NEW ART HOLDINGS(7638)の株価時系列情報
NEW ART HOLDINGS(7638)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 21 | 22 | 20 | 21 | 97,408 |
2011/12/29 | 21 | 21 | 20 | 21 | 19,500 |
2011/12/28 | 21 | 21 | 20 | 21 | 26,661 |
2011/12/27 | 21 | 22 | 20 | 21 | 213,419 |
2011/12/26 | 20 | 21 | 20 | 21 | 410,259 |
2011/12/22 | 20 | 21 | 20 | 20 | 44,791 |
2011/12/21 | 20 | 21 | 20 | 20 | 65,952 |
2011/12/20 | 21 | 21 | 20 | 21 | 38,224 |
2011/12/19 | 21 | 21 | 20 | 21 | 70,112 |
2011/12/16 | 20 | 22 | 20 | 21 | 122,085 |
2011/12/15 | 21 | 22 | 20 | 21 | 55,054 |
2011/12/14 | 21 | 22 | 20 | 21 | 103,240 |
2011/12/13 | 21 | 21 | 20 | 21 | 115,608 |
2011/12/12 | 21 | 22 | 21 | 21 | 99,523 |
2011/12/09 | 21 | 22 | 20 | 22 | 81,343 |
2011/12/08 | 21 | 22 | 20 | 21 | 239,546 |
2011/12/07 | 21 | 21 | 20 | 21 | 167,721 |
2011/12/06 | 21 | 21 | 20 | 20 | 107,853 |
2011/12/05 | 20 | 22 | 20 | 21 | 497,141 |
2011/12/02 | 20 | 21 | 20 | 20 | 60,735 |
2011/12/01 | 20 | 21 | 20 | 20 | 63,747 |
2011/11/30 | 21 | 21 | 20 | 21 | 81,504 |
2011/11/29 | 20 | 21 | 20 | 20 | 10,475 |
2011/11/28 | 20 | 21 | 20 | 20 | 61,803 |
2011/11/25 | 21 | 21 | 20 | 20 | 41,004 |
2011/11/24 | 20 | 21 | 19 | 21 | 86,671 |
2011/11/22 | 20 | 21 | 19 | 20 | 110,884 |
2011/11/21 | 21 | 21 | 20 | 20 | 89,008 |
2011/11/18 | 20 | 21 | 20 | 20 | 169,393 |
2011/11/17 | 20 | 21 | 20 | 20 | 333,247 |
2011/11/16 | 21 | 21 | 20 | 20 | 118,066 |
2011/11/15 | 21 | 21 | 20 | 20 | 41,376 |
2011/11/14 | 21 | 21 | 20 | 21 | 92,341 |
2011/11/11 | 21 | 22 | 20 | 21 | 66,245 |
2011/11/10 | 21 | 21 | 20 | 21 | 510,779 |
2011/11/09 | 22 | 22 | 21 | 21 | 73,265 |
2011/11/08 | 21 | 22 | 21 | 21 | 65,086 |
2011/11/07 | 22 | 22 | 21 | 22 | 55,769 |
2011/11/04 | 22 | 22 | 21 | 22 | 49,918 |
2011/11/02 | 22 | 22 | 21 | 22 | 44,187 |
2011/11/01 | 21 | 22 | 21 | 22 | 70,958 |
2011/10/31 | 22 | 22 | 21 | 21 | 65,892 |
2011/10/28 | 22 | 22 | 21 | 22 | 46,825 |
2011/10/27 | 22 | 22 | 21 | 22 | 282,322 |
2011/10/26 | 22 | 22 | 21 | 22 | 21,021 |
2011/10/25 | 23 | 23 | 21 | 22 | 36,914 |
2011/10/24 | 22 | 23 | 21 | 22 | 79,530 |
2011/10/21 | 22 | 23 | 21 | 22 | 142,662 |
2011/10/20 | 22 | 23 | 21 | 22 | 128,460 |
2011/10/19 | 22 | 23 | 22 | 22 | 45,254 |
2011/10/18 | 23 | 23 | 22 | 23 | 26,903 |
2011/10/17 | 22 | 23 | 21 | 23 | 484,551 |
2011/10/14 | 22 | 22 | 21 | 22 | 84,445 |
2011/10/13 | 21 | 22 | 21 | 22 | 43,743 |
2011/10/12 | 21 | 22 | 21 | 21 | 109,404 |
2011/10/11 | 21 | 22 | 21 | 22 | 63,485 |
2011/10/07 | 21 | 22 | 21 | 21 | 72,197 |
2011/10/06 | 21 | 22 | 20 | 21 | 288,003 |
2011/10/05 | 21 | 22 | 21 | 21 | 125,016 |
2011/10/04 | 21 | 22 | 21 | 21 | 75,783 |
2011/10/03 | 21 | 22 | 21 | 21 | 75,219 |
2011/09/30 | 21 | 22 | 21 | 21 | 58,862 |
2011/09/29 | 21 | 22 | 21 | 21 | 33,711 |
2011/09/28 | 21 | 22 | 20 | 21 | 203,276 |
2011/09/27 | 21 | 22 | 21 | 21 | 50,260 |
2011/09/26 | 22 | 22 | 21 | 21 | 87,074 |
2011/09/22 | 21 | 22 | 21 | 21 | 62,024 |
2011/09/21 | 21 | 22 | 21 | 21 | 19,641 |
2011/09/20 | 22 | 22 | 21 | 22 | 50,643 |
2011/09/16 | 22 | 23 | 21 | 22 | 107,158 |
2011/09/15 | 21 | 23 | 21 | 22 | 93,953 |
2011/09/14 | 22 | 23 | 21 | 22 | 85,130 |
2011/09/13 | 22 | 22 | 21 | 22 | 48,286 |
2011/09/12 | 22 | 22 | 21 | 22 | 60,231 |
2011/09/09 | 22 | 23 | 22 | 22 | 31,083 |
2011/09/08 | 22 | 23 | 21 | 22 | 154,618 |
2011/09/07 | 22 | 23 | 22 | 22 | 107,792 |
2011/09/06 | 22 | 23 | 21 | 22 | 164,045 |
2011/09/05 | 22 | 23 | 22 | 23 | 168,034 |
2011/09/02 | 23 | 23 | 22 | 23 | 51,690 |
2011/09/01 | 22 | 23 | 22 | 23 | 80,255 |
2011/08/31 | 22 | 23 | 22 | 22 | 20,245 |
2011/08/30 | 22 | 23 | 22 | 22 | 24,667 |
2011/08/29 | 22 | 23 | 22 | 22 | 27,497 |
2011/08/26 | 22 | 23 | 22 | 23 | 25,644 |
2011/08/25 | 22 | 23 | 21 | 22 | 77,364 |
2011/08/24 | 22 | 23 | 22 | 22 | 68,662 |
2011/08/23 | 22 | 23 | 22 | 22 | 48,820 |
2011/08/22 | 22 | 23 | 22 | 22 | 66,577 |
2011/08/19 | 22 | 23 | 21 | 23 | 373,697 |
2011/08/18 | 22 | 23 | 22 | 22 | 54,551 |
2011/08/17 | 23 | 23 | 22 | 22 | 45,143 |
2011/08/16 | 22 | 23 | 22 | 23 | 34,014 |
2011/08/15 | 22 | 23 | 22 | 22 | 130,998 |
2011/08/12 | 22 | 23 | 21 | 23 | 101,537 |
2011/08/11 | 22 | 22 | 21 | 22 | 210,105 |
2011/08/10 | 22 | 23 | 22 | 23 | 135,551 |
2011/08/09 | 22 | 23 | 21 | 22 | 548,731 |
2011/08/08 | 22 | 23 | 22 | 23 | 88,635 |
2011/08/05 | 22 | 23 | 22 | 23 | 188,420 |
2011/08/04 | 23 | 24 | 23 | 23 | 103,522 |
2011/08/03 | 23 | 24 | 22 | 23 | 440,244 |
2011/08/02 | 23 | 24 | 23 | 23 | 52,053 |
2011/08/01 | 23 | 24 | 23 | 23 | 140,597 |
2011/07/29 | 24 | 25 | 23 | 24 | 804,443 |
2011/07/28 | 25 | 25 | 24 | 24 | 136,709 |
2011/07/27 | 24 | 25 | 24 | 24 | 103,562 |
2011/07/26 | 25 | 25 | 24 | 25 | 123,978 |
2011/07/25 | 25 | 25 | 24 | 24 | 75,853 |
2011/07/22 | 24 | 25 | 24 | 25 | 96,139 |
2011/07/21 | 26 | 26 | 24 | 25 | 1,788,139 |
2011/07/20 | 26 | 26 | 25 | 25 | 429,013 |
2011/07/19 | 24 | 26 | 24 | 26 | 389,329 |
2011/07/15 | 26 | 26 | 25 | 25 | 158,646 |
2011/07/14 | 24 | 26 | 24 | 25 | 260,113 |
2011/07/13 | 25 | 26 | 25 | 25 | 215,443 |
2011/07/12 | 26 | 26 | 24 | 26 | 680,434 |
2011/07/11 | 26 | 27 | 25 | 25 | 406,995 |
2011/07/08 | 27 | 27 | 26 | 26 | 757,738 |
2011/07/07 | 26 | 27 | 25 | 27 | 899,987 |
2011/07/06 | 26 | 26 | 25 | 25 | 303,514 |
2011/07/05 | 26 | 26 | 25 | 25 | 630,104 |
2011/07/04 | 26 | 26 | 25 | 26 | 328,564 |
2011/07/01 | 25 | 26 | 24 | 26 | 470,128 |
2011/06/30 | 25 | 26 | 25 | 25 | 222,877 |
2011/06/29 | 26 | 26 | 24 | 25 | 538,608 |
2011/06/28 | 24 | 27 | 24 | 25 | 1,340,382 |
2011/06/27 | 24 | 25 | 23 | 24 | 199,288 |
2011/06/24 | 24 | 25 | 24 | 24 | 110,582 |
2011/06/23 | 24 | 25 | 23 | 24 | 110,250 |
2011/06/22 | 25 | 25 | 23 | 25 | 131,069 |
2011/06/21 | 24 | 25 | 24 | 25 | 92,190 |
2011/06/20 | 23 | 25 | 23 | 24 | 198,018 |
2011/06/17 | 24 | 25 | 23 | 23 | 288,104 |
2011/06/16 | 25 | 25 | 24 | 25 | 539,203 |
2011/06/15 | 24 | 26 | 23 | 25 | 1,300,788 |
2011/06/14 | 24 | 24 | 22 | 23 | 227,328 |
2011/06/13 | 23 | 24 | 22 | 23 | 50,361 |
2011/06/10 | 23 | 24 | 23 | 23 | 176,746 |
2011/06/09 | 24 | 24 | 23 | 23 | 108,668 |
2011/06/08 | 22 | 24 | 22 | 24 | 622,932 |
2011/06/07 | 23 | 23 | 22 | 23 | 101,880 |
2011/06/06 | 23 | 23 | 22 | 22 | 271,233 |
2011/06/03 | 24 | 24 | 23 | 23 | 104,861 |
2011/06/02 | 24 | 25 | 23 | 24 | 395,946 |
2011/06/01 | 24 | 25 | 24 | 24 | 191,653 |
2011/05/31 | 25 | 25 | 24 | 25 | 453,912 |
2011/05/30 | 24 | 26 | 23 | 25 | 1,211,237 |
2011/05/27 | 22 | 24 | 22 | 24 | 716,744 |
2011/05/26 | 24 | 25 | 21 | 22 | 1,744,154 |
2011/05/25 | 23 | 28 | 22 | 24 | 6,949,018 |
2011/05/24 | 21 | 24 | 21 | 23 | 1,305,381 |
2011/05/23 | 21 | 22 | 21 | 21 | 98,556 |
2011/05/20 | 21 | 22 | 21 | 21 | 129,659 |
2011/05/19 | 21 | 22 | 20 | 21 | 104,257 |
2011/05/18 | 21 | 22 | 20 | 21 | 103,642 |
2011/05/17 | 21 | 22 | 20 | 21 | 84,465 |
2011/05/16 | 22 | 22 | 20 | 21 | 303,967 |
2011/05/13 | 21 | 22 | 21 | 21 | 72,630 |
2011/05/12 | 21 | 22 | 21 | 21 | 175,809 |
2011/05/11 | 21 | 22 | 21 | 21 | 130,172 |
2011/05/10 | 21 | 22 | 20 | 21 | 908,014 |
2011/05/09 | 24 | 24 | 23 | 23 | 62,095 |
2011/05/06 | 23 | 24 | 22 | 23 | 428,792 |
2011/05/02 | 22 | 23 | 21 | 22 | 249,830 |
2011/04/28 | 21 | 22 | 21 | 22 | 68,340 |
2011/04/27 | 21 | 22 | 20 | 21 | 75,743 |
2011/04/26 | 21 | 22 | 20 | 21 | 255,762 |
2011/04/25 | 21 | 22 | 21 | 22 | 208,635 |
2011/04/22 | 21 | 22 | 21 | 21 | 138,986 |
2011/04/21 | 22 | 22 | 21 | 21 | 205,563 |
2011/04/20 | 21 | 22 | 21 | 21 | 80,466 |
2011/04/19 | 21 | 22 | 21 | 21 | 493,717 |
2011/04/18 | 21 | 22 | 20 | 22 | 54,641 |
2011/04/15 | 21 | 22 | 20 | 21 | 127,413 |
2011/04/14 | 20 | 21 | 20 | 21 | 86,711 |
2011/04/13 | 21 | 21 | 20 | 21 | 38,425 |
2011/04/12 | 21 | 22 | 20 | 20 | 104,781 |
2011/04/11 | 21 | 22 | 20 | 21 | 178,418 |
2011/04/08 | 20 | 21 | 20 | 20 | 287,258 |
2011/04/07 | 20 | 22 | 20 | 21 | 684,856 |
2011/04/06 | 21 | 21 | 20 | 20 | 129,427 |
2011/04/05 | 21 | 21 | 20 | 21 | 81,494 |
2011/04/04 | 21 | 21 | 20 | 21 | 177,955 |
2011/04/01 | 21 | 22 | 21 | 21 | 31,496 |
2011/03/31 | 21 | 22 | 21 | 22 | 74,614 |
2011/03/30 | 21 | 22 | 20 | 21 | 100,359 |
2011/03/29 | 22 | 22 | 20 | 21 | 514,425 |
2011/03/28 | 23 | 23 | 22 | 22 | 380,868 |
2011/03/25 | 23 | 23 | 22 | 23 | 511,766 |
2011/03/24 | 23 | 24 | 23 | 23 | 215,453 |
2011/03/23 | 24 | 24 | 23 | 24 | 135,944 |
2011/03/22 | 23 | 24 | 23 | 23 | 610,080 |
2011/03/18 | 21 | 23 | 21 | 23 | 399,371 |
2011/03/17 | 20 | 21 | 19 | 21 | 388,140 |
2011/03/16 | 18 | 21 | 18 | 21 | 566,941 |
2011/03/15 | 21 | 22 | 16 | 19 | 1,863,388 |
2011/03/14 | 22 | 24 | 20 | 23 | 1,309,511 |
2011/03/11 | 26 | 27 | 26 | 27 | 215,252 |
2011/03/10 | 26 | 27 | 26 | 27 | 64,603 |
2011/03/09 | 26 | 28 | 26 | 26 | 401,033 |
2011/03/08 | 26 | 27 | 26 | 27 | 322,440 |
2011/03/07 | 26 | 27 | 25 | 26 | 276,138 |
2011/03/04 | 27 | 27 | 26 | 26 | 377,746 |
2011/03/03 | 26 | 27 | 26 | 27 | 129,095 |
2011/03/02 | 27 | 27 | 26 | 26 | 50,431 |
2011/03/01 | 27 | 27 | 26 | 27 | 115,185 |
2011/02/28 | 25 | 27 | 25 | 27 | 171,478 |
2011/02/25 | 26 | 27 | 25 | 26 | 101,326 |
2011/02/24 | 27 | 27 | 26 | 26 | 338,495 |
2011/02/23 | 26 | 27 | 25 | 26 | 440,999 |
2011/02/22 | 27 | 27 | 26 | 26 | 335,483 |
2011/02/21 | 27 | 27 | 26 | 26 | 133,527 |
2011/02/18 | 26 | 27 | 26 | 26 | 261,604 |
2011/02/17 | 25 | 27 | 25 | 26 | 412,293 |
2011/02/16 | 27 | 27 | 25 | 26 | 968,639 |
2011/02/15 | 28 | 28 | 27 | 27 | 537,067 |
2011/02/14 | 28 | 30 | 27 | 28 | 5,504,874 |
2011/02/10 | 26 | 26 | 25 | 26 | 648,223 |
2011/02/09 | 26 | 26 | 25 | 25 | 66,929 |
2011/02/08 | 25 | 26 | 25 | 25 | 79,691 |
2011/02/07 | 25 | 26 | 25 | 26 | 182,699 |
2011/02/04 | 25 | 26 | 24 | 25 | 497,272 |
2011/02/03 | 25 | 26 | 25 | 25 | 124,542 |
2011/02/02 | 25 | 26 | 25 | 25 | 75,279 |
2011/02/01 | 26 | 26 | 25 | 25 | 102,746 |
2011/01/31 | 25 | 26 | 24 | 26 | 133,204 |
2011/01/28 | 24 | 26 | 24 | 25 | 142,662 |
2011/01/27 | 25 | 26 | 24 | 25 | 144,938 |
2011/01/26 | 25 | 25 | 24 | 25 | 97,085 |
2011/01/25 | 25 | 26 | 24 | 25 | 503,114 |
2011/01/24 | 26 | 26 | 25 | 25 | 179,244 |
2011/01/21 | 27 | 27 | 25 | 25 | 1,059,761 |
2011/01/20 | 26 | 28 | 25 | 26 | 1,379,895 |
2011/01/19 | 25 | 26 | 24 | 26 | 637,013 |
2011/01/18 | 25 | 25 | 24 | 25 | 176,907 |
2011/01/17 | 23 | 25 | 23 | 25 | 187,876 |
2011/01/14 | 23 | 24 | 23 | 24 | 182,840 |
2011/01/13 | 24 | 25 | 23 | 24 | 669,879 |
2011/01/12 | 23 | 24 | 22 | 24 | 746,870 |
2011/01/11 | 23 | 23 | 22 | 23 | 181,561 |
2011/01/07 | 22 | 23 | 22 | 23 | 317,837 |
2011/01/06 | 22 | 23 | 21 | 23 | 214,013 |
2011/01/05 | 22 | 22 | 21 | 22 | 132,016 |
2011/01/04 | 21 | 22 | 21 | 22 | 56,686 |