6734 (株)ニューテック の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-304204204204201,000420
2003-12-293974103954101,400410
2003-12-26390395390395600395
2003-12-253954103903957,400395
2003-12-2439639938539812,500398
2003-12-2240240239039913,200399
2003-12-194004024004014,800401
2003-12-184024054024024,000402
2003-12-174024054014052,500405
2003-12-164104104014051,500405
2003-12-154054154054054,100405
2003-12-124004104004105,800410
2003-12-114204204004102,600410
2003-12-10420425420420800420
2003-12-094304304204211,000421
2003-12-084404404304301,100430
2003-12-054404404304302,900430
2003-12-044354354304357,600435
2003-12-03435440435436600436
2003-12-024254464254463,500446
2003-12-014254304254252,300425
2003-11-28425425425425100425
2003-11-274354404254251,900425
2003-11-26445445440440200440
2003-11-254504504304353,700435
2003-11-21450450450450400450
2003-11-194654664504501,800450
2003-11-18465465465465300465
2003-11-17465468465468800468
2003-11-144654704654682,600468
2003-11-134804804654651,600465
2003-11-124804854754752,200475
2003-11-114904904854852,700485
2003-11-104854904854904,600490
2003-11-074854904854901,500490
2003-11-06490491485490900490
2003-11-054905004905001,000500
2003-11-044905004905002,900500
2003-10-31490490480490700490
2003-10-30490490490490200490
2003-10-29490490490490200490
2003-10-28500500490490600490
2003-10-27500500500500600500
2003-10-244945004855002,100500
2003-10-2351051049049413,000494
2003-10-225105205105102,400510
2003-10-215105205105103,800510
2003-10-205005305005106,100510
2003-10-174905054905006,300500
2003-10-1649050048548512,100485
2003-10-155105154904907,300490
2003-10-1450053046052020,300520
2003-10-10550550520540800540
2003-10-09530550530550700550
2003-10-085405505305301,700530
2003-10-075205305105302,800530
2003-10-065005104955106,800510
2003-10-035005105005002,500500
2003-10-025155165005009,200500
2003-10-015205205105155,900515
2003-09-305105155105151,200515
2003-09-295205205155151,300515
2003-09-265255305155203,500520
2003-09-25530530530530900530
2003-09-24530550530535600535
2003-09-225305605305601,800560
2003-09-195605615405455,600545
2003-09-185605835605611,600561
2003-09-175705855605707,400570
2003-09-165805805705706,700570
2003-09-125705805705801,300580
2003-09-115705805705711,200571
2003-09-105705805705801,300580
2003-09-095665805665803,500580
2003-09-085655665605662,100566
2003-09-055655655655651,200565
2003-09-045655665655652,700565
2003-09-035655705605654,300565
2003-09-025605655605615,200561
2003-09-015505605505602,100560
2003-08-295605805505608,400560
2003-08-28580580580580200580
2003-08-275806005805801,100580
2003-08-266106105805803,800580
2003-08-256006156006103,800610
2003-08-2255060055059010,800590
2003-08-2150257050255014,000550
2003-08-2049151049150511,500505
2003-08-194954954904902,900490
2003-08-184904954904903,000490
2003-08-1549550148349013,200490
2003-08-144704954704943,700494
2003-08-134554654554657,000465
2003-08-1246547044545513,400455
2003-08-1156056543547031,700470
2003-08-086006015906011,700601
2003-08-07610610610610200610
2003-08-066156156106123,200612
2003-08-056106166006016,800601
2003-08-046186186156162,500616
2003-08-016186206186204,500620
2003-07-316186206186201,200620
2003-07-30620622620620500620
2003-07-29625625620620900620
2003-07-286306306206203,300620
2003-07-25620630620620800620
2003-07-246256306206202,900620
2003-07-236206256176201,100620
2003-07-226156206156203,200620
2003-07-186156206156161,900616
2003-07-176406406306301,600630
2003-07-166406456376402,000640
2003-07-156256506256455,000645
2003-07-146156256156253,200625
2003-07-116306456156256,200625
2003-07-1061065061064511,200645
2003-07-096106156106152,500615
2003-07-0861662061061514,600615
2003-07-076106206106153,900615
2003-07-046056155906151,100615
2003-07-0360562060061018,700610
2003-07-025856305856059,800605
2003-07-015555855555853,600585
2003-06-305555655555554,300555
2003-06-27560560555555200555
2003-06-265515525505502,800550
2003-06-25550555550555300555
2003-06-245655655505514,400551
2003-06-23580580565565600565
2003-06-205705805705802,700580
2003-06-196006005705804,500580
2003-06-1854061054060012,400600
2003-06-175305405205405,900540
2003-06-165255355205253,500525
2003-06-135255305255252,900525
2003-06-125255405255251,100525
2003-06-115255305205253,500525
2003-06-105295295205252,800525
2003-06-095205305205266,800526
2003-06-0652252752052012,200520
2003-06-055205255165204,900520
2003-06-045165205105206,400520
2003-06-035065305065203,400520
2003-06-025055065055051,900505
2003-05-305005105005052,600505
2003-05-29505505500500300500
2003-05-28495505495500900500
2003-05-275005054905003,400500
2003-05-265105105005053,700505
2003-05-235005205005102,200510
2003-05-225065084954957,300495
2003-05-215075155065104,900510
2003-05-205205205055136,500513
2003-05-195695705355357,000535
2003-05-165855855605607,800560
2003-05-155805905755859,800585
2003-05-1455058055058015,700580
2003-05-135405505405509,900550
2003-05-12535535535535200535
2003-05-09520535520520800520
2003-05-085405405205204,400520
2003-05-075325505305404,100540
2003-05-065215455215325,500532
2003-05-025205245205214,800521
2003-05-015205205105208,300520
2003-04-305155205105201,000520
2003-04-2850052050051013,800510
2003-04-2549052048049514,000495
2003-04-244804854754753,700475
2003-04-2348048046048015,100480
2003-04-224954954704802,800480
2003-04-215005004905008,400500
2003-04-185105204905003,700500
2003-04-175505505155204,500520
2003-04-1653058049051048,900510
2003-04-1542050042049531,600495
2003-04-143903953853903,400390
2003-04-1139040038538523,700385
2003-04-103903903853857,700385
2003-04-093903903803851,700385
2003-04-083903903803801,500380
2003-04-074054054004001,900400
2003-04-044004053904055,700405
2003-04-034004014004002,200400
2003-04-014204204104101,500410
2003-03-3143043040042011,200420
2003-03-2839043039043011,500430
2003-03-273903953903902,300390
2003-03-263903903903903,900390
2003-03-253903953903902,800390
2003-03-2436040036039010,300390
2003-03-203403603403608,200360
2003-03-193353403353402,000340
2003-03-183353403303402,400340
2003-03-1734535032033024,100330
2003-03-1435536535035013,100350
2003-03-1336036034535536,400355
2003-03-1236037035536019,000360
2003-03-113753753603608,900360
2003-03-1040040037237515,200375
2003-03-074054104004009,500400
2003-03-064104154054109,200410
2003-03-0544544541041521,200415
2003-03-044504504454454,900445
2003-03-0347047544545521,400455
2003-02-2847048046047515,400475
2003-02-2752052046046510,200465
2003-02-265305355205206,900520
2003-02-255505605255359,000535
2003-02-2456056555555518,100555
2003-02-215605605555606,000560
2003-02-205705755605606,700560
2003-02-1957058057057512,600575
2003-02-185955955705805,400580
2003-02-176106206006009,400600
2003-02-1462562560561519,800615
2003-02-1364064062562513,600625
2003-02-1261567061565014,600650
2003-02-1066066051061532,200615
2003-02-078008007607856,500785
2003-02-0677583076080013,300800
2003-02-057507657457653,900765
2003-02-0477079073575013,000750
2003-02-037357657307503,800750
2003-01-317457457157301,900730
2003-01-307557557507503,500750
2003-01-297607707607653,100765
2003-01-287807807507602,100760
2003-01-277908007807802,400780
2003-01-248058108008001,500800
2003-01-238198208058052,500805
2003-01-228158208158153,500815
2003-01-218258258158152,700815
2003-01-208158258158253,000825
2003-01-178408408208202,300820
2003-01-168708708408503,300850
2003-01-158218808208706,900870
2003-01-1482082082082022,100820
2003-01-108208208208203,600820
2003-01-098258258258252,500825
2003-01-088208308208251,900825
2003-01-078258308158209,000820
2003-01-06825830820825900825

分割・併合履歴 : なし