6734 (株)ニューテック の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29599600599600200600
2006-12-28597598597598500598
2006-12-27596609596609900609
2006-12-265956005945941,000594
2006-12-256056055975981,600598
2006-12-215916205916053,200605
2006-12-206006005955951,200595
2006-12-196016026006003,400600
2006-12-186106106016012,100601
2006-12-15600600600600200600
2006-12-146066105905903,000590
2006-12-13604606604606300606
2006-12-126236276106102,800610
2006-12-116196306196303,000630
2006-12-08614619611619900619
2006-12-076116136106131,000613
2006-12-06610610610610300610
2006-12-055996305996012,400601
2006-12-04590600590600900600
2006-12-015855905855901,000590
2006-11-295885905775902,400590
2006-11-285755755755751,000575
2006-11-275705745655743,100574
2006-11-245605795605701,100570
2006-11-225655655615614,800561
2006-11-215655705635652,200565
2006-11-205695695605603,200560
2006-11-17599599581581500581
2006-11-165905995905905,600590
2006-11-155835905835902,500590
2006-11-145815905805803,400580
2006-11-135996005855851,900585
2006-11-105896005856005,100600
2006-11-095825905825896,900589
2006-11-085875875805827,700582
2006-11-075815905815851,000585
2006-11-065685885685811,300581
2006-11-026016015955962,900596
2006-11-01605605605605100605
2006-10-316106106106102,600610
2006-10-305836105836102,900610
2006-10-276006106006104,000610
2006-10-26610610609609400609
2006-10-256156166106103,400610
2006-10-246156306116123,200612
2006-10-23615615615615500615
2006-10-206156156156151,200615
2006-10-196176206106202,000620
2006-10-186206206006072,000607
2006-10-175796005796005,200600
2006-10-16579586579582600582
2006-10-13578589573589400589
2006-10-12585588572588600588
2006-10-115995995705914,900591
2006-10-105905915815816,500581
2006-10-066006005965973,000597
2006-10-055926105925964,100596
2006-10-046106206006007,100600
2006-10-036106106066105,200610
2006-10-026266266046042,900604
2006-09-296306306056107,200610
2006-09-286156156106103,100610
2006-09-276306416106151,300615
2006-09-2663063062063010,100630
2006-09-256426426346412,000641
2006-09-226136345966346,000634
2006-09-216346346016031,700603
2006-09-206206346006207,800620
2006-09-196156305805807,400580
2006-09-156106105555554,900555
2006-09-146106105805802,100580
2006-09-136226226156155,500615
2006-09-126236296086225,000622
2006-09-116416416256406,500640
2006-09-086466466356434,000643
2006-09-076496506366462,000646
2006-09-06649650645650900650
2006-09-056316516316452,000645
2006-09-046306356256351,700635
2006-09-016326326276325,100632
2006-08-316506506356452,900645
2006-08-306606806566572,200657
2006-08-296626826626811,900681
2006-08-286686686506604,200660
2006-08-256987046926975,300697
2006-08-247007106936964,300696
2006-08-237107306937306,800730
2006-08-226727126657127,100712
2006-08-217077076756757,100675
2006-08-1864867864367810,200678
2006-08-176496496326421,800642
2006-08-16640642640642700642
2006-08-156306456306305,700630
2006-08-14630630630630100630
2006-08-116646646236237,400623
2006-08-106406456406412,600641
2006-08-096366656356502,300650
2006-08-086606606406401,000640
2006-08-076516626516516,200651
2006-08-046476526386528,000652
2006-08-036536536456453,700645
2006-08-026456456396431,600643
2006-08-016586586406452,000645
2006-07-316456506416491,400649
2006-07-28641645641645400645
2006-07-27650650650650100650
2006-07-26687690687689400689
2006-07-256986986486881,200688
2006-07-24700700658658300658
2006-07-216756756406401,100640
2006-07-207017106826821,100682
2006-07-197357357307301,500730
2006-07-18685685635635800635
2006-07-147207256956952,200695
2006-07-10813813760760200760
2006-07-078188187737731,700773
2006-07-067967967677672,000767
2006-07-057477757367665,800766
2006-07-047917987877872,800787
2006-07-038218218058051,800805
2006-06-3090090080082120,000821
2006-06-298108108108108,400810
2006-06-2876080171071014,300710
2006-06-267737737687691,100769
2006-06-23770773769773900773
2006-06-207717717607701,000770
2006-06-197517717517711,400771
2006-06-16769779769775300775
2006-06-15799799799799100799
2006-06-147708007668001,300800
2006-06-127657857557802,000780
2006-06-09775775775775600775
2006-06-08836836815815700815
2006-06-078158368008362,400836
2006-06-068308358308351,100835
2006-06-05831831831831100831
2006-06-02888888838838600838
2006-05-29891891891891600891
2006-05-26900900900900100900
2006-05-24905905895900400900
2006-05-23885920885920500920
2006-05-22915920915920300920
2006-05-189219219009053,600905
2006-05-179019289019285,100928
2006-05-169309309069101,200910
2006-05-159059409059303,200930
2006-05-11930970930970600970
2006-05-10962970960970800970
2006-05-09962962962962200962
2006-05-08976980970980700980
2006-05-029499669219661,300966
2006-04-28910960910960400960
2006-04-27944954944954300954
2006-04-26944944944944100944
2006-04-25934945924945600945
2006-04-249259408859351,900935
2006-04-219109359059353,500935
2006-04-20990990920920900920
2006-04-181,0001,000993993900993
2006-04-179991,0409959951,700995
2006-04-14995995995995100995
2006-04-13999999995995600995
2006-04-11990990990990500990
2006-04-10975991975991400991
2006-04-079759759759751,100975
2006-04-069519759519752,400975
2006-04-059769769509701,100970
2006-04-049809809609782,500978
2006-04-039799819719813,800981
2006-03-31990990980980700980
2006-03-309899909809901,300990
2006-03-299709899709891,200989
2006-03-279409809409701,000970
2006-03-24963981963981200981
2006-03-229809839609831,900983
2006-03-201,0071,007980995300995
2006-03-171,0001,000970998600998
2006-03-159919939669901,300990
2006-03-141,0151,025985985300985
2006-03-139551,0009511,0001,3001,000
2006-03-10970975970975200975
2006-03-099419659219651,100965
2006-03-08951951911911200911
2006-03-06980995955995900995
2006-03-03980980980980100980
2006-02-281,0141,0191,0001,0196,8001,019
2006-02-279961,0199961,0197001,019
2006-02-24922965922965800965
2006-02-22941941941941500941
2006-02-218919418919412,500941
2006-02-209219219219211,000921
2006-02-171,0101,0101,0001,0101,3001,010
2006-02-161,0001,0501,0001,0501,2001,050
2006-02-159731,0009731,0003,4001,000
2006-02-141,0191,019950950900950
2006-02-131,0201,0201,0201,0201001,020
2006-02-101,0301,0701,0301,0706001,070
2006-02-091,1101,1101,1101,1101001,110
2006-02-081,1101,1101,0951,0958001,095
2006-02-071,0901,1001,0601,1002,2001,100
2006-02-061,0801,1001,0601,1002,6001,100
2006-02-031,0651,0651,0651,0652001,065
2006-02-021,0601,0951,0601,0955001,095
2006-02-011,0601,0601,0601,0601001,060
2006-01-311,0951,0951,0651,0652,4001,065
2006-01-301,0901,1001,0721,0951,0001,095
2006-01-271,0901,1301,0501,0903,1001,090
2006-01-261,0901,1001,0201,0202,5001,020
2006-01-251,0811,1301,0811,0903,6001,090
2006-01-241,0181,0381,0181,0388001,038
2006-01-231,0951,0951,0371,0381,8001,038
2006-01-201,0511,0751,0401,0755001,075
2006-01-191,0251,0451,0251,0452,2001,045
2006-01-181,0611,0611,0201,0301,5001,030
2006-01-171,1211,2001,1211,1213,6001,121
2006-01-161,1491,1801,1491,1802,4001,180
2006-01-131,1411,1751,1411,1751,6001,175
2006-01-121,1471,1751,1471,1759001,175
2006-01-111,2281,2281,1351,1894,9001,189
2006-01-101,2001,2301,1011,1011,6001,101
2006-01-061,1151,1551,1101,1552,6001,155
2006-01-051,1501,1501,0601,1356,0001,135
2006-01-041,1201,1501,1181,1504,7001,150

分割・併合履歴 : なし