6734 (株)ニューテック の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28470471470471400471
2007-12-274604714604711,000471
2007-12-254614624564562,400456
2007-12-21462462461462900462
2007-12-204604624604621,400462
2007-12-19460461460461700461
2007-12-184554604554602,600460
2007-12-174614654574584,400458
2007-12-144604604604601,300460
2007-12-134554564554551,600455
2007-12-12456456455456900456
2007-12-11456457456457300457
2007-12-074704704554552,200455
2007-12-054704704704702,900470
2007-12-04469470469470200470
2007-12-03466469466469300469
2007-11-30467467467467100467
2007-11-294574694574671,200467
2007-11-28456456456456100456
2007-11-27454455454455500455
2007-11-264524534524531,200453
2007-11-21461461450450700450
2007-11-19460466460464700464
2007-11-164634654524652,600465
2007-11-144905004904901,000490
2007-11-13500500500500300500
2007-11-12498500498500400500
2007-11-09520520500500600500
2007-11-08540540520520800520
2007-11-07540540540540600540
2007-11-06540540540540900540
2007-11-025325405325401,100540
2007-10-31532532530532500532
2007-10-30530530530530600530
2007-10-29530530530530300530
2007-10-24530530530530600530
2007-10-23527527527527400527
2007-10-195315315255271,000527
2007-10-18530530530530300530
2007-10-175495495305301,300530
2007-10-16544550544550600550
2007-10-155475475405401,700540
2007-10-125985985485487,600548
2007-10-115505505405502,600550
2007-10-10470470470470300470
2007-10-09474477467467300467
2007-10-05464464464464100464
2007-10-03463463463463200463
2007-09-27466466466466100466
2007-09-26472472472472300472
2007-09-21472472472472100472
2007-09-18474474474474300474
2007-09-14494494494494100494
2007-09-115595595485484,000548
2007-09-10538538538538100538
2007-09-07500500490490800490
2007-09-065205204904901,200490
2007-09-05495538494538300538
2007-09-04490492490492600492
2007-09-03510510500500500500
2007-08-31510510510510100510
2007-08-28478478478478100478
2007-08-27476476476476400476
2007-08-23457457457457800457
2007-08-22453454452452400452
2007-08-21465465460460600460
2007-08-204754754634631,700463
2007-08-15530534530534200534
2007-08-14535535534534800534
2007-08-13534534534534100534
2007-08-10537537537537300537
2007-08-09527539514539400539
2007-08-08524524524524200524
2007-08-07526526521521500521
2007-08-065105105105103,700510
2007-08-03505505505505100505
2007-08-02505505505505100505
2007-08-01506506505505200505
2007-07-30500501500501500501
2007-07-275375374915101,400510
2007-07-26534537526537300537
2007-07-255455555225263,100526
2007-07-24555555553554500554
2007-07-23558560558560300560
2007-07-20554564554564900564
2007-07-19571572571571300571
2007-07-175825825685711,000571
2007-07-13567570567570300570
2007-07-125775775655652,800565
2007-07-11575575575575100575
2007-07-10577583577583300583
2007-07-09577577577577100577
2007-07-06578578578578900578
2007-07-05580580580580300580
2007-07-04578578570570400570
2007-07-035705775705711,000571
2007-07-02573574570574500574
2007-06-295805805715753,300575
2007-06-28590590590590100590
2007-06-27588588587587500587
2007-06-26586586586586100586
2007-06-25587587586586800586
2007-06-21591595591595200595
2007-06-19600600591591300591
2007-06-185865965855961,300596
2007-06-15599618599618700618
2007-06-14585599585599300599
2007-06-135905905855851,300585
2007-06-12587590587590900590
2007-06-115875875875871,800587
2007-06-08592592592592600592
2007-06-07593593593593100593
2007-06-066006005936001,600600
2007-06-05599600599600800600
2007-06-04590592590592500592
2007-06-01593593585585800585
2007-05-315945945815841,400584
2007-05-30595595595595300595
2007-05-295905905905901,300590
2007-05-28590590585586800586
2007-05-24582605582585500585
2007-05-23599600599600200600
2007-05-22580610580610700610
2007-05-185915915805803,500580
2007-05-17588588588588100588
2007-05-16608608608608100608
2007-05-155855855805801,200580
2007-05-146086085855851,500585
2007-05-115726105726102,300610
2007-05-10580580580580100580
2007-05-08590590580580600580
2007-05-075895915895911,400591
2007-05-02587587587587200587
2007-05-01598598598598200598
2007-04-275865865825832,300583
2007-04-265855865855861,400586
2007-04-255785815785812,200581
2007-04-245565785565781,900578
2007-04-235805805555551,400555
2007-04-20581581580580600580
2007-04-18575575575575500575
2007-04-175765915745742,400574
2007-04-16592592582582600582
2007-04-135735825735823,300582
2007-04-125675735675735,800573
2007-04-11570570566570700570
2007-04-09575580570570700570
2007-04-065655785625752,300575
2007-04-055545655515654,600565
2007-04-04580580580580100580
2007-04-03575581570581800581
2007-04-025795805745751,000575
2007-03-30580580575580700580
2007-03-29585585585585500585
2007-03-285875885835831,400583
2007-03-27580587580583400583
2007-03-26576577576577200577
2007-03-235715805715761,300576
2007-03-225905905705702,600570
2007-03-20575575575575400575
2007-03-19590590590590200590
2007-03-16593593593593700593
2007-03-15570573570573200573
2007-03-14572595572595400595
2007-03-135755845755841,200584
2007-03-12580580580580700580
2007-03-095865875805801,700580
2007-03-08588588586586200586
2007-03-076006005825821,500582
2007-03-06571580571580900580
2007-03-055705715685711,200571
2007-03-02592592592592100592
2007-03-015926015916011,000601
2007-02-285555985505986,600598
2007-02-276246246156151,800615
2007-02-266246356176351,000635
2007-02-236506506206441,600644
2007-02-226436596436592,000659
2007-02-216326586326584,700658
2007-02-206516576456456,200645
2007-02-196506506456502,000650
2007-02-166576586506506,300650
2007-02-156626626586583,300658
2007-02-146706706616613,000661
2007-02-136546636546572,200657
2007-02-096476506446504,700650
2007-02-086426446406442,400644
2007-02-076356406356353,000635
2007-02-066376376326322,100632
2007-02-056426456406402,800640
2007-02-026246446246401,400640
2007-02-016326326246243,200624
2007-01-316406516306325,000632
2007-01-306456526456521,200652
2007-01-29653653645645700645
2007-01-266586596506501,900650
2007-01-256516606516606,000660
2007-01-246516516506511,800651
2007-01-236546546506534,500653
2007-01-226606646516565,200656
2007-01-196386606386603,400660
2007-01-186706756586585,200658
2007-01-176556656516605,100660
2007-01-166306506266506,300650
2007-01-156296296206201,700620
2007-01-126106206066093,000609
2007-01-11610610605605700605
2007-01-106076106056102,400610
2007-01-096106106056052,000605
2007-01-056056116056081,800608
2007-01-046006106006101,300610

分割・併合履歴 : なし