6734 (株)ニューテック の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30336336336336100336
2008-12-24303318303318400318
2008-12-22330350325350700350
2008-12-19370370370370300370
2008-12-18370370370370100370
2008-12-17370370370370400370
2008-12-16370370370370100370
2008-12-15370370370370300370
2008-12-12370370370370300370
2008-12-11370370370370300370
2008-12-10370370370370300370
2008-12-09370370370370300370
2008-12-08370370370370200370
2008-12-05370370370370400370
2008-12-04370370370370400370
2008-12-03370370370370400370
2008-12-02370370370370400370
2008-12-013703703703701,000370
2008-11-26370370370370600370
2008-11-20370370370370500370
2008-11-19370370370370500370
2008-11-18370370370370400370
2008-11-17370370370370500370
2008-11-14370370370370300370
2008-11-13370370370370100370
2008-11-12370370370370100370
2008-11-11370370370370800370
2008-11-10370370370370500370
2008-11-07370370370370700370
2008-11-06370370370370800370
2008-11-053333703333701,700370
2008-11-043333333333331,300333
2008-10-313333333333331,000333
2008-10-303333333333331,000333
2008-10-29333333333333500333
2008-10-283333333333331,000333
2008-10-273333333333331,100333
2008-10-243333333333331,000333
2008-10-23333333333333100333
2008-10-22333333333333600333
2008-10-20330330330330400330
2008-10-173003303003303,100330
2008-10-16267267265265500265
2008-10-14266266265265400265
2008-10-102702702312311,400231
2008-10-092802802802801,700280
2008-10-08349349274274600274
2008-10-07350350350350400350
2008-10-06350350350350500350
2008-10-03350350350350200350
2008-10-023823823503508,500350
2008-09-30380380380380200380
2008-09-293453803443801,100380
2008-09-26410410410410800410
2008-09-24410410410410300410
2008-09-17420420400400400400
2008-09-16420420420420200420
2008-09-12420420420420100420
2008-09-11400400400400100400
2008-09-104004004004001,000400
2008-09-05401401401401500401
2008-09-04401401401401700401
2008-09-03391391391391700391
2008-09-013803803803801,000380
2008-08-29403403377377900377
2008-08-27402402402402100402
2008-08-25400400400400100400
2008-08-22448448448448300448
2008-08-21448448448448300448
2008-08-20448448448448300448
2008-08-19448448448448300448
2008-08-18450450448448300448
2008-08-15456456450450300450
2008-08-14456456456456300456
2008-08-13456456456456300456
2008-08-12456456456456200456
2008-08-11456456456456300456
2008-08-08456456456456400456
2008-08-07421421421421200421
2008-08-06421421420421600421
2008-08-05442442421421500421
2008-08-04442442442442300442
2008-08-014434434414421,200442
2008-07-31442442442442300442
2008-07-30442442442442300442
2008-07-29442442442442300442
2008-07-28442442442442700442
2008-07-25442442442442200442
2008-07-24442442442442400442
2008-07-22482482442442700442
2008-07-18434434434434100434
2008-07-17434434434434200434
2008-07-16434434434434300434
2008-07-15434434434434300434
2008-07-144344344154341,600434
2008-07-11434434434434400434
2008-07-10434434434434300434
2008-07-094344354344345,300434
2008-07-08434434434434800434
2008-07-07434435434434400434
2008-07-044454504304341,800434
2008-07-034754754454451,300445
2008-07-024854854354351,700435
2008-07-01495502485485800485
2008-06-304914954504952,600495
2008-06-274284914254911,100491
2008-06-265005204254252,600425
2008-06-25410485410485800485
2008-06-24430435405405500405
2008-06-23451451436451300451
2008-06-20495495495495100495
2008-06-195465465005001,300500
2008-06-185025455025403,100540
2008-06-174304804304671,800467
2008-06-16390390390390100390
2008-06-13410410410410500410
2008-06-064264354254256,000425
2008-06-03380425380425200425
2008-05-304504504204252,100425
2008-05-29445445445445300445
2008-05-284504504454451,000445
2008-05-27445445445445100445
2008-05-264304304304301,000430
2008-05-23412412412412200412
2008-05-21411411411411100411
2008-05-204254354254251,100425
2008-05-19410410410410100410
2008-05-16410410410410100410
2008-05-09410410410410100410
2008-05-074094124094101,000410
2008-05-02389400389400400400
2008-05-01371384371380700380
2008-04-24377378371371600371
2008-04-23377377377377100377
2008-04-22378378378378100378
2008-04-17356356356356100356
2008-04-16350355350355200355
2008-04-11360360360360100360
2008-04-09359359359359100359
2008-04-03352352350350200350
2008-04-023253263173171,400317
2008-03-31370370370370100370
2008-03-28350350350350100350
2008-03-27360361360360600360
2008-03-26360360360360100360
2008-03-21313315313315200315
2008-03-19310311310311400311
2008-03-18320320319319800319
2008-03-17330330320320400320
2008-03-14330331330331900331
2008-03-123413423343351,000335
2008-03-10350350350350100350
2008-03-07360361360361200361
2008-03-06369369369369100369
2008-03-03385385367370400370
2008-02-274094104004002,900400
2008-02-26414414407410900410
2008-02-25416426416424700424
2008-02-21419420419420400420
2008-02-204144284144271,600427
2008-02-19412412412412200412
2008-02-18411412411412200412
2008-02-15412412411411300411
2008-02-143994103994091,300409
2008-02-12399400399400200400
2008-02-084004254004241,000424
2008-02-073954153894151,000415
2008-02-06410412410412400412
2008-02-05414414414414100414
2008-02-043925253924602,500460
2008-02-01391391391391400391
2008-01-313903933903921,600392
2008-01-30391391390390600390
2008-01-25354355354355400355
2008-01-23324350324350700350
2008-01-223683703503503,100350
2008-01-213853853803852,000385
2008-01-18400400384385700385
2008-01-164484504004001,700400
2008-01-154644654644642,500464
2008-01-11460460460460300460
2008-01-09460461460461300461
2008-01-084814814704711,400471
2008-01-074774804744743,700474
2008-01-04470471470471400471

分割・併合履歴 : なし