6734 (株)ニューテック の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282242382242382,200238
2012-12-272272312262311,300231
2012-12-262352352352351,500235
2012-12-252322352252331,000233
2012-12-21240240240240400240
2012-12-20225237225237500237
2012-12-192352402352401,600240
2012-12-182252352252352,500235
2012-12-132302332302331,500233
2012-12-12225233224233400233
2012-12-11223233223233200233
2012-12-102182302182302,100230
2012-12-05230234230234800234
2012-12-03234234234234200234
2012-11-302302332302331,800233
2012-11-29232232224230300230
2012-11-26230230230230100230
2012-11-212212302212301,000230
2012-11-20221229221229200229
2012-11-192302302112271,800227
2012-11-15223230223230200230
2012-11-142232312232311,100231
2012-11-01237237237237200237
2012-10-29228237228237300237
2012-10-26238238238238100238
2012-10-25236236236236100236
2012-10-22231231231231500231
2012-10-182172312172312,300231
2012-10-112182222182221,400222
2012-10-10217223217223900223
2012-10-092192262142263,900226
2012-10-042172242142152,800215
2012-10-032172222132221,300222
2012-10-02222222215215500215
2012-10-01230230218230800230
2012-09-28230230230230100230
2012-09-26228228228228100228
2012-09-24221228221228300228
2012-09-21213228213228300228
2012-09-18229229229229200229
2012-09-13220228220228600228
2012-09-10228236228236400236
2012-09-07220234220234200234
2012-09-06222236222236400236
2012-09-03236236236236300236
2012-08-30234234234234100234
2012-08-27234234234234100234
2012-08-20221234221234200234
2012-08-09235235227227200227
2012-08-032402402252401,400240
2012-08-01240240240240300240
2012-07-30229242229242800242
2012-07-272282452272451,400245
2012-07-26232237232234600234
2012-07-25225237225237200237
2012-07-23239239239239400239
2012-07-20238238238238100238
2012-07-18230232230232300232
2012-07-17235235235235200235
2012-07-12235235235235200235
2012-07-06235238235238400238
2012-07-05235235235235600235
2012-07-04235235235235500235
2012-07-03235235235235100235
2012-07-022422432352431,500243
2012-06-28235242235241800241
2012-06-27235245235245300245
2012-06-26234234234234500234
2012-06-25234234234234500234
2012-06-22229230229230200230
2012-06-21221228221228700228
2012-06-202272292202291,200229
2012-06-192202202202201,000220
2012-06-18211211211211600211
2012-06-15209209209209100209
2012-06-13209209209209100209
2012-06-122062132062131,100213
2012-06-06220220220220200220
2012-06-042152242152241,500224
2012-06-01225225225225100225
2012-05-31225225225225100225
2012-05-25214222214217800217
2012-05-24222222222222100222
2012-05-22230230230230100230
2012-05-21208230208230400230
2012-05-18214228214228400228
2012-05-14215230215230600230
2012-05-08217217217217100217
2012-05-072152182112113,800211
2012-05-01238238238238300238
2012-04-26243243234234400234
2012-04-242302402242401,600240
2012-04-20236236236236100236
2012-04-19235235232232600232
2012-04-18240240235235200235
2012-04-172332422332421,100242
2012-04-16238249238249300249
2012-04-13243246243246800246
2012-04-122422422422421,000242
2012-04-11240241240241900241
2012-04-102332402332382,100238
2012-04-092242332242321,700232
2012-04-06223223223223700223
2012-04-05223225223225700225
2012-04-04233233225233700233
2012-04-032392392222332,300233
2012-04-02239239239239300239
2012-03-30230237229237800237
2012-03-29234234234234100234
2012-03-282352422352421,400242
2012-03-272552552352495,300249
2012-03-2624924922523616,000236
2012-03-23260260260260100260
2012-03-22258261258261300261
2012-03-21254260254257900257
2012-03-192712712462527,400252
2012-03-162742822712761,500276
2012-03-15274282274282400282
2012-03-14281281281281400281
2012-03-132732812732811,500281
2012-03-12276280276279800279
2012-03-07277284277284500284
2012-03-06276290276283800283
2012-03-02276292276292200292
2012-03-01292292292292200292
2012-02-28290290290290100290
2012-02-27292292276292400292
2012-02-24293293277292600292
2012-02-23274285274285800285
2012-02-21282282282282700282
2012-02-20274274274274100274
2012-02-16277290277290600290
2012-02-15275278275278500278
2012-02-132732802732802,400280
2012-02-082892892742811,400281
2012-02-07283283283283200283
2012-02-06273299273299300299
2012-02-02276286276286400286
2012-02-01296296287292500292
2012-01-30299299299299100299
2012-01-27300300284299700299
2012-01-26291300291300900300
2012-01-25284284284284200284
2012-01-242702772702771,100277
2012-01-23294294294294100294
2012-01-20293296282296300296
2012-01-12293293293293300293
2012-01-11286309285309900309
2012-01-103053052882881,400288
2012-01-06304324304324200324
2012-01-04325325303324700324

分割・併合履歴 : なし