6734 (株)ニューテック の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303233403233372,400337
2014-12-293173363173361,300336
2014-12-26314319314315500315
2014-12-253123143123125,700312
2014-12-243313313183181,300318
2014-12-223203263113253,600325
2014-12-193243303223261,000326
2014-12-183213243203241,500324
2014-12-1731132131131811,700318
2014-12-163203203153162,900316
2014-12-153213273193201,400320
2014-12-123293343293341,900334
2014-12-11327329326328600328
2014-12-103283363283352,100335
2014-12-093403403253295,100329
2014-12-0832535432433918,100339
2014-12-053223243213224,000322
2014-12-043323323323321,000332
2014-12-033273283213281,900328
2014-12-023223243213212,600321
2014-12-013233253233241,400324
2014-11-283273273263261,300326
2014-11-273233253233251,100325
2014-11-26336336329330400330
2014-11-253363363233262,300326
2014-11-20335335327330600330
2014-11-19325327325327600327
2014-11-18325325325325100325
2014-11-14327330327327300327
2014-11-13328328328328400328
2014-11-123253263243241,600324
2014-11-103253303223231,000323
2014-11-07330330330330100330
2014-11-06330330330330100330
2014-11-05330330330330200330
2014-11-043413413303301,100330
2014-10-313203303203301,700330
2014-10-30326326325325300325
2014-10-29326326326326200326
2014-10-283263303263301,100330
2014-10-27331331331331100331
2014-10-243303303253254,100325
2014-10-233513513253344,300334
2014-10-22343343343343100343
2014-10-21328328328328200328
2014-10-20335335335335300335
2014-10-17338338338338100338
2014-10-16330330328328400328
2014-10-153303303303302,100330
2014-10-143313313293292,400329
2014-10-103363363353351,200335
2014-10-09340340336336400336
2014-10-08335335335335200335
2014-10-07351351340340400340
2014-10-063343433343393,000339
2014-10-03339339339339800339
2014-10-023403403403401,100340
2014-10-01350351347347800347
2014-09-303453493413491,100349
2014-09-293423493423421,900342
2014-09-263603603343509,200350
2014-09-253503653503608,300360
2014-09-24350350350350400350
2014-09-22359359356356200356
2014-09-19354354353353300353
2014-09-17357357354354300354
2014-09-16361361361361500361
2014-09-113683733653652,200365
2014-09-103653703463706,000370
2014-09-093653703633707,800370
2014-09-083583603503603,900360
2014-09-053453603453591,400359
2014-09-043543603453452,200345
2014-09-02355355347349600349
2014-09-01347347347347500347
2014-08-293483603453452,200345
2014-08-28349349349349700349
2014-08-26345345337340800340
2014-08-253503503453451,200345
2014-08-223333373283372,600337
2014-08-20334334330330700330
2014-08-15335342335342600342
2014-08-14335335335335500335
2014-08-13334335333335500335
2014-08-12335336332332900332
2014-08-11340346340346500346
2014-08-083333413303301,400330
2014-08-07348348348348100348
2014-08-06343347343347200347
2014-08-053433483353351,600335
2014-08-043353433353431,400343
2014-08-013333373333371,200337
2014-07-313383393363361,000336
2014-07-30338338338338200338
2014-07-29340342340342500342
2014-07-28340340340340200340
2014-07-25340341340341200341
2014-07-243393423363403,300340
2014-07-23338338338338300338
2014-07-223383383383381,100338
2014-07-183403403383381,100338
2014-07-173413413413411,600341
2014-07-15344346343343700343
2014-07-14342342342342200342
2014-07-113433473423421,800342
2014-07-10344345344344800344
2014-07-093453473453471,800347
2014-07-083473503443501,400350
2014-07-073473483463473,600347
2014-07-043553603453462,000346
2014-07-0334636134436014,800360
2014-07-023603703553707,400370
2014-07-013513573443521,900352
2014-06-303473503423472,400347
2014-06-273493503403445,900344
2014-06-263473653413639,000363
2014-06-253473473433432,200343
2014-06-24345349344349300349
2014-06-233453533423493,500349
2014-06-203483493403445,000344
2014-06-1935535633634616,700346
2014-06-1836036035535511,200355
2014-06-173603623443506,100350
2014-06-1637037034936520,200365
2014-06-1333537133336936,000369
2014-06-1234034533333312,500333
2014-06-113353403333401,100340
2014-06-103403403323323,800332
2014-06-093403413393395,000339
2014-06-063403403393401,600340
2014-06-053403413393405,700340
2014-06-043403423403421,600342
2014-06-033363473363455,200345
2014-06-02343349341344500344
2014-05-30338338338338100338
2014-05-27348348348348100348
2014-05-26347347347347200347
2014-05-23339339339339100339
2014-05-19356356339339700339
2014-05-15331335331335300335
2014-05-133573573313311,200331
2014-05-08367367362362600362
2014-05-01376376376376200376
2014-04-25372372366366200366
2014-04-243623653623641,000364
2014-04-23374374374374100374
2014-04-21370370366366600366
2014-04-183743743693692,200369
2014-04-17374374374374200374
2014-04-16366366365365800365
2014-04-143653713653661,300366
2014-04-113653813653811,000381
2014-04-103703703683681,000368
2014-04-09372372372372600372
2014-04-08390393390393200393
2014-04-07374390373390700390
2014-04-043903903823821,100382
2014-04-02384390384390200390
2014-04-01384395376395900395
2014-03-28390390376376600376
2014-03-273723933723932,400393
2014-03-263703703703702,100370
2014-03-25372372369369500369
2014-03-24379380379380300380
2014-03-20382382371379900379
2014-03-183753993753991,800399
2014-03-173853893743741,200374
2014-03-143783903763901,200390
2014-03-133843913773811,200381
2014-03-123813963753962,900396
2014-03-113953953863891,000389
2014-03-103874003803993,200399
2014-03-073854003853852,500385
2014-03-063883883803812,200381
2014-03-05389397389390600390
2014-03-04388397388397700397
2014-03-034034033874001,000400
2014-02-28393406390404800404
2014-02-27395406390406800406
2014-02-263964103954101,000410
2014-02-254004103984102,700410
2014-02-244004104004051,300405
2014-02-214064203914101,700410
2014-02-204054184024181,500418
2014-02-194204274064061,600406
2014-02-184034304024286,500428
2014-02-173953973903952,200395
2014-02-1436746136740716,400407
2014-02-13382383380381600381
2014-02-12385385376382600382
2014-02-10378378376376400376
2014-02-07367376367376500376
2014-02-063793793623712,600371
2014-02-053653673643642,200364
2014-02-043853853633646,500364
2014-02-033913913893911,000391
2014-01-31405407398407800407
2014-01-303934053893972,500397
2014-01-293984003913961,200396
2014-01-28395398389398700398
2014-01-273943943873872,400387
2014-01-244024064014012,300401
2014-01-234044074024021,600402
2014-01-224054054024021,800402
2014-01-214064154064123,600412
2014-01-204064104034101,700410
2014-01-173974083974022,700402
2014-01-164044103953957,300395
2014-01-154074093953993,900399
2014-01-144054054014033,400403
2014-01-104054074044065,500406
2014-01-094054144054144,500414
2014-01-084054064024061,600406
2014-01-074004064004021,800402
2014-01-064154153963987,700398

分割・併合履歴 : なし