6734 (株)ニューテック の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-299319579319487,800948
2017-12-289559559459451,400945
2017-12-279569569409511,500951
2017-12-269419589389508,200950
2017-12-259669669389503,500950
2017-12-229609699529612,400961
2017-12-219579609349604,100960
2017-12-2098998995095712,500957
2017-12-199931,01596699215,800992
2017-12-1897099997098315,400983
2017-12-1595098594995712,300957
2017-12-149301,01093096220,600962
2017-12-139109309109165,200916
2017-12-129039139039133,400913
2017-12-119009008998993,100899
2017-12-089089108999012,100901
2017-12-079109109019085,700908
2017-12-069059169009002,300900
2017-12-0589690589090013,500900
2017-12-049559559199198,600919
2017-12-019669679539532,100953
2017-11-309609609379604,700960
2017-11-299579739579671,600967
2017-11-289429879429529,000952
2017-11-279389499389491,500949
2017-11-249199399199353,500935
2017-11-229289289149142,900914
2017-11-219279289209222,000922
2017-11-209119279119272,800927
2017-11-179189219159151,500915
2017-11-169149259119251,900925
2017-11-159299299119123,000912
2017-11-139359499349443,100944
2017-11-109369449329444,100944
2017-11-099479669359366,500936
2017-11-089509599489483,100948
2017-11-079669669519653,300965
2017-11-069519679399671,800967
2017-11-029729739389555,300955
2017-11-019639809629736,200973
2017-10-319489699489503,100950
2017-10-309489599409493,800949
2017-10-279409499389491,900949
2017-10-269519519399422,900942
2017-10-259439489409434,300943
2017-10-249429539429433,400943
2017-10-239509799469464,100946
2017-10-209539559509504,300950
2017-10-199649789519634,900963
2017-10-189529759529753,900975
2017-10-179669729659662,700966
2017-10-169939939669663,600966
2017-10-139989989759792,300979
2017-10-129809949719835,200983
2017-10-1199399597597611,500976
2017-10-101,0241,0249859859,300985
2017-10-061,0001,0159771,00415,0001,004
2017-10-051,0161,0171,0001,00014,6001,000
2017-10-041,1001,1001,0201,02752,1001,027
2017-10-031,0581,0821,0311,08151,3001,081
2017-10-021,0501,0601,0101,02822,8001,028
2017-09-291,0701,1401,0301,03070,7001,030
2017-09-281,1061,1101,0121,049108,8001,049
2017-09-271,1801,2441,1111,136438,8001,136
2017-09-261,0011,0011,0011,0019,0001,001
2017-09-258438658438513,100851
2017-09-228558588458582,200858
2017-09-218498558468554,300855
2017-09-208528588488483,600848
2017-09-198488538488513,500851
2017-09-158508528488482,500848
2017-09-148758758568564,100856
2017-09-138598608588602,100860
2017-09-128388578388573,000857
2017-09-118478488188482,700848
2017-09-088648648378471,500847
2017-09-078628668508502,400850
2017-09-068668668458626,900862
2017-09-058948948508675,900867
2017-09-048879168859096,000909
2017-09-019099179009127,100912
2017-08-319189319079071,200907
2017-08-309229329159294,200929
2017-08-299199369199361,500936
2017-08-289239499229344,700934
2017-08-259089409089382,700938
2017-08-249289288879236,900923
2017-08-239229409229286,100928
2017-08-228999378999365,000936
2017-08-218939358869194,900919
2017-08-188998998818982,700898
2017-08-178979158979024,300902
2017-08-169009068899061,800906
2017-08-159089108849002,200900
2017-08-149009018769003,900900
2017-08-1090290689090011,000900
2017-08-098999108799005,500900
2017-08-088948978738977,300897
2017-08-078788928668929,400892
2017-08-048798898728812,200881
2017-08-038838888738854,600885
2017-08-028728728518706,700870
2017-08-019209298768879,500887
2017-07-3191293088590516,600905
2017-07-289309329179196,000919
2017-07-279409409159264,100926
2017-07-269339389269387,600938
2017-07-259379409219408,600940
2017-07-249419419389401,700940
2017-07-219249449249413,900941
2017-07-209419509369374,600937
2017-07-199359429139366,500936
2017-07-189849849509547,300954
2017-07-149729849699825,300982
2017-07-1397998397297211,400972
2017-07-129759889739787,100978
2017-07-1198099496998411,100984
2017-07-109879879719747,100974
2017-07-0799099997097213,600972
2017-07-069951,00096996917,400969
2017-07-059961,01997798081,000980
2017-07-041,1471,1501,1111,14626,1001,146
2017-07-031,1311,1401,1041,13223,2001,132
2017-06-301,0711,1101,0711,10111,7001,101
2017-06-291,0561,0791,0551,0736,7001,073
2017-06-281,0651,0781,0471,04710,4001,047
2017-06-271,1001,1011,0651,0839,9001,083
2017-06-261,0531,1081,0531,09113,3001,091
2017-06-231,1251,1251,0471,06927,9001,069
2017-06-221,1231,1281,1101,11314,2001,113
2017-06-211,1271,1431,1111,12811,0001,128
2017-06-201,1331,1831,1211,12718,8001,127
2017-06-191,1201,1381,1021,13311,6001,133
2017-06-161,1531,1531,1071,12030,1001,120
2017-06-151,2081,2331,1581,15854,3001,158
2017-06-141,3501,3511,2321,232114,0001,232
2017-06-131,6301,7481,3501,370304,1001,370
2017-06-121,3481,5601,3481,550139,5001,550
2017-06-091,3651,3691,3011,32542,3001,325
2017-06-081,3921,3921,3531,36534,7001,365
2017-06-071,3141,3791,2911,37939,7001,379
2017-06-061,4201,4211,2911,29195,0001,291
2017-06-051,4041,4501,3921,42879,7001,428
2017-06-021,3751,3851,3531,37031,7001,370
2017-06-011,3221,3751,3181,35045,1001,350
2017-05-311,3221,3251,3011,31916,1001,319
2017-05-301,3241,3451,2951,31722,6001,317
2017-05-291,3161,3571,2871,32643,1001,326
2017-05-261,3751,3751,2771,31080,3001,310
2017-05-251,3991,4631,3681,375133,8001,375
2017-05-241,2811,4001,2801,360116,4001,360
2017-05-231,3001,3201,2501,26744,7001,267
2017-05-221,3111,3651,2811,29596,7001,295
2017-05-191,2401,2921,2231,27946,3001,279
2017-05-181,2301,2651,2151,24359,7001,243
2017-05-171,2601,3501,2371,29084,4001,290
2017-05-161,2701,3301,2371,298111,3001,298
2017-05-151,2861,2971,2211,284105,8001,284
2017-05-121,3571,4301,2751,340357,4001,340
2017-05-111,4461,5601,3601,387588,2001,387
2017-05-101,7341,8121,4141,5161,227,5001,516
2017-05-091,5771,6541,5761,654491,3001,654
2017-05-081,0541,0541,0541,0547,7001,054
2017-05-0290490490490414,900904
2017-05-0175475475475413,400754
2017-04-286516556516542,800654
2017-04-276416526356515,100651
2017-04-266476496396478,400647
2017-04-256266306256272,600627
2017-04-246316316246241,500624
2017-04-216246306196242,600624
2017-04-206166226166201,300620
2017-04-196056156036134,500613
2017-04-18601611601604800604
2017-04-176046076006015,500601
2017-04-14611611607607800607
2017-04-1359860759460611,600606
2017-04-126256326206325,400632
2017-04-116526526256298,300629
2017-04-1063065563065510,100655
2017-04-076196406196304,800630
2017-04-066396396216263,100626
2017-04-056236366236356,400635
2017-04-046336336106188,600618
2017-04-036216296196218,800621
2017-03-316256296246242,300624
2017-03-306286286226221,400622
2017-03-296226246206242,400624
2017-03-286196226106103,800610
2017-03-276266266176172,900617
2017-03-246256326256262,500626
2017-03-236216456206258,300625
2017-03-226306306216212,500621
2017-03-216296336206252,100625
2017-03-176216326176291,700629
2017-03-166156306156303,700630
2017-03-156496496056155,300615
2017-03-1466066363063916,400639
2017-03-136306306206232,500623
2017-03-106216336146306,700630
2017-03-096276286146207,000620
2017-03-0863565462262623,200626
2017-03-0760170459862585,500625
2017-03-065986055966045,900604
2017-03-035995995925951,400595
2017-03-026006035945963,300596
2017-03-0161061057459925,600599
2017-02-286136136006004,300600
2017-02-276246246076131,400613
2017-02-246196266016253,500625
2017-02-236256256126171,500617
2017-02-226186206186201,200620
2017-02-216066235976235,100623
2017-02-20604612604612800612
2017-02-176166166086083,100608
2017-02-16615615615615400615
2017-02-156146156146142,300614
2017-02-14618618613613700613
2017-02-136266266026155,300615
2017-02-106256256176242,400624
2017-02-096186186166172,200617
2017-02-086146166106151,200615
2017-02-076116116106111,000611
2017-02-066266266116115,100611
2017-02-036296306266262,500626
2017-02-026446446246249,300624
2017-02-016246306116245,000624
2017-01-316156276156223,000622
2017-01-306356366246256,100625
2017-01-276226376226304,300630
2017-01-266226306116196,700619
2017-01-2562463261262315,200623
2017-01-246076126076111,100611
2017-01-236006075985982,200598
2017-01-206056055956002,600600
2017-01-196056076006003,900600
2017-01-186076166066062,900606
2017-01-176206206016043,700604
2017-01-166106256106135,300613
2017-01-136096166046126,900612
2017-01-126306306136188,400618
2017-01-1163663761562054,100620
2017-01-1069970967168619,400686
2017-01-0665969865966628,100666
2017-01-056456666426499,500649
2017-01-046306436206436,800643

分割・併合履歴 : なし