ニューテック(6734)の株価時系列情報
ニューテック(6734)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 420 | 420 | 420 | 420 | 1,000 |
2003/12/29 | 397 | 410 | 395 | 410 | 1,400 |
2003/12/26 | 390 | 395 | 390 | 395 | 600 |
2003/12/25 | 395 | 410 | 390 | 395 | 7,400 |
2003/12/24 | 396 | 399 | 385 | 398 | 12,500 |
2003/12/22 | 402 | 402 | 390 | 399 | 13,200 |
2003/12/19 | 400 | 402 | 400 | 401 | 4,800 |
2003/12/18 | 402 | 405 | 402 | 402 | 4,000 |
2003/12/17 | 402 | 405 | 401 | 405 | 2,500 |
2003/12/16 | 410 | 410 | 401 | 405 | 1,500 |
2003/12/15 | 405 | 415 | 405 | 405 | 4,100 |
2003/12/12 | 400 | 410 | 400 | 410 | 5,800 |
2003/12/11 | 420 | 420 | 400 | 410 | 2,600 |
2003/12/10 | 420 | 425 | 420 | 420 | 800 |
2003/12/09 | 430 | 430 | 420 | 421 | 1,000 |
2003/12/08 | 440 | 440 | 430 | 430 | 1,100 |
2003/12/05 | 440 | 440 | 430 | 430 | 2,900 |
2003/12/04 | 435 | 435 | 430 | 435 | 7,600 |
2003/12/03 | 435 | 440 | 435 | 436 | 600 |
2003/12/02 | 425 | 446 | 425 | 446 | 3,500 |
2003/12/01 | 425 | 430 | 425 | 425 | 2,300 |
2003/11/28 | 425 | 425 | 425 | 425 | 100 |
2003/11/27 | 435 | 440 | 425 | 425 | 1,900 |
2003/11/26 | 445 | 445 | 440 | 440 | 200 |
2003/11/25 | 450 | 450 | 430 | 435 | 3,700 |
2003/11/21 | 450 | 450 | 450 | 450 | 400 |
2003/11/19 | 465 | 466 | 450 | 450 | 1,800 |
2003/11/18 | 465 | 465 | 465 | 465 | 300 |
2003/11/17 | 465 | 468 | 465 | 468 | 800 |
2003/11/14 | 465 | 470 | 465 | 468 | 2,600 |
2003/11/13 | 480 | 480 | 465 | 465 | 1,600 |
2003/11/12 | 480 | 485 | 475 | 475 | 2,200 |
2003/11/11 | 490 | 490 | 485 | 485 | 2,700 |
2003/11/10 | 485 | 490 | 485 | 490 | 4,600 |
2003/11/07 | 485 | 490 | 485 | 490 | 1,500 |
2003/11/06 | 490 | 491 | 485 | 490 | 900 |
2003/11/05 | 490 | 500 | 490 | 500 | 1,000 |
2003/11/04 | 490 | 500 | 490 | 500 | 2,900 |
2003/10/31 | 490 | 490 | 480 | 490 | 700 |
2003/10/30 | 490 | 490 | 490 | 490 | 200 |
2003/10/29 | 490 | 490 | 490 | 490 | 200 |
2003/10/28 | 500 | 500 | 490 | 490 | 600 |
2003/10/27 | 500 | 500 | 500 | 500 | 600 |
2003/10/24 | 494 | 500 | 485 | 500 | 2,100 |
2003/10/23 | 510 | 510 | 490 | 494 | 13,000 |
2003/10/22 | 510 | 520 | 510 | 510 | 2,400 |
2003/10/21 | 510 | 520 | 510 | 510 | 3,800 |
2003/10/20 | 500 | 530 | 500 | 510 | 6,100 |
2003/10/17 | 490 | 505 | 490 | 500 | 6,300 |
2003/10/16 | 490 | 500 | 485 | 485 | 12,100 |
2003/10/15 | 510 | 515 | 490 | 490 | 7,300 |
2003/10/14 | 500 | 530 | 460 | 520 | 20,300 |
2003/10/10 | 550 | 550 | 520 | 540 | 800 |
2003/10/09 | 530 | 550 | 530 | 550 | 700 |
2003/10/08 | 540 | 550 | 530 | 530 | 1,700 |
2003/10/07 | 520 | 530 | 510 | 530 | 2,800 |
2003/10/06 | 500 | 510 | 495 | 510 | 6,800 |
2003/10/03 | 500 | 510 | 500 | 500 | 2,500 |
2003/10/02 | 515 | 516 | 500 | 500 | 9,200 |
2003/10/01 | 520 | 520 | 510 | 515 | 5,900 |
2003/09/30 | 510 | 515 | 510 | 515 | 1,200 |
2003/09/29 | 520 | 520 | 515 | 515 | 1,300 |
2003/09/26 | 525 | 530 | 515 | 520 | 3,500 |
2003/09/25 | 530 | 530 | 530 | 530 | 900 |
2003/09/24 | 530 | 550 | 530 | 535 | 600 |
2003/09/22 | 530 | 560 | 530 | 560 | 1,800 |
2003/09/19 | 560 | 561 | 540 | 545 | 5,600 |
2003/09/18 | 560 | 583 | 560 | 561 | 1,600 |
2003/09/17 | 570 | 585 | 560 | 570 | 7,400 |
2003/09/16 | 580 | 580 | 570 | 570 | 6,700 |
2003/09/12 | 570 | 580 | 570 | 580 | 1,300 |
2003/09/11 | 570 | 580 | 570 | 571 | 1,200 |
2003/09/10 | 570 | 580 | 570 | 580 | 1,300 |
2003/09/09 | 566 | 580 | 566 | 580 | 3,500 |
2003/09/08 | 565 | 566 | 560 | 566 | 2,100 |
2003/09/05 | 565 | 565 | 565 | 565 | 1,200 |
2003/09/04 | 565 | 566 | 565 | 565 | 2,700 |
2003/09/03 | 565 | 570 | 560 | 565 | 4,300 |
2003/09/02 | 560 | 565 | 560 | 561 | 5,200 |
2003/09/01 | 550 | 560 | 550 | 560 | 2,100 |
2003/08/29 | 560 | 580 | 550 | 560 | 8,400 |
2003/08/28 | 580 | 580 | 580 | 580 | 200 |
2003/08/27 | 580 | 600 | 580 | 580 | 1,100 |
2003/08/26 | 610 | 610 | 580 | 580 | 3,800 |
2003/08/25 | 600 | 615 | 600 | 610 | 3,800 |
2003/08/22 | 550 | 600 | 550 | 590 | 10,800 |
2003/08/21 | 502 | 570 | 502 | 550 | 14,000 |
2003/08/20 | 491 | 510 | 491 | 505 | 11,500 |
2003/08/19 | 495 | 495 | 490 | 490 | 2,900 |
2003/08/18 | 490 | 495 | 490 | 490 | 3,000 |
2003/08/15 | 495 | 501 | 483 | 490 | 13,200 |
2003/08/14 | 470 | 495 | 470 | 494 | 3,700 |
2003/08/13 | 455 | 465 | 455 | 465 | 7,000 |
2003/08/12 | 465 | 470 | 445 | 455 | 13,400 |
2003/08/11 | 560 | 565 | 435 | 470 | 31,700 |
2003/08/08 | 600 | 601 | 590 | 601 | 1,700 |
2003/08/07 | 610 | 610 | 610 | 610 | 200 |
2003/08/06 | 615 | 615 | 610 | 612 | 3,200 |
2003/08/05 | 610 | 616 | 600 | 601 | 6,800 |
2003/08/04 | 618 | 618 | 615 | 616 | 2,500 |
2003/08/01 | 618 | 620 | 618 | 620 | 4,500 |
2003/07/31 | 618 | 620 | 618 | 620 | 1,200 |
2003/07/30 | 620 | 622 | 620 | 620 | 500 |
2003/07/29 | 625 | 625 | 620 | 620 | 900 |
2003/07/28 | 630 | 630 | 620 | 620 | 3,300 |
2003/07/25 | 620 | 630 | 620 | 620 | 800 |
2003/07/24 | 625 | 630 | 620 | 620 | 2,900 |
2003/07/23 | 620 | 625 | 617 | 620 | 1,100 |
2003/07/22 | 615 | 620 | 615 | 620 | 3,200 |
2003/07/18 | 615 | 620 | 615 | 616 | 1,900 |
2003/07/17 | 640 | 640 | 630 | 630 | 1,600 |
2003/07/16 | 640 | 645 | 637 | 640 | 2,000 |
2003/07/15 | 625 | 650 | 625 | 645 | 5,000 |
2003/07/14 | 615 | 625 | 615 | 625 | 3,200 |
2003/07/11 | 630 | 645 | 615 | 625 | 6,200 |
2003/07/10 | 610 | 650 | 610 | 645 | 11,200 |
2003/07/09 | 610 | 615 | 610 | 615 | 2,500 |
2003/07/08 | 616 | 620 | 610 | 615 | 14,600 |
2003/07/07 | 610 | 620 | 610 | 615 | 3,900 |
2003/07/04 | 605 | 615 | 590 | 615 | 1,100 |
2003/07/03 | 605 | 620 | 600 | 610 | 18,700 |
2003/07/02 | 585 | 630 | 585 | 605 | 9,800 |
2003/07/01 | 555 | 585 | 555 | 585 | 3,600 |
2003/06/30 | 555 | 565 | 555 | 555 | 4,300 |
2003/06/27 | 560 | 560 | 555 | 555 | 200 |
2003/06/26 | 551 | 552 | 550 | 550 | 2,800 |
2003/06/25 | 550 | 555 | 550 | 555 | 300 |
2003/06/24 | 565 | 565 | 550 | 551 | 4,400 |
2003/06/23 | 580 | 580 | 565 | 565 | 600 |
2003/06/20 | 570 | 580 | 570 | 580 | 2,700 |
2003/06/19 | 600 | 600 | 570 | 580 | 4,500 |
2003/06/18 | 540 | 610 | 540 | 600 | 12,400 |
2003/06/17 | 530 | 540 | 520 | 540 | 5,900 |
2003/06/16 | 525 | 535 | 520 | 525 | 3,500 |
2003/06/13 | 525 | 530 | 525 | 525 | 2,900 |
2003/06/12 | 525 | 540 | 525 | 525 | 1,100 |
2003/06/11 | 525 | 530 | 520 | 525 | 3,500 |
2003/06/10 | 529 | 529 | 520 | 525 | 2,800 |
2003/06/09 | 520 | 530 | 520 | 526 | 6,800 |
2003/06/06 | 522 | 527 | 520 | 520 | 12,200 |
2003/06/05 | 520 | 525 | 516 | 520 | 4,900 |
2003/06/04 | 516 | 520 | 510 | 520 | 6,400 |
2003/06/03 | 506 | 530 | 506 | 520 | 3,400 |
2003/06/02 | 505 | 506 | 505 | 505 | 1,900 |
2003/05/30 | 500 | 510 | 500 | 505 | 2,600 |
2003/05/29 | 505 | 505 | 500 | 500 | 300 |
2003/05/28 | 495 | 505 | 495 | 500 | 900 |
2003/05/27 | 500 | 505 | 490 | 500 | 3,400 |
2003/05/26 | 510 | 510 | 500 | 505 | 3,700 |
2003/05/23 | 500 | 520 | 500 | 510 | 2,200 |
2003/05/22 | 506 | 508 | 495 | 495 | 7,300 |
2003/05/21 | 507 | 515 | 506 | 510 | 4,900 |
2003/05/20 | 520 | 520 | 505 | 513 | 6,500 |
2003/05/19 | 569 | 570 | 535 | 535 | 7,000 |
2003/05/16 | 585 | 585 | 560 | 560 | 7,800 |
2003/05/15 | 580 | 590 | 575 | 585 | 9,800 |
2003/05/14 | 550 | 580 | 550 | 580 | 15,700 |
2003/05/13 | 540 | 550 | 540 | 550 | 9,900 |
2003/05/12 | 535 | 535 | 535 | 535 | 200 |
2003/05/09 | 520 | 535 | 520 | 520 | 800 |
2003/05/08 | 540 | 540 | 520 | 520 | 4,400 |
2003/05/07 | 532 | 550 | 530 | 540 | 4,100 |
2003/05/06 | 521 | 545 | 521 | 532 | 5,500 |
2003/05/02 | 520 | 524 | 520 | 521 | 4,800 |
2003/05/01 | 520 | 520 | 510 | 520 | 8,300 |
2003/04/30 | 515 | 520 | 510 | 520 | 1,000 |
2003/04/28 | 500 | 520 | 500 | 510 | 13,800 |
2003/04/25 | 490 | 520 | 480 | 495 | 14,000 |
2003/04/24 | 480 | 485 | 475 | 475 | 3,700 |
2003/04/23 | 480 | 480 | 460 | 480 | 15,100 |
2003/04/22 | 495 | 495 | 470 | 480 | 2,800 |
2003/04/21 | 500 | 500 | 490 | 500 | 8,400 |
2003/04/18 | 510 | 520 | 490 | 500 | 3,700 |
2003/04/17 | 550 | 550 | 515 | 520 | 4,500 |
2003/04/16 | 530 | 580 | 490 | 510 | 48,900 |
2003/04/15 | 420 | 500 | 420 | 495 | 31,600 |
2003/04/14 | 390 | 395 | 385 | 390 | 3,400 |
2003/04/11 | 390 | 400 | 385 | 385 | 23,700 |
2003/04/10 | 390 | 390 | 385 | 385 | 7,700 |
2003/04/09 | 390 | 390 | 380 | 385 | 1,700 |
2003/04/08 | 390 | 390 | 380 | 380 | 1,500 |
2003/04/07 | 405 | 405 | 400 | 400 | 1,900 |
2003/04/04 | 400 | 405 | 390 | 405 | 5,700 |
2003/04/03 | 400 | 401 | 400 | 400 | 2,200 |
2003/04/01 | 420 | 420 | 410 | 410 | 1,500 |
2003/03/31 | 430 | 430 | 400 | 420 | 11,200 |
2003/03/28 | 390 | 430 | 390 | 430 | 11,500 |
2003/03/27 | 390 | 395 | 390 | 390 | 2,300 |
2003/03/26 | 390 | 390 | 390 | 390 | 3,900 |
2003/03/25 | 390 | 395 | 390 | 390 | 2,800 |
2003/03/24 | 360 | 400 | 360 | 390 | 10,300 |
2003/03/20 | 340 | 360 | 340 | 360 | 8,200 |
2003/03/19 | 335 | 340 | 335 | 340 | 2,000 |
2003/03/18 | 335 | 340 | 330 | 340 | 2,400 |
2003/03/17 | 345 | 350 | 320 | 330 | 24,100 |
2003/03/14 | 355 | 365 | 350 | 350 | 13,100 |
2003/03/13 | 360 | 360 | 345 | 355 | 36,400 |
2003/03/12 | 360 | 370 | 355 | 360 | 19,000 |
2003/03/11 | 375 | 375 | 360 | 360 | 8,900 |
2003/03/10 | 400 | 400 | 372 | 375 | 15,200 |
2003/03/07 | 405 | 410 | 400 | 400 | 9,500 |
2003/03/06 | 410 | 415 | 405 | 410 | 9,200 |
2003/03/05 | 445 | 445 | 410 | 415 | 21,200 |
2003/03/04 | 450 | 450 | 445 | 445 | 4,900 |
2003/03/03 | 470 | 475 | 445 | 455 | 21,400 |
2003/02/28 | 470 | 480 | 460 | 475 | 15,400 |
2003/02/27 | 520 | 520 | 460 | 465 | 10,200 |
2003/02/26 | 530 | 535 | 520 | 520 | 6,900 |
2003/02/25 | 550 | 560 | 525 | 535 | 9,000 |
2003/02/24 | 560 | 565 | 555 | 555 | 18,100 |
2003/02/21 | 560 | 560 | 555 | 560 | 6,000 |
2003/02/20 | 570 | 575 | 560 | 560 | 6,700 |
2003/02/19 | 570 | 580 | 570 | 575 | 12,600 |
2003/02/18 | 595 | 595 | 570 | 580 | 5,400 |
2003/02/17 | 610 | 620 | 600 | 600 | 9,400 |
2003/02/14 | 625 | 625 | 605 | 615 | 19,800 |
2003/02/13 | 640 | 640 | 625 | 625 | 13,600 |
2003/02/12 | 615 | 670 | 615 | 650 | 14,600 |
2003/02/10 | 660 | 660 | 510 | 615 | 32,200 |
2003/02/07 | 800 | 800 | 760 | 785 | 6,500 |
2003/02/06 | 775 | 830 | 760 | 800 | 13,300 |
2003/02/05 | 750 | 765 | 745 | 765 | 3,900 |
2003/02/04 | 770 | 790 | 735 | 750 | 13,000 |
2003/02/03 | 735 | 765 | 730 | 750 | 3,800 |
2003/01/31 | 745 | 745 | 715 | 730 | 1,900 |
2003/01/30 | 755 | 755 | 750 | 750 | 3,500 |
2003/01/29 | 760 | 770 | 760 | 765 | 3,100 |
2003/01/28 | 780 | 780 | 750 | 760 | 2,100 |
2003/01/27 | 790 | 800 | 780 | 780 | 2,400 |
2003/01/24 | 805 | 810 | 800 | 800 | 1,500 |
2003/01/23 | 819 | 820 | 805 | 805 | 2,500 |
2003/01/22 | 815 | 820 | 815 | 815 | 3,500 |
2003/01/21 | 825 | 825 | 815 | 815 | 2,700 |
2003/01/20 | 815 | 825 | 815 | 825 | 3,000 |
2003/01/17 | 840 | 840 | 820 | 820 | 2,300 |
2003/01/16 | 870 | 870 | 840 | 850 | 3,300 |
2003/01/15 | 821 | 880 | 820 | 870 | 6,900 |
2003/01/14 | 820 | 820 | 820 | 820 | 22,100 |
2003/01/10 | 820 | 820 | 820 | 820 | 3,600 |
2003/01/09 | 825 | 825 | 825 | 825 | 2,500 |
2003/01/08 | 820 | 830 | 820 | 825 | 1,900 |
2003/01/07 | 825 | 830 | 815 | 820 | 9,000 |
2003/01/06 | 825 | 830 | 820 | 825 | 900 |