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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,077 | 1,111 | 1,076 | 1,111 | 1,900 |
| 2005/12/29 | 1,062 | 1,096 | 1,060 | 1,072 | 4,600 |
| 2005/12/28 | 1,037 | 1,080 | 1,037 | 1,042 | 900 |
| 2005/12/27 | 1,040 | 1,040 | 1,040 | 1,040 | 900 |
| 2005/12/26 | 1,032 | 1,072 | 1,032 | 1,048 | 2,200 |
| 2005/12/22 | 1,081 | 1,081 | 1,011 | 1,011 | 5,000 |
| 2005/12/21 | 1,051 | 1,070 | 1,050 | 1,055 | 1,000 |
| 2005/12/20 | 1,070 | 1,070 | 1,050 | 1,050 | 1,100 |
| 2005/12/19 | 1,100 | 1,100 | 1,070 | 1,070 | 900 |
| 2005/12/16 | 1,070 | 1,110 | 1,067 | 1,110 | 1,000 |
| 2005/12/15 | 1,080 | 1,090 | 1,080 | 1,090 | 300 |
| 2005/12/14 | 1,159 | 1,159 | 1,090 | 1,090 | 4,700 |
| 2005/12/13 | 1,060 | 1,099 | 1,055 | 1,099 | 1,600 |
| 2005/12/12 | 1,097 | 1,100 | 1,037 | 1,080 | 900 |
| 2005/12/08 | 1,100 | 1,100 | 1,035 | 1,075 | 1,400 |
| 2005/12/07 | 1,095 | 1,095 | 1,050 | 1,050 | 800 |
| 2005/12/06 | 1,040 | 1,100 | 1,032 | 1,100 | 3,100 |
| 2005/12/05 | 1,055 | 1,086 | 1,032 | 1,040 | 2,700 |
| 2005/12/02 | 1,065 | 1,065 | 1,037 | 1,037 | 900 |
| 2005/12/01 | 1,040 | 1,064 | 1,033 | 1,064 | 2,900 |
| 2005/11/30 | 1,055 | 1,100 | 1,041 | 1,100 | 2,300 |
| 2005/11/29 | 1,035 | 1,059 | 1,035 | 1,050 | 1,000 |
| 2005/11/28 | 1,061 | 1,061 | 1,020 | 1,050 | 1,500 |
| 2005/11/25 | 1,022 | 1,100 | 1,022 | 1,060 | 3,300 |
| 2005/11/24 | 1,010 | 1,100 | 1,010 | 1,041 | 1,600 |
| 2005/11/22 | 1,010 | 1,120 | 1,004 | 1,120 | 1,800 |
| 2005/11/18 | 1,080 | 1,080 | 1,074 | 1,078 | 18,700 |
| 2005/11/17 | 1,118 | 1,118 | 1,080 | 1,080 | 1,000 |
| 2005/11/16 | 1,080 | 1,120 | 1,080 | 1,120 | 2,300 |
| 2005/11/15 | 1,120 | 1,149 | 1,080 | 1,088 | 3,000 |
| 2005/11/14 | 1,150 | 1,150 | 1,090 | 1,105 | 6,900 |
| 2005/11/11 | 1,020 | 1,190 | 1,020 | 1,130 | 22,900 |
| 2005/11/10 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2005/11/09 | 1,000 | 1,020 | 1,000 | 1,020 | 2,200 |
| 2005/11/08 | 992 | 992 | 992 | 992 | 300 |
| 2005/11/07 | 1,000 | 1,000 | 991 | 995 | 500 |
| 2005/11/04 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 |
| 2005/11/02 | 980 | 980 | 980 | 980 | 1,200 |
| 2005/11/01 | 1,010 | 1,010 | 990 | 990 | 1,100 |
| 2005/10/31 | 980 | 980 | 980 | 980 | 400 |
| 2005/10/28 | 1,005 | 1,005 | 965 | 965 | 200 |
| 2005/10/27 | 980 | 1,000 | 980 | 1,000 | 1,100 |
| 2005/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 |
| 2005/10/21 | 1,030 | 1,030 | 1,011 | 1,021 | 4,100 |
| 2005/10/20 | 1,000 | 1,030 | 991 | 1,030 | 2,300 |
| 2005/10/19 | 978 | 999 | 978 | 999 | 1,300 |
| 2005/10/18 | 996 | 998 | 978 | 978 | 900 |
| 2005/10/17 | 991 | 997 | 979 | 980 | 3,300 |
| 2005/10/14 | 979 | 991 | 979 | 991 | 2,000 |
| 2005/10/13 | 973 | 973 | 973 | 973 | 100 |
| 2005/10/12 | 980 | 990 | 973 | 973 | 1,500 |
| 2005/10/11 | 981 | 981 | 962 | 963 | 2,600 |
| 2005/10/07 | 992 | 992 | 982 | 982 | 2,100 |
| 2005/10/06 | 975 | 985 | 975 | 975 | 1,700 |
| 2005/10/05 | 966 | 976 | 966 | 966 | 3,400 |
| 2005/10/04 | 962 | 988 | 962 | 980 | 3,800 |
| 2005/10/03 | 939 | 960 | 939 | 960 | 5,200 |
| 2005/09/30 | 971 | 999 | 966 | 999 | 2,000 |
| 2005/09/29 | 981 | 981 | 981 | 981 | 300 |
| 2005/09/28 | 987 | 1,000 | 961 | 1,000 | 11,300 |
| 2005/09/27 | 984 | 1,000 | 984 | 1,000 | 1,500 |
| 2005/09/26 | 980 | 981 | 980 | 980 | 5,500 |
| 2005/09/22 | 982 | 982 | 975 | 975 | 4,500 |
| 2005/09/21 | 1,010 | 1,022 | 1,010 | 1,022 | 500 |
| 2005/09/20 | 990 | 1,032 | 990 | 1,022 | 2,100 |
| 2005/09/16 | 1,000 | 1,049 | 985 | 986 | 18,700 |
| 2005/09/15 | 981 | 1,020 | 973 | 1,020 | 3,800 |
| 2005/09/14 | 970 | 981 | 961 | 981 | 8,200 |
| 2005/09/13 | 993 | 1,000 | 968 | 1,000 | 12,300 |
| 2005/09/12 | 1,009 | 1,009 | 989 | 1,005 | 2,800 |
| 2005/09/09 | 1,029 | 1,049 | 1,000 | 1,049 | 2,500 |
| 2005/09/08 | 1,049 | 1,049 | 1,030 | 1,030 | 1,400 |
| 2005/09/07 | 1,061 | 1,061 | 1,030 | 1,030 | 3,400 |
| 2005/09/06 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2005/09/05 | 1,030 | 1,030 | 1,026 | 1,030 | 1,800 |
| 2005/09/02 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2005/09/01 | 1,050 | 1,050 | 1,030 | 1,030 | 200 |
| 2005/08/31 | 1,040 | 1,050 | 1,040 | 1,050 | 1,900 |
| 2005/08/30 | 1,041 | 1,070 | 1,041 | 1,070 | 1,400 |
| 2005/08/29 | 1,040 | 1,070 | 1,033 | 1,070 | 1,500 |
| 2005/08/26 | 1,066 | 1,080 | 1,031 | 1,080 | 3,200 |
| 2005/08/25 | 1,060 | 1,090 | 1,050 | 1,090 | 4,500 |
| 2005/08/24 | 1,070 | 1,100 | 1,067 | 1,100 | 2,900 |
| 2005/08/23 | 1,080 | 1,080 | 1,066 | 1,080 | 1,000 |
| 2005/08/22 | 1,030 | 1,098 | 1,030 | 1,098 | 3,700 |
| 2005/08/19 | 1,055 | 1,090 | 1,055 | 1,090 | 600 |
| 2005/08/18 | 1,080 | 1,090 | 1,055 | 1,090 | 3,500 |
| 2005/08/17 | 1,050 | 1,080 | 1,031 | 1,080 | 4,600 |
| 2005/08/16 | 1,060 | 1,080 | 1,051 | 1,080 | 700 |
| 2005/08/15 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2005/08/12 | 1,031 | 1,094 | 1,031 | 1,094 | 4,000 |
| 2005/08/11 | 1,070 | 1,070 | 1,030 | 1,030 | 300 |
| 2005/08/10 | 1,070 | 1,070 | 1,035 | 1,060 | 1,100 |
| 2005/08/08 | 970 | 1,100 | 970 | 1,100 | 1,200 |
| 2005/08/05 | 1,055 | 1,090 | 1,055 | 1,080 | 1,400 |
| 2005/08/04 | 1,075 | 1,080 | 1,070 | 1,075 | 1,500 |
| 2005/08/03 | 1,070 | 1,100 | 1,060 | 1,063 | 3,700 |
| 2005/08/02 | 1,140 | 1,140 | 1,051 | 1,070 | 4,900 |
| 2005/08/01 | 1,020 | 1,130 | 1,020 | 1,130 | 9,300 |
| 2005/07/29 | 1,050 | 1,050 | 1,005 | 1,005 | 2,500 |
| 2005/07/28 | 1,120 | 1,120 | 1,050 | 1,100 | 4,900 |
| 2005/07/27 | 1,095 | 1,110 | 1,090 | 1,109 | 7,700 |
| 2005/07/26 | 1,140 | 1,150 | 1,100 | 1,110 | 1,000 |
| 2005/07/25 | 1,185 | 1,185 | 1,111 | 1,139 | 9,400 |
| 2005/07/22 | 1,092 | 1,140 | 1,090 | 1,130 | 8,500 |
| 2005/07/21 | 1,059 | 1,090 | 1,050 | 1,065 | 4,900 |
| 2005/07/20 | 1,099 | 1,099 | 1,050 | 1,060 | 5,500 |
| 2005/07/19 | 1,100 | 1,180 | 1,070 | 1,100 | 5,000 |
| 2005/07/15 | 1,200 | 1,201 | 1,140 | 1,140 | 6,100 |
| 2005/07/14 | 1,250 | 1,250 | 1,191 | 1,203 | 5,100 |
| 2005/07/13 | 1,257 | 1,257 | 1,200 | 1,250 | 4,000 |
| 2005/07/12 | 1,291 | 1,291 | 1,230 | 1,250 | 5,900 |
| 2005/07/11 | 1,325 | 1,325 | 1,202 | 1,212 | 17,100 |
| 2005/07/08 | 1,170 | 1,175 | 1,110 | 1,145 | 4,900 |
| 2005/07/07 | 1,178 | 1,190 | 1,140 | 1,175 | 35,600 |
| 2005/07/06 | 1,050 | 1,165 | 1,049 | 1,140 | 45,400 |
| 2005/07/05 | 1,050 | 1,052 | 1,010 | 1,050 | 5,600 |
| 2005/07/04 | 1,009 | 1,040 | 1,009 | 1,040 | 4,400 |
| 2005/07/01 | 975 | 1,010 | 975 | 1,009 | 14,200 |
| 2005/06/30 | 980 | 985 | 970 | 975 | 6,600 |
| 2005/06/29 | 1,080 | 1,092 | 985 | 985 | 12,600 |
| 2005/06/28 | 1,073 | 1,077 | 1,050 | 1,075 | 7,600 |
| 2005/06/27 | 1,070 | 1,074 | 1,000 | 1,063 | 17,100 |
| 2005/06/24 | 1,020 | 1,105 | 980 | 1,070 | 32,100 |
| 2005/06/23 | 955 | 1,020 | 951 | 1,020 | 17,800 |
| 2005/06/22 | 934 | 960 | 930 | 950 | 40,400 |
| 2005/06/21 | 900 | 938 | 870 | 921 | 22,300 |
| 2005/06/20 | 899 | 912 | 899 | 900 | 11,200 |
| 2005/06/17 | 860 | 900 | 860 | 900 | 15,600 |
| 2005/06/16 | 819 | 857 | 800 | 857 | 28,100 |
| 2005/06/15 | 800 | 810 | 798 | 802 | 3,800 |
| 2005/06/14 | 770 | 809 | 770 | 800 | 23,400 |
| 2005/06/13 | 770 | 800 | 770 | 780 | 4,000 |
| 2005/06/10 | 760 | 765 | 758 | 765 | 1,500 |
| 2005/06/08 | 755 | 755 | 733 | 735 | 700 |
| 2005/06/07 | 740 | 760 | 740 | 760 | 1,300 |
| 2005/06/03 | 750 | 750 | 740 | 740 | 200 |
| 2005/06/02 | 775 | 775 | 755 | 755 | 200 |
| 2005/06/01 | 780 | 780 | 730 | 780 | 2,900 |
| 2005/05/31 | 790 | 790 | 785 | 790 | 800 |
| 2005/05/30 | 790 | 791 | 780 | 790 | 2,300 |
| 2005/05/27 | 760 | 795 | 760 | 795 | 1,700 |
| 2005/05/26 | 731 | 740 | 730 | 731 | 1,000 |
| 2005/05/25 | 790 | 791 | 740 | 740 | 8,900 |
| 2005/05/24 | 729 | 790 | 729 | 790 | 1,900 |
| 2005/05/23 | 745 | 745 | 729 | 729 | 400 |
| 2005/05/20 | 750 | 750 | 729 | 745 | 1,900 |
| 2005/05/19 | 790 | 793 | 760 | 765 | 1,300 |
| 2005/05/18 | 730 | 790 | 730 | 790 | 2,600 |
| 2005/05/17 | 760 | 760 | 730 | 730 | 1,800 |
| 2005/05/16 | 775 | 776 | 775 | 776 | 900 |
| 2005/05/13 | 790 | 797 | 770 | 776 | 5,400 |
| 2005/05/12 | 770 | 799 | 770 | 790 | 11,500 |
| 2005/05/11 | 770 | 772 | 760 | 770 | 5,800 |
| 2005/05/10 | 788 | 788 | 770 | 770 | 2,000 |
| 2005/05/09 | 784 | 800 | 784 | 794 | 700 |
| 2005/05/06 | 758 | 800 | 758 | 800 | 5,300 |
| 2005/05/02 | 747 | 751 | 745 | 750 | 600 |
| 2005/04/28 | 749 | 750 | 749 | 750 | 200 |
| 2005/04/27 | 750 | 751 | 749 | 750 | 2,700 |
| 2005/04/26 | 775 | 785 | 760 | 760 | 2,200 |
| 2005/04/25 | 786 | 786 | 785 | 785 | 200 |
| 2005/04/22 | 780 | 785 | 778 | 785 | 13,300 |
| 2005/04/21 | 751 | 776 | 751 | 770 | 3,300 |
| 2005/04/20 | 786 | 787 | 750 | 751 | 2,200 |
| 2005/04/19 | 785 | 786 | 785 | 786 | 1,800 |
| 2005/04/18 | 789 | 790 | 770 | 770 | 4,400 |
| 2005/04/15 | 785 | 800 | 785 | 790 | 11,600 |
| 2005/04/14 | 771 | 790 | 770 | 789 | 7,400 |
| 2005/04/13 | 771 | 771 | 760 | 760 | 700 |
| 2005/04/12 | 763 | 763 | 761 | 761 | 2,300 |
| 2005/04/11 | 777 | 777 | 777 | 777 | 600 |
| 2005/04/08 | 765 | 801 | 765 | 790 | 8,900 |
| 2005/04/07 | 730 | 763 | 729 | 763 | 3,700 |
| 2005/04/06 | 730 | 730 | 730 | 730 | 200 |
| 2005/04/05 | 730 | 730 | 730 | 730 | 2,400 |
| 2005/04/04 | 730 | 730 | 730 | 730 | 100 |
| 2005/04/01 | 754 | 754 | 730 | 730 | 2,700 |
| 2005/03/31 | 761 | 762 | 759 | 759 | 2,800 |
| 2005/03/30 | 760 | 760 | 760 | 760 | 200 |
| 2005/03/29 | 730 | 763 | 730 | 763 | 1,600 |
| 2005/03/28 | 699 | 700 | 699 | 699 | 4,100 |
| 2005/03/25 | 699 | 701 | 699 | 699 | 1,500 |
| 2005/03/24 | 704 | 705 | 704 | 705 | 200 |
| 2005/03/23 | 710 | 712 | 701 | 709 | 1,800 |
| 2005/03/22 | 720 | 721 | 718 | 718 | 800 |
| 2005/03/18 | 711 | 725 | 711 | 725 | 1,100 |
| 2005/03/17 | 715 | 715 | 710 | 711 | 1,300 |
| 2005/03/16 | 714 | 715 | 714 | 714 | 1,900 |
| 2005/03/15 | 714 | 715 | 714 | 715 | 1,200 |
| 2005/03/14 | 724 | 724 | 714 | 715 | 1,100 |
| 2005/03/11 | 720 | 724 | 720 | 724 | 600 |
| 2005/03/10 | 711 | 715 | 711 | 715 | 400 |
| 2005/03/09 | 720 | 722 | 720 | 720 | 600 |
| 2005/03/08 | 721 | 721 | 720 | 720 | 800 |
| 2005/03/07 | 730 | 731 | 721 | 721 | 1,200 |
| 2005/03/04 | 730 | 730 | 730 | 730 | 600 |
| 2005/03/03 | 738 | 738 | 732 | 735 | 2,500 |
| 2005/03/02 | 740 | 740 | 730 | 730 | 2,100 |
| 2005/03/01 | 740 | 740 | 740 | 740 | 500 |
| 2005/02/28 | 746 | 746 | 745 | 745 | 500 |
| 2005/02/25 | 745 | 746 | 745 | 746 | 800 |
| 2005/02/24 | 745 | 759 | 745 | 759 | 2,100 |
| 2005/02/23 | 786 | 786 | 740 | 758 | 4,100 |
| 2005/02/22 | 757 | 800 | 757 | 795 | 13,200 |
| 2005/02/21 | 772 | 790 | 740 | 757 | 6,100 |
| 2005/02/18 | 752 | 800 | 752 | 775 | 7,700 |
| 2005/02/17 | 752 | 752 | 752 | 752 | 600 |
| 2005/02/16 | 774 | 794 | 774 | 775 | 6,100 |
| 2005/02/15 | 750 | 785 | 750 | 785 | 4,400 |
| 2005/02/14 | 726 | 800 | 725 | 800 | 10,200 |
| 2005/02/10 | 720 | 728 | 720 | 726 | 500 |
| 2005/02/09 | 719 | 720 | 719 | 720 | 800 |
| 2005/02/08 | 727 | 727 | 719 | 725 | 500 |
| 2005/02/07 | 730 | 730 | 730 | 730 | 500 |
| 2005/02/04 | 750 | 761 | 750 | 750 | 1,800 |
| 2005/02/03 | 730 | 760 | 705 | 760 | 4,900 |
| 2005/02/02 | 730 | 731 | 714 | 730 | 2,400 |
| 2005/02/01 | 705 | 723 | 705 | 723 | 4,100 |
| 2005/01/31 | 700 | 705 | 700 | 705 | 3,600 |
| 2005/01/28 | 705 | 705 | 704 | 705 | 1,200 |
| 2005/01/27 | 710 | 710 | 704 | 705 | 1,900 |
| 2005/01/26 | 710 | 717 | 704 | 704 | 1,500 |
| 2005/01/25 | 704 | 720 | 704 | 715 | 1,500 |
| 2005/01/24 | 700 | 700 | 695 | 700 | 1,600 |
| 2005/01/21 | 700 | 705 | 700 | 705 | 800 |
| 2005/01/20 | 695 | 700 | 695 | 700 | 900 |
| 2005/01/19 | 694 | 701 | 694 | 700 | 3,300 |
| 2005/01/18 | 699 | 711 | 695 | 695 | 2,900 |
| 2005/01/17 | 694 | 710 | 674 | 700 | 3,400 |
| 2005/01/14 | 693 | 700 | 693 | 699 | 900 |
| 2005/01/12 | 700 | 701 | 700 | 700 | 1,300 |
| 2005/01/11 | 695 | 700 | 680 | 700 | 2,900 |
| 2005/01/07 | 710 | 710 | 690 | 695 | 6,700 |
| 2005/01/06 | 731 | 753 | 710 | 710 | 6,900 |
| 2005/01/05 | 710 | 731 | 710 | 731 | 4,900 |
| 2005/01/04 | 727 | 730 | 711 | 711 | 400 |