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 |
---|---|---|---|---|---|
2006/12/29 | 599 | 600 | 599 | 600 | 200 |
2006/12/28 | 597 | 598 | 597 | 598 | 500 |
2006/12/27 | 596 | 609 | 596 | 609 | 900 |
2006/12/26 | 595 | 600 | 594 | 594 | 1,000 |
2006/12/25 | 605 | 605 | 597 | 598 | 1,600 |
2006/12/21 | 591 | 620 | 591 | 605 | 3,200 |
2006/12/20 | 600 | 600 | 595 | 595 | 1,200 |
2006/12/19 | 601 | 602 | 600 | 600 | 3,400 |
2006/12/18 | 610 | 610 | 601 | 601 | 2,100 |
2006/12/15 | 600 | 600 | 600 | 600 | 200 |
2006/12/14 | 606 | 610 | 590 | 590 | 3,000 |
2006/12/13 | 604 | 606 | 604 | 606 | 300 |
2006/12/12 | 623 | 627 | 610 | 610 | 2,800 |
2006/12/11 | 619 | 630 | 619 | 630 | 3,000 |
2006/12/08 | 614 | 619 | 611 | 619 | 900 |
2006/12/07 | 611 | 613 | 610 | 613 | 1,000 |
2006/12/06 | 610 | 610 | 610 | 610 | 300 |
2006/12/05 | 599 | 630 | 599 | 601 | 2,400 |
2006/12/04 | 590 | 600 | 590 | 600 | 900 |
2006/12/01 | 585 | 590 | 585 | 590 | 1,000 |
2006/11/29 | 588 | 590 | 577 | 590 | 2,400 |
2006/11/28 | 575 | 575 | 575 | 575 | 1,000 |
2006/11/27 | 570 | 574 | 565 | 574 | 3,100 |
2006/11/24 | 560 | 579 | 560 | 570 | 1,100 |
2006/11/22 | 565 | 565 | 561 | 561 | 4,800 |
2006/11/21 | 565 | 570 | 563 | 565 | 2,200 |
2006/11/20 | 569 | 569 | 560 | 560 | 3,200 |
2006/11/17 | 599 | 599 | 581 | 581 | 500 |
2006/11/16 | 590 | 599 | 590 | 590 | 5,600 |
2006/11/15 | 583 | 590 | 583 | 590 | 2,500 |
2006/11/14 | 581 | 590 | 580 | 580 | 3,400 |
2006/11/13 | 599 | 600 | 585 | 585 | 1,900 |
2006/11/10 | 589 | 600 | 585 | 600 | 5,100 |
2006/11/09 | 582 | 590 | 582 | 589 | 6,900 |
2006/11/08 | 587 | 587 | 580 | 582 | 7,700 |
2006/11/07 | 581 | 590 | 581 | 585 | 1,000 |
2006/11/06 | 568 | 588 | 568 | 581 | 1,300 |
2006/11/02 | 601 | 601 | 595 | 596 | 2,900 |
2006/11/01 | 605 | 605 | 605 | 605 | 100 |
2006/10/31 | 610 | 610 | 610 | 610 | 2,600 |
2006/10/30 | 583 | 610 | 583 | 610 | 2,900 |
2006/10/27 | 600 | 610 | 600 | 610 | 4,000 |
2006/10/26 | 610 | 610 | 609 | 609 | 400 |
2006/10/25 | 615 | 616 | 610 | 610 | 3,400 |
2006/10/24 | 615 | 630 | 611 | 612 | 3,200 |
2006/10/23 | 615 | 615 | 615 | 615 | 500 |
2006/10/20 | 615 | 615 | 615 | 615 | 1,200 |
2006/10/19 | 617 | 620 | 610 | 620 | 2,000 |
2006/10/18 | 620 | 620 | 600 | 607 | 2,000 |
2006/10/17 | 579 | 600 | 579 | 600 | 5,200 |
2006/10/16 | 579 | 586 | 579 | 582 | 600 |
2006/10/13 | 578 | 589 | 573 | 589 | 400 |
2006/10/12 | 585 | 588 | 572 | 588 | 600 |
2006/10/11 | 599 | 599 | 570 | 591 | 4,900 |
2006/10/10 | 590 | 591 | 581 | 581 | 6,500 |
2006/10/06 | 600 | 600 | 596 | 597 | 3,000 |
2006/10/05 | 592 | 610 | 592 | 596 | 4,100 |
2006/10/04 | 610 | 620 | 600 | 600 | 7,100 |
2006/10/03 | 610 | 610 | 606 | 610 | 5,200 |
2006/10/02 | 626 | 626 | 604 | 604 | 2,900 |
2006/09/29 | 630 | 630 | 605 | 610 | 7,200 |
2006/09/28 | 615 | 615 | 610 | 610 | 3,100 |
2006/09/27 | 630 | 641 | 610 | 615 | 1,300 |
2006/09/26 | 630 | 630 | 620 | 630 | 10,100 |
2006/09/25 | 642 | 642 | 634 | 641 | 2,000 |
2006/09/22 | 613 | 634 | 596 | 634 | 6,000 |
2006/09/21 | 634 | 634 | 601 | 603 | 1,700 |
2006/09/20 | 620 | 634 | 600 | 620 | 7,800 |
2006/09/19 | 615 | 630 | 580 | 580 | 7,400 |
2006/09/15 | 610 | 610 | 555 | 555 | 4,900 |
2006/09/14 | 610 | 610 | 580 | 580 | 2,100 |
2006/09/13 | 622 | 622 | 615 | 615 | 5,500 |
2006/09/12 | 623 | 629 | 608 | 622 | 5,000 |
2006/09/11 | 641 | 641 | 625 | 640 | 6,500 |
2006/09/08 | 646 | 646 | 635 | 643 | 4,000 |
2006/09/07 | 649 | 650 | 636 | 646 | 2,000 |
2006/09/06 | 649 | 650 | 645 | 650 | 900 |
2006/09/05 | 631 | 651 | 631 | 645 | 2,000 |
2006/09/04 | 630 | 635 | 625 | 635 | 1,700 |
2006/09/01 | 632 | 632 | 627 | 632 | 5,100 |
2006/08/31 | 650 | 650 | 635 | 645 | 2,900 |
2006/08/30 | 660 | 680 | 656 | 657 | 2,200 |
2006/08/29 | 662 | 682 | 662 | 681 | 1,900 |
2006/08/28 | 668 | 668 | 650 | 660 | 4,200 |
2006/08/25 | 698 | 704 | 692 | 697 | 5,300 |
2006/08/24 | 700 | 710 | 693 | 696 | 4,300 |
2006/08/23 | 710 | 730 | 693 | 730 | 6,800 |
2006/08/22 | 672 | 712 | 665 | 712 | 7,100 |
2006/08/21 | 707 | 707 | 675 | 675 | 7,100 |
2006/08/18 | 648 | 678 | 643 | 678 | 10,200 |
2006/08/17 | 649 | 649 | 632 | 642 | 1,800 |
2006/08/16 | 640 | 642 | 640 | 642 | 700 |
2006/08/15 | 630 | 645 | 630 | 630 | 5,700 |
2006/08/14 | 630 | 630 | 630 | 630 | 100 |
2006/08/11 | 664 | 664 | 623 | 623 | 7,400 |
2006/08/10 | 640 | 645 | 640 | 641 | 2,600 |
2006/08/09 | 636 | 665 | 635 | 650 | 2,300 |
2006/08/08 | 660 | 660 | 640 | 640 | 1,000 |
2006/08/07 | 651 | 662 | 651 | 651 | 6,200 |
2006/08/04 | 647 | 652 | 638 | 652 | 8,000 |
2006/08/03 | 653 | 653 | 645 | 645 | 3,700 |
2006/08/02 | 645 | 645 | 639 | 643 | 1,600 |
2006/08/01 | 658 | 658 | 640 | 645 | 2,000 |
2006/07/31 | 645 | 650 | 641 | 649 | 1,400 |
2006/07/28 | 641 | 645 | 641 | 645 | 400 |
2006/07/27 | 650 | 650 | 650 | 650 | 100 |
2006/07/26 | 687 | 690 | 687 | 689 | 400 |
2006/07/25 | 698 | 698 | 648 | 688 | 1,200 |
2006/07/24 | 700 | 700 | 658 | 658 | 300 |
2006/07/21 | 675 | 675 | 640 | 640 | 1,100 |
2006/07/20 | 701 | 710 | 682 | 682 | 1,100 |
2006/07/19 | 735 | 735 | 730 | 730 | 1,500 |
2006/07/18 | 685 | 685 | 635 | 635 | 800 |
2006/07/14 | 720 | 725 | 695 | 695 | 2,200 |
2006/07/10 | 813 | 813 | 760 | 760 | 200 |
2006/07/07 | 818 | 818 | 773 | 773 | 1,700 |
2006/07/06 | 796 | 796 | 767 | 767 | 2,000 |
2006/07/05 | 747 | 775 | 736 | 766 | 5,800 |
2006/07/04 | 791 | 798 | 787 | 787 | 2,800 |
2006/07/03 | 821 | 821 | 805 | 805 | 1,800 |
2006/06/30 | 900 | 900 | 800 | 821 | 20,000 |
2006/06/29 | 810 | 810 | 810 | 810 | 8,400 |
2006/06/28 | 760 | 801 | 710 | 710 | 14,300 |
2006/06/26 | 773 | 773 | 768 | 769 | 1,100 |
2006/06/23 | 770 | 773 | 769 | 773 | 900 |
2006/06/20 | 771 | 771 | 760 | 770 | 1,000 |
2006/06/19 | 751 | 771 | 751 | 771 | 1,400 |
2006/06/16 | 769 | 779 | 769 | 775 | 300 |
2006/06/15 | 799 | 799 | 799 | 799 | 100 |
2006/06/14 | 770 | 800 | 766 | 800 | 1,300 |
2006/06/12 | 765 | 785 | 755 | 780 | 2,000 |
2006/06/09 | 775 | 775 | 775 | 775 | 600 |
2006/06/08 | 836 | 836 | 815 | 815 | 700 |
2006/06/07 | 815 | 836 | 800 | 836 | 2,400 |
2006/06/06 | 830 | 835 | 830 | 835 | 1,100 |
2006/06/05 | 831 | 831 | 831 | 831 | 100 |
2006/06/02 | 888 | 888 | 838 | 838 | 600 |
2006/05/29 | 891 | 891 | 891 | 891 | 600 |
2006/05/26 | 900 | 900 | 900 | 900 | 100 |
2006/05/24 | 905 | 905 | 895 | 900 | 400 |
2006/05/23 | 885 | 920 | 885 | 920 | 500 |
2006/05/22 | 915 | 920 | 915 | 920 | 300 |
2006/05/18 | 921 | 921 | 900 | 905 | 3,600 |
2006/05/17 | 901 | 928 | 901 | 928 | 5,100 |
2006/05/16 | 930 | 930 | 906 | 910 | 1,200 |
2006/05/15 | 905 | 940 | 905 | 930 | 3,200 |
2006/05/11 | 930 | 970 | 930 | 970 | 600 |
2006/05/10 | 962 | 970 | 960 | 970 | 800 |
2006/05/09 | 962 | 962 | 962 | 962 | 200 |
2006/05/08 | 976 | 980 | 970 | 980 | 700 |
2006/05/02 | 949 | 966 | 921 | 966 | 1,300 |
2006/04/28 | 910 | 960 | 910 | 960 | 400 |
2006/04/27 | 944 | 954 | 944 | 954 | 300 |
2006/04/26 | 944 | 944 | 944 | 944 | 100 |
2006/04/25 | 934 | 945 | 924 | 945 | 600 |
2006/04/24 | 925 | 940 | 885 | 935 | 1,900 |
2006/04/21 | 910 | 935 | 905 | 935 | 3,500 |
2006/04/20 | 990 | 990 | 920 | 920 | 900 |
2006/04/18 | 1,000 | 1,000 | 993 | 993 | 900 |
2006/04/17 | 999 | 1,040 | 995 | 995 | 1,700 |
2006/04/14 | 995 | 995 | 995 | 995 | 100 |
2006/04/13 | 999 | 999 | 995 | 995 | 600 |
2006/04/11 | 990 | 990 | 990 | 990 | 500 |
2006/04/10 | 975 | 991 | 975 | 991 | 400 |
2006/04/07 | 975 | 975 | 975 | 975 | 1,100 |
2006/04/06 | 951 | 975 | 951 | 975 | 2,400 |
2006/04/05 | 976 | 976 | 950 | 970 | 1,100 |
2006/04/04 | 980 | 980 | 960 | 978 | 2,500 |
2006/04/03 | 979 | 981 | 971 | 981 | 3,800 |
2006/03/31 | 990 | 990 | 980 | 980 | 700 |
2006/03/30 | 989 | 990 | 980 | 990 | 1,300 |
2006/03/29 | 970 | 989 | 970 | 989 | 1,200 |
2006/03/27 | 940 | 980 | 940 | 970 | 1,000 |
2006/03/24 | 963 | 981 | 963 | 981 | 200 |
2006/03/22 | 980 | 983 | 960 | 983 | 1,900 |
2006/03/20 | 1,007 | 1,007 | 980 | 995 | 300 |
2006/03/17 | 1,000 | 1,000 | 970 | 998 | 600 |
2006/03/15 | 991 | 993 | 966 | 990 | 1,300 |
2006/03/14 | 1,015 | 1,025 | 985 | 985 | 300 |
2006/03/13 | 955 | 1,000 | 951 | 1,000 | 1,300 |
2006/03/10 | 970 | 975 | 970 | 975 | 200 |
2006/03/09 | 941 | 965 | 921 | 965 | 1,100 |
2006/03/08 | 951 | 951 | 911 | 911 | 200 |
2006/03/06 | 980 | 995 | 955 | 995 | 900 |
2006/03/03 | 980 | 980 | 980 | 980 | 100 |
2006/02/28 | 1,014 | 1,019 | 1,000 | 1,019 | 6,800 |
2006/02/27 | 996 | 1,019 | 996 | 1,019 | 700 |
2006/02/24 | 922 | 965 | 922 | 965 | 800 |
2006/02/22 | 941 | 941 | 941 | 941 | 500 |
2006/02/21 | 891 | 941 | 891 | 941 | 2,500 |
2006/02/20 | 921 | 921 | 921 | 921 | 1,000 |
2006/02/17 | 1,010 | 1,010 | 1,000 | 1,010 | 1,300 |
2006/02/16 | 1,000 | 1,050 | 1,000 | 1,050 | 1,200 |
2006/02/15 | 973 | 1,000 | 973 | 1,000 | 3,400 |
2006/02/14 | 1,019 | 1,019 | 950 | 950 | 900 |
2006/02/13 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2006/02/10 | 1,030 | 1,070 | 1,030 | 1,070 | 600 |
2006/02/09 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
2006/02/08 | 1,110 | 1,110 | 1,095 | 1,095 | 800 |
2006/02/07 | 1,090 | 1,100 | 1,060 | 1,100 | 2,200 |
2006/02/06 | 1,080 | 1,100 | 1,060 | 1,100 | 2,600 |
2006/02/03 | 1,065 | 1,065 | 1,065 | 1,065 | 200 |
2006/02/02 | 1,060 | 1,095 | 1,060 | 1,095 | 500 |
2006/02/01 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
2006/01/31 | 1,095 | 1,095 | 1,065 | 1,065 | 2,400 |
2006/01/30 | 1,090 | 1,100 | 1,072 | 1,095 | 1,000 |
2006/01/27 | 1,090 | 1,130 | 1,050 | 1,090 | 3,100 |
2006/01/26 | 1,090 | 1,100 | 1,020 | 1,020 | 2,500 |
2006/01/25 | 1,081 | 1,130 | 1,081 | 1,090 | 3,600 |
2006/01/24 | 1,018 | 1,038 | 1,018 | 1,038 | 800 |
2006/01/23 | 1,095 | 1,095 | 1,037 | 1,038 | 1,800 |
2006/01/20 | 1,051 | 1,075 | 1,040 | 1,075 | 500 |
2006/01/19 | 1,025 | 1,045 | 1,025 | 1,045 | 2,200 |
2006/01/18 | 1,061 | 1,061 | 1,020 | 1,030 | 1,500 |
2006/01/17 | 1,121 | 1,200 | 1,121 | 1,121 | 3,600 |
2006/01/16 | 1,149 | 1,180 | 1,149 | 1,180 | 2,400 |
2006/01/13 | 1,141 | 1,175 | 1,141 | 1,175 | 1,600 |
2006/01/12 | 1,147 | 1,175 | 1,147 | 1,175 | 900 |
2006/01/11 | 1,228 | 1,228 | 1,135 | 1,189 | 4,900 |
2006/01/10 | 1,200 | 1,230 | 1,101 | 1,101 | 1,600 |
2006/01/06 | 1,115 | 1,155 | 1,110 | 1,155 | 2,600 |
2006/01/05 | 1,150 | 1,150 | 1,060 | 1,135 | 6,000 |
2006/01/04 | 1,120 | 1,150 | 1,118 | 1,150 | 4,700 |