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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,055 | 1,056 | 1,055 | 1,056 | 700 |
| 2021/12/29 | 1,022 | 1,052 | 1,018 | 1,052 | 2,500 |
| 2021/12/28 | 1,050 | 1,056 | 1,012 | 1,012 | 10,200 |
| 2021/12/27 | 1,088 | 1,088 | 1,011 | 1,036 | 13,300 |
| 2021/12/24 | 1,113 | 1,113 | 1,085 | 1,086 | 4,300 |
| 2021/12/23 | 1,111 | 1,115 | 1,097 | 1,113 | 4,800 |
| 2021/12/22 | 1,134 | 1,134 | 1,100 | 1,111 | 5,200 |
| 2021/12/21 | 1,137 | 1,142 | 1,135 | 1,141 | 2,200 |
| 2021/12/20 | 1,158 | 1,158 | 1,141 | 1,141 | 6,600 |
| 2021/12/17 | 1,160 | 1,164 | 1,160 | 1,160 | 2,100 |
| 2021/12/16 | 1,168 | 1,169 | 1,161 | 1,167 | 2,300 |
| 2021/12/15 | 1,161 | 1,165 | 1,154 | 1,162 | 2,700 |
| 2021/12/14 | 1,185 | 1,185 | 1,162 | 1,171 | 3,000 |
| 2021/12/13 | 1,209 | 1,209 | 1,180 | 1,198 | 3,000 |
| 2021/12/10 | 1,207 | 1,220 | 1,194 | 1,194 | 1,600 |
| 2021/12/09 | 1,211 | 1,221 | 1,203 | 1,221 | 1,600 |
| 2021/12/08 | 1,223 | 1,238 | 1,220 | 1,221 | 1,000 |
| 2021/12/07 | 1,225 | 1,240 | 1,189 | 1,222 | 4,800 |
| 2021/12/06 | 1,237 | 1,245 | 1,223 | 1,223 | 1,400 |
| 2021/12/03 | 1,229 | 1,264 | 1,224 | 1,250 | 3,700 |
| 2021/12/02 | 1,251 | 1,267 | 1,224 | 1,234 | 2,300 |
| 2021/12/01 | 1,312 | 1,312 | 1,253 | 1,264 | 4,400 |
| 2021/11/30 | 1,293 | 1,312 | 1,293 | 1,299 | 2,300 |
| 2021/11/29 | 1,292 | 1,319 | 1,291 | 1,291 | 1,800 |
| 2021/11/26 | 1,298 | 1,309 | 1,291 | 1,297 | 4,800 |
| 2021/11/25 | 1,302 | 1,305 | 1,295 | 1,295 | 1,800 |
| 2021/11/24 | 1,291 | 1,303 | 1,291 | 1,296 | 800 |
| 2021/11/22 | 1,293 | 1,301 | 1,288 | 1,301 | 1,200 |
| 2021/11/19 | 1,293 | 1,301 | 1,293 | 1,295 | 1,100 |
| 2021/11/18 | 1,304 | 1,304 | 1,297 | 1,298 | 1,100 |
| 2021/11/17 | 1,299 | 1,303 | 1,291 | 1,303 | 3,600 |
| 2021/11/16 | 1,297 | 1,305 | 1,295 | 1,301 | 1,200 |
| 2021/11/15 | 1,310 | 1,310 | 1,298 | 1,301 | 600 |
| 2021/11/12 | 1,300 | 1,310 | 1,296 | 1,310 | 2,300 |
| 2021/11/11 | 1,298 | 1,305 | 1,298 | 1,305 | 1,300 |
| 2021/11/10 | 1,305 | 1,305 | 1,300 | 1,300 | 800 |
| 2021/11/09 | 1,305 | 1,305 | 1,278 | 1,295 | 5,400 |
| 2021/11/08 | 1,300 | 1,309 | 1,300 | 1,305 | 1,800 |
| 2021/11/05 | 1,290 | 1,309 | 1,290 | 1,309 | 2,800 |
| 2021/11/04 | 1,304 | 1,309 | 1,297 | 1,309 | 3,500 |
| 2021/11/02 | 1,319 | 1,319 | 1,296 | 1,296 | 1,600 |
| 2021/11/01 | 1,324 | 1,324 | 1,300 | 1,315 | 800 |
| 2021/10/29 | 1,323 | 1,323 | 1,310 | 1,311 | 1,200 |
| 2021/10/28 | 1,320 | 1,323 | 1,320 | 1,323 | 500 |
| 2021/10/27 | 1,325 | 1,325 | 1,317 | 1,317 | 1,200 |
| 2021/10/26 | 1,312 | 1,325 | 1,312 | 1,325 | 600 |
| 2021/10/25 | 1,288 | 1,303 | 1,280 | 1,300 | 2,200 |
| 2021/10/22 | 1,288 | 1,304 | 1,271 | 1,293 | 4,800 |
| 2021/10/21 | 1,305 | 1,315 | 1,288 | 1,288 | 700 |
| 2021/10/20 | 1,320 | 1,322 | 1,311 | 1,314 | 1,700 |
| 2021/10/19 | 1,327 | 1,327 | 1,313 | 1,314 | 1,100 |
| 2021/10/18 | 1,320 | 1,328 | 1,310 | 1,318 | 1,800 |
| 2021/10/15 | 1,301 | 1,337 | 1,295 | 1,316 | 4,800 |
| 2021/10/14 | 1,315 | 1,315 | 1,314 | 1,315 | 500 |
| 2021/10/13 | 1,299 | 1,343 | 1,297 | 1,314 | 5,100 |
| 2021/10/12 | 1,307 | 1,317 | 1,300 | 1,311 | 1,300 |
| 2021/10/11 | 1,296 | 1,307 | 1,279 | 1,307 | 6,200 |
| 2021/10/08 | 1,266 | 1,324 | 1,266 | 1,291 | 2,700 |
| 2021/10/07 | 1,295 | 1,312 | 1,290 | 1,290 | 2,300 |
| 2021/10/06 | 1,348 | 1,348 | 1,300 | 1,301 | 1,100 |
| 2021/10/05 | 1,363 | 1,378 | 1,324 | 1,327 | 2,700 |
| 2021/10/04 | 1,358 | 1,371 | 1,336 | 1,358 | 1,700 |
| 2021/10/01 | 1,354 | 1,363 | 1,336 | 1,358 | 2,100 |
| 2021/09/30 | 1,436 | 1,449 | 1,367 | 1,367 | 5,800 |
| 2021/09/29 | 1,450 | 1,450 | 1,422 | 1,441 | 1,500 |
| 2021/09/28 | 1,376 | 1,479 | 1,345 | 1,477 | 11,000 |
| 2021/09/27 | 1,463 | 1,496 | 1,463 | 1,466 | 1,100 |
| 2021/09/24 | 1,439 | 1,454 | 1,435 | 1,454 | 1,300 |
| 2021/09/22 | 1,444 | 1,448 | 1,419 | 1,439 | 1,000 |
| 2021/09/21 | 1,393 | 1,480 | 1,365 | 1,439 | 3,300 |
| 2021/09/17 | 1,404 | 1,412 | 1,378 | 1,412 | 2,800 |
| 2021/09/16 | 1,455 | 1,455 | 1,412 | 1,413 | 5,200 |
| 2021/09/15 | 1,435 | 1,437 | 1,432 | 1,437 | 400 |
| 2021/09/14 | 1,456 | 1,460 | 1,430 | 1,442 | 2,200 |
| 2021/09/13 | 1,450 | 1,460 | 1,431 | 1,460 | 2,000 |
| 2021/09/10 | 1,426 | 1,441 | 1,426 | 1,430 | 1,400 |
| 2021/09/09 | 1,440 | 1,460 | 1,410 | 1,441 | 3,400 |
| 2021/09/08 | 1,412 | 1,439 | 1,382 | 1,430 | 3,000 |
| 2021/09/07 | 1,468 | 1,468 | 1,416 | 1,416 | 3,600 |
| 2021/09/06 | 1,450 | 1,477 | 1,441 | 1,449 | 900 |
| 2021/09/03 | 1,492 | 1,495 | 1,450 | 1,450 | 2,600 |
| 2021/09/02 | 1,440 | 1,496 | 1,440 | 1,484 | 4,000 |
| 2021/09/01 | 1,389 | 1,455 | 1,375 | 1,441 | 7,900 |
| 2021/08/31 | 1,330 | 1,399 | 1,330 | 1,367 | 2,900 |
| 2021/08/30 | 1,312 | 1,334 | 1,312 | 1,334 | 2,500 |
| 2021/08/27 | 1,298 | 1,320 | 1,298 | 1,320 | 500 |
| 2021/08/26 | 1,287 | 1,312 | 1,287 | 1,310 | 700 |
| 2021/08/25 | 1,308 | 1,308 | 1,308 | 1,308 | 1,000 |
| 2021/08/24 | 1,309 | 1,309 | 1,286 | 1,308 | 600 |
| 2021/08/23 | 1,301 | 1,304 | 1,299 | 1,304 | 500 |
| 2021/08/20 | 1,312 | 1,312 | 1,292 | 1,307 | 700 |
| 2021/08/19 | 1,301 | 1,330 | 1,301 | 1,323 | 2,000 |
| 2021/08/18 | 1,308 | 1,322 | 1,293 | 1,296 | 1,600 |
| 2021/08/17 | 1,310 | 1,330 | 1,301 | 1,308 | 800 |
| 2021/08/16 | 1,303 | 1,338 | 1,285 | 1,293 | 2,900 |
| 2021/08/13 | 1,338 | 1,338 | 1,333 | 1,333 | 1,200 |
| 2021/08/12 | 1,298 | 1,339 | 1,266 | 1,339 | 6,500 |
| 2021/08/11 | 1,264 | 1,295 | 1,250 | 1,290 | 3,700 |
| 2021/08/10 | 1,225 | 1,239 | 1,181 | 1,237 | 6,300 |
| 2021/08/06 | 1,245 | 1,265 | 1,225 | 1,225 | 3,800 |
| 2021/08/05 | 1,295 | 1,320 | 1,235 | 1,270 | 10,100 |
| 2021/08/04 | 1,340 | 1,340 | 1,295 | 1,295 | 5,100 |
| 2021/08/03 | 1,380 | 1,390 | 1,342 | 1,342 | 8,300 |
| 2021/08/02 | 1,417 | 1,417 | 1,384 | 1,395 | 1,200 |
| 2021/07/30 | 1,402 | 1,402 | 1,398 | 1,398 | 2,500 |
| 2021/07/29 | 1,410 | 1,423 | 1,410 | 1,415 | 2,000 |
| 2021/07/28 | 1,425 | 1,427 | 1,415 | 1,415 | 1,500 |
| 2021/07/27 | 1,430 | 1,439 | 1,429 | 1,429 | 1,400 |
| 2021/07/26 | 1,413 | 1,423 | 1,413 | 1,415 | 1,200 |
| 2021/07/21 | 1,418 | 1,427 | 1,416 | 1,427 | 1,600 |
| 2021/07/20 | 1,420 | 1,422 | 1,408 | 1,408 | 2,300 |
| 2021/07/19 | 1,476 | 1,476 | 1,422 | 1,422 | 4,800 |
| 2021/07/16 | 1,481 | 1,495 | 1,463 | 1,476 | 3,500 |
| 2021/07/15 | 1,461 | 1,482 | 1,461 | 1,465 | 3,200 |
| 2021/07/14 | 1,446 | 1,475 | 1,430 | 1,475 | 9,100 |
| 2021/07/13 | 1,494 | 1,494 | 1,454 | 1,470 | 5,000 |
| 2021/07/12 | 1,490 | 1,503 | 1,460 | 1,488 | 6,600 |
| 2021/07/09 | 1,468 | 1,489 | 1,450 | 1,484 | 6,900 |
| 2021/07/08 | 1,530 | 1,531 | 1,490 | 1,498 | 7,200 |
| 2021/07/07 | 1,557 | 1,582 | 1,535 | 1,536 | 12,700 |
| 2021/07/06 | 1,593 | 1,622 | 1,590 | 1,612 | 11,900 |
| 2021/07/05 | 1,529 | 1,590 | 1,529 | 1,590 | 3,300 |
| 2021/07/02 | 1,541 | 1,541 | 1,520 | 1,523 | 1,900 |
| 2021/07/01 | 1,565 | 1,565 | 1,530 | 1,546 | 2,400 |
| 2021/06/30 | 1,565 | 1,574 | 1,550 | 1,560 | 2,100 |
| 2021/06/29 | 1,536 | 1,574 | 1,531 | 1,565 | 4,800 |
| 2021/06/28 | 1,552 | 1,565 | 1,540 | 1,540 | 4,700 |
| 2021/06/25 | 1,573 | 1,598 | 1,550 | 1,552 | 4,100 |
| 2021/06/24 | 1,615 | 1,618 | 1,580 | 1,580 | 4,400 |
| 2021/06/23 | 1,647 | 1,647 | 1,610 | 1,621 | 3,600 |
| 2021/06/22 | 1,635 | 1,649 | 1,620 | 1,649 | 4,000 |
| 2021/06/21 | 1,615 | 1,630 | 1,615 | 1,620 | 4,100 |
| 2021/06/18 | 1,625 | 1,639 | 1,615 | 1,620 | 3,100 |
| 2021/06/17 | 1,631 | 1,631 | 1,625 | 1,629 | 700 |
| 2021/06/16 | 1,625 | 1,626 | 1,620 | 1,625 | 1,700 |
| 2021/06/15 | 1,616 | 1,637 | 1,613 | 1,625 | 2,100 |
| 2021/06/14 | 1,630 | 1,630 | 1,614 | 1,614 | 200 |
| 2021/06/11 | 1,616 | 1,636 | 1,616 | 1,630 | 2,200 |
| 2021/06/10 | 1,630 | 1,630 | 1,615 | 1,615 | 2,400 |
| 2021/06/09 | 1,618 | 1,625 | 1,617 | 1,625 | 1,500 |
| 2021/06/08 | 1,620 | 1,620 | 1,616 | 1,620 | 500 |
| 2021/06/07 | 1,635 | 1,635 | 1,612 | 1,620 | 2,500 |
| 2021/06/04 | 1,612 | 1,625 | 1,606 | 1,611 | 2,800 |
| 2021/06/03 | 1,635 | 1,635 | 1,612 | 1,612 | 900 |
| 2021/06/02 | 1,615 | 1,631 | 1,615 | 1,618 | 500 |
| 2021/06/01 | 1,646 | 1,646 | 1,610 | 1,611 | 1,000 |
| 2021/05/31 | 1,613 | 1,639 | 1,602 | 1,639 | 4,600 |
| 2021/05/28 | 1,587 | 1,621 | 1,587 | 1,613 | 4,800 |
| 2021/05/27 | 1,581 | 1,620 | 1,581 | 1,610 | 2,900 |
| 2021/05/26 | 1,609 | 1,609 | 1,582 | 1,582 | 1,900 |
| 2021/05/25 | 1,610 | 1,623 | 1,600 | 1,609 | 4,400 |
| 2021/05/24 | 1,666 | 1,666 | 1,580 | 1,606 | 5,800 |
| 2021/05/21 | 1,635 | 1,635 | 1,625 | 1,626 | 700 |
| 2021/05/20 | 1,569 | 1,623 | 1,569 | 1,618 | 4,400 |
| 2021/05/19 | 1,531 | 1,569 | 1,531 | 1,569 | 5,400 |
| 2021/05/18 | 1,484 | 1,540 | 1,484 | 1,532 | 8,800 |
| 2021/05/17 | 1,538 | 1,551 | 1,463 | 1,501 | 19,600 |
| 2021/05/14 | 1,599 | 1,599 | 1,523 | 1,551 | 22,900 |
| 2021/05/13 | 1,596 | 1,600 | 1,570 | 1,570 | 10,500 |
| 2021/05/12 | 1,704 | 1,704 | 1,557 | 1,636 | 27,500 |
| 2021/05/11 | 1,767 | 1,767 | 1,698 | 1,698 | 7,000 |
| 2021/05/10 | 1,779 | 1,779 | 1,741 | 1,760 | 3,600 |
| 2021/05/07 | 1,764 | 1,780 | 1,763 | 1,768 | 4,700 |
| 2021/05/06 | 1,760 | 1,768 | 1,743 | 1,759 | 1,200 |
| 2021/04/30 | 1,729 | 1,768 | 1,724 | 1,739 | 10,000 |
| 2021/04/28 | 1,749 | 1,788 | 1,740 | 1,743 | 5,600 |
| 2021/04/27 | 1,754 | 1,754 | 1,740 | 1,749 | 4,400 |
| 2021/04/26 | 1,757 | 1,770 | 1,741 | 1,755 | 3,200 |
| 2021/04/23 | 1,751 | 1,791 | 1,749 | 1,764 | 7,700 |
| 2021/04/22 | 1,773 | 1,781 | 1,756 | 1,766 | 7,600 |
| 2021/04/21 | 1,764 | 1,771 | 1,737 | 1,745 | 14,700 |
| 2021/04/20 | 1,803 | 1,816 | 1,793 | 1,801 | 10,300 |
| 2021/04/19 | 1,807 | 1,835 | 1,795 | 1,835 | 9,500 |
| 2021/04/16 | 1,804 | 1,821 | 1,777 | 1,807 | 24,200 |
| 2021/04/15 | 1,853 | 1,899 | 1,801 | 1,804 | 56,300 |
| 2021/04/14 | 1,953 | 2,015 | 1,953 | 1,973 | 22,300 |
| 2021/04/13 | 1,996 | 1,996 | 1,951 | 1,973 | 20,600 |
| 2021/04/12 | 2,077 | 2,081 | 1,998 | 2,008 | 24,100 |
| 2021/04/09 | 2,096 | 2,097 | 2,000 | 2,062 | 46,700 |
| 2021/04/08 | 1,917 | 2,046 | 1,908 | 2,046 | 45,100 |
| 2021/04/07 | 1,880 | 1,899 | 1,877 | 1,899 | 5,700 |
| 2021/04/06 | 1,923 | 1,923 | 1,881 | 1,881 | 5,900 |
| 2021/04/05 | 1,892 | 1,927 | 1,886 | 1,915 | 4,200 |
| 2021/04/02 | 1,920 | 1,935 | 1,885 | 1,900 | 19,000 |
| 2021/04/01 | 1,920 | 1,926 | 1,900 | 1,920 | 5,700 |
| 2021/03/31 | 1,898 | 1,947 | 1,882 | 1,939 | 9,300 |
| 2021/03/30 | 1,928 | 1,928 | 1,893 | 1,920 | 8,000 |
| 2021/03/29 | 1,880 | 1,960 | 1,878 | 1,950 | 19,100 |
| 2021/03/26 | 1,845 | 1,876 | 1,843 | 1,874 | 6,800 |
| 2021/03/25 | 1,818 | 1,847 | 1,802 | 1,839 | 7,200 |
| 2021/03/24 | 1,869 | 1,894 | 1,820 | 1,827 | 15,700 |
| 2021/03/23 | 1,975 | 1,975 | 1,880 | 1,900 | 12,400 |
| 2021/03/22 | 1,988 | 1,988 | 1,913 | 1,954 | 8,600 |
| 2021/03/19 | 1,934 | 1,958 | 1,898 | 1,958 | 11,900 |
| 2021/03/18 | 1,983 | 1,986 | 1,937 | 1,960 | 16,500 |
| 2021/03/17 | 1,952 | 1,992 | 1,931 | 1,983 | 19,400 |
| 2021/03/16 | 1,907 | 1,950 | 1,887 | 1,941 | 13,700 |
| 2021/03/15 | 1,898 | 1,919 | 1,871 | 1,883 | 8,400 |
| 2021/03/12 | 1,956 | 1,968 | 1,898 | 1,898 | 21,500 |
| 2021/03/11 | 1,879 | 1,920 | 1,842 | 1,916 | 34,800 |
| 2021/03/10 | 1,792 | 1,841 | 1,792 | 1,841 | 8,600 |
| 2021/03/09 | 1,750 | 1,809 | 1,723 | 1,800 | 16,200 |
| 2021/03/08 | 1,705 | 1,892 | 1,705 | 1,773 | 56,700 |
| 2021/03/05 | 1,740 | 1,747 | 1,677 | 1,692 | 16,700 |
| 2021/03/04 | 1,767 | 1,780 | 1,740 | 1,747 | 9,700 |
| 2021/03/03 | 1,763 | 1,800 | 1,760 | 1,767 | 14,000 |
| 2021/03/02 | 1,814 | 1,836 | 1,787 | 1,789 | 12,400 |
| 2021/03/01 | 1,826 | 1,829 | 1,794 | 1,817 | 6,500 |
| 2021/02/26 | 1,790 | 1,817 | 1,747 | 1,800 | 27,600 |
| 2021/02/25 | 1,798 | 1,839 | 1,795 | 1,807 | 15,700 |
| 2021/02/24 | 1,878 | 1,878 | 1,785 | 1,788 | 17,600 |
| 2021/02/22 | 1,835 | 1,880 | 1,809 | 1,861 | 13,400 |
| 2021/02/19 | 1,850 | 1,863 | 1,796 | 1,835 | 32,600 |
| 2021/02/18 | 1,912 | 1,926 | 1,852 | 1,857 | 17,400 |
| 2021/02/17 | 1,930 | 1,931 | 1,902 | 1,902 | 10,400 |
| 2021/02/16 | 1,895 | 1,949 | 1,895 | 1,930 | 17,100 |
| 2021/02/15 | 1,916 | 1,939 | 1,881 | 1,905 | 20,500 |
| 2021/02/12 | 1,917 | 1,917 | 1,851 | 1,908 | 29,600 |
| 2021/02/10 | 1,970 | 1,979 | 1,871 | 1,889 | 92,200 |
| 2021/02/09 | 2,030 | 2,056 | 1,960 | 1,975 | 38,900 |
| 2021/02/08 | 2,045 | 2,070 | 2,020 | 2,024 | 16,700 |
| 2021/02/05 | 2,072 | 2,073 | 2,037 | 2,040 | 9,200 |
| 2021/02/04 | 2,073 | 2,099 | 2,045 | 2,045 | 12,000 |
| 2021/02/03 | 2,095 | 2,130 | 2,053 | 2,072 | 19,200 |
| 2021/02/02 | 2,078 | 2,148 | 2,054 | 2,095 | 7,600 |
| 2021/02/01 | 2,040 | 2,060 | 2,031 | 2,044 | 11,300 |
| 2021/01/29 | 2,111 | 2,139 | 2,040 | 2,041 | 18,800 |
| 2021/01/28 | 2,120 | 2,143 | 2,105 | 2,105 | 8,000 |
| 2021/01/27 | 2,165 | 2,170 | 2,130 | 2,155 | 10,900 |
| 2021/01/26 | 2,215 | 2,230 | 2,160 | 2,165 | 15,100 |
| 2021/01/25 | 2,192 | 2,228 | 2,181 | 2,200 | 17,400 |
| 2021/01/22 | 2,212 | 2,221 | 2,186 | 2,188 | 16,000 |
| 2021/01/21 | 2,232 | 2,232 | 2,182 | 2,212 | 16,900 |
| 2021/01/20 | 2,199 | 2,222 | 2,170 | 2,212 | 16,600 |
| 2021/01/19 | 2,187 | 2,204 | 2,153 | 2,183 | 31,300 |
| 2021/01/18 | 2,188 | 2,200 | 2,152 | 2,163 | 17,100 |
| 2021/01/15 | 2,189 | 2,200 | 2,125 | 2,180 | 27,900 |
| 2021/01/14 | 2,308 | 2,308 | 2,146 | 2,188 | 72,700 |
| 2021/01/13 | 2,316 | 2,360 | 2,252 | 2,276 | 69,600 |
| 2021/01/12 | 2,341 | 2,361 | 2,275 | 2,285 | 179,700 |
| 2021/01/08 | 2,897 | 2,897 | 2,763 | 2,775 | 65,600 |
| 2021/01/07 | 2,940 | 3,000 | 2,820 | 2,869 | 57,000 |
| 2021/01/06 | 2,928 | 3,035 | 2,872 | 2,890 | 46,600 |
| 2021/01/05 | 2,969 | 3,040 | 2,791 | 2,863 | 71,000 |
| 2021/01/04 | 2,820 | 2,980 | 2,720 | 2,969 | 52,400 |