6734 (株)ニューテック の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 1,288 | 1,304 | 1,271 | 1,293 | 4,800 | 1,293 |
| 2021-10-21 | 1,305 | 1,315 | 1,288 | 1,288 | 700 | 1,288 |
| 2021-10-20 | 1,320 | 1,322 | 1,311 | 1,314 | 1,700 | 1,314 |
| 2021-10-19 | 1,327 | 1,327 | 1,313 | 1,314 | 1,100 | 1,314 |
| 2021-10-18 | 1,320 | 1,328 | 1,310 | 1,318 | 1,800 | 1,318 |
| 2021-10-15 | 1,301 | 1,337 | 1,295 | 1,316 | 4,800 | 1,316 |
| 2021-10-14 | 1,315 | 1,315 | 1,314 | 1,315 | 500 | 1,315 |
| 2021-10-13 | 1,299 | 1,343 | 1,297 | 1,314 | 5,100 | 1,314 |
| 2021-10-12 | 1,307 | 1,317 | 1,300 | 1,311 | 1,300 | 1,311 |
| 2021-10-11 | 1,296 | 1,307 | 1,279 | 1,307 | 6,200 | 1,307 |
| 2021-10-08 | 1,266 | 1,324 | 1,266 | 1,291 | 2,700 | 1,291 |
| 2021-10-07 | 1,295 | 1,312 | 1,290 | 1,290 | 2,300 | 1,290 |
| 2021-10-06 | 1,348 | 1,348 | 1,300 | 1,301 | 1,100 | 1,301 |
| 2021-10-05 | 1,363 | 1,378 | 1,324 | 1,327 | 2,700 | 1,327 |
| 2021-10-04 | 1,358 | 1,371 | 1,336 | 1,358 | 1,700 | 1,358 |
| 2021-10-01 | 1,354 | 1,363 | 1,336 | 1,358 | 2,100 | 1,358 |
| 2021-09-30 | 1,436 | 1,449 | 1,367 | 1,367 | 5,800 | 1,367 |
| 2021-09-29 | 1,450 | 1,450 | 1,422 | 1,441 | 1,500 | 1,441 |
| 2021-09-28 | 1,376 | 1,479 | 1,345 | 1,477 | 11,000 | 1,477 |
| 2021-09-27 | 1,463 | 1,496 | 1,463 | 1,466 | 1,100 | 1,466 |
| 2021-09-24 | 1,439 | 1,454 | 1,435 | 1,454 | 1,300 | 1,454 |
| 2021-09-22 | 1,444 | 1,448 | 1,419 | 1,439 | 1,000 | 1,439 |
| 2021-09-21 | 1,393 | 1,480 | 1,365 | 1,439 | 3,300 | 1,439 |
| 2021-09-17 | 1,404 | 1,412 | 1,378 | 1,412 | 2,800 | 1,412 |
| 2021-09-16 | 1,455 | 1,455 | 1,412 | 1,413 | 5,200 | 1,413 |
| 2021-09-15 | 1,435 | 1,437 | 1,432 | 1,437 | 400 | 1,437 |
| 2021-09-14 | 1,456 | 1,460 | 1,430 | 1,442 | 2,200 | 1,442 |
| 2021-09-13 | 1,450 | 1,460 | 1,431 | 1,460 | 2,000 | 1,460 |
| 2021-09-10 | 1,426 | 1,441 | 1,426 | 1,430 | 1,400 | 1,430 |
| 2021-09-09 | 1,440 | 1,460 | 1,410 | 1,441 | 3,400 | 1,441 |
| 2021-09-08 | 1,412 | 1,439 | 1,382 | 1,430 | 3,000 | 1,430 |
| 2021-09-07 | 1,468 | 1,468 | 1,416 | 1,416 | 3,600 | 1,416 |
| 2021-09-06 | 1,450 | 1,477 | 1,441 | 1,449 | 900 | 1,449 |
| 2021-09-03 | 1,492 | 1,495 | 1,450 | 1,450 | 2,600 | 1,450 |
| 2021-09-02 | 1,440 | 1,496 | 1,440 | 1,484 | 4,000 | 1,484 |
| 2021-09-01 | 1,389 | 1,455 | 1,375 | 1,441 | 7,900 | 1,441 |
| 2021-08-31 | 1,330 | 1,399 | 1,330 | 1,367 | 2,900 | 1,367 |
| 2021-08-30 | 1,312 | 1,334 | 1,312 | 1,334 | 2,500 | 1,334 |
| 2021-08-27 | 1,298 | 1,320 | 1,298 | 1,320 | 500 | 1,320 |
| 2021-08-26 | 1,287 | 1,312 | 1,287 | 1,310 | 700 | 1,310 |
| 2021-08-25 | 1,308 | 1,308 | 1,308 | 1,308 | 1,000 | 1,308 |
| 2021-08-24 | 1,309 | 1,309 | 1,286 | 1,308 | 600 | 1,308 |
| 2021-08-23 | 1,301 | 1,304 | 1,299 | 1,304 | 500 | 1,304 |
| 2021-08-20 | 1,312 | 1,312 | 1,292 | 1,307 | 700 | 1,307 |
| 2021-08-19 | 1,301 | 1,330 | 1,301 | 1,323 | 2,000 | 1,323 |
| 2021-08-18 | 1,308 | 1,322 | 1,293 | 1,296 | 1,600 | 1,296 |
| 2021-08-17 | 1,310 | 1,330 | 1,301 | 1,308 | 800 | 1,308 |
| 2021-08-16 | 1,303 | 1,338 | 1,285 | 1,293 | 2,900 | 1,293 |
| 2021-08-13 | 1,338 | 1,338 | 1,333 | 1,333 | 1,200 | 1,333 |
| 2021-08-12 | 1,298 | 1,339 | 1,266 | 1,339 | 6,500 | 1,339 |
| 2021-08-11 | 1,264 | 1,295 | 1,250 | 1,290 | 3,700 | 1,290 |
| 2021-08-10 | 1,225 | 1,239 | 1,181 | 1,237 | 6,300 | 1,237 |
| 2021-08-06 | 1,245 | 1,265 | 1,225 | 1,225 | 3,800 | 1,225 |
| 2021-08-05 | 1,295 | 1,320 | 1,235 | 1,270 | 10,100 | 1,270 |
| 2021-08-04 | 1,340 | 1,340 | 1,295 | 1,295 | 5,100 | 1,295 |
| 2021-08-03 | 1,380 | 1,390 | 1,342 | 1,342 | 8,300 | 1,342 |
| 2021-08-02 | 1,417 | 1,417 | 1,384 | 1,395 | 1,200 | 1,395 |
| 2021-07-30 | 1,402 | 1,402 | 1,398 | 1,398 | 2,500 | 1,398 |
| 2021-07-29 | 1,410 | 1,423 | 1,410 | 1,415 | 2,000 | 1,415 |
| 2021-07-28 | 1,425 | 1,427 | 1,415 | 1,415 | 1,500 | 1,415 |
| 2021-07-27 | 1,430 | 1,439 | 1,429 | 1,429 | 1,400 | 1,429 |
| 2021-07-26 | 1,413 | 1,423 | 1,413 | 1,415 | 1,200 | 1,415 |
| 2021-07-21 | 1,418 | 1,427 | 1,416 | 1,427 | 1,600 | 1,427 |
| 2021-07-20 | 1,420 | 1,422 | 1,408 | 1,408 | 2,300 | 1,408 |
| 2021-07-19 | 1,476 | 1,476 | 1,422 | 1,422 | 4,800 | 1,422 |
| 2021-07-16 | 1,481 | 1,495 | 1,463 | 1,476 | 3,500 | 1,476 |
| 2021-07-15 | 1,461 | 1,482 | 1,461 | 1,465 | 3,200 | 1,465 |
| 2021-07-14 | 1,446 | 1,475 | 1,430 | 1,475 | 9,100 | 1,475 |
| 2021-07-13 | 1,494 | 1,494 | 1,454 | 1,470 | 5,000 | 1,470 |
| 2021-07-12 | 1,490 | 1,503 | 1,460 | 1,488 | 6,600 | 1,488 |
| 2021-07-09 | 1,468 | 1,489 | 1,450 | 1,484 | 6,900 | 1,484 |
| 2021-07-08 | 1,530 | 1,531 | 1,490 | 1,498 | 7,200 | 1,498 |
| 2021-07-07 | 1,557 | 1,582 | 1,535 | 1,536 | 12,700 | 1,536 |
| 2021-07-06 | 1,593 | 1,622 | 1,590 | 1,612 | 11,900 | 1,612 |
| 2021-07-05 | 1,529 | 1,590 | 1,529 | 1,590 | 3,300 | 1,590 |
| 2021-07-02 | 1,541 | 1,541 | 1,520 | 1,523 | 1,900 | 1,523 |
| 2021-07-01 | 1,565 | 1,565 | 1,530 | 1,546 | 2,400 | 1,546 |
| 2021-06-30 | 1,565 | 1,574 | 1,550 | 1,560 | 2,100 | 1,560 |
| 2021-06-29 | 1,536 | 1,574 | 1,531 | 1,565 | 4,800 | 1,565 |
| 2021-06-28 | 1,552 | 1,565 | 1,540 | 1,540 | 4,700 | 1,540 |
| 2021-06-25 | 1,573 | 1,598 | 1,550 | 1,552 | 4,100 | 1,552 |
| 2021-06-24 | 1,615 | 1,618 | 1,580 | 1,580 | 4,400 | 1,580 |
| 2021-06-23 | 1,647 | 1,647 | 1,610 | 1,621 | 3,600 | 1,621 |
| 2021-06-22 | 1,635 | 1,649 | 1,620 | 1,649 | 4,000 | 1,649 |
| 2021-06-21 | 1,615 | 1,630 | 1,615 | 1,620 | 4,100 | 1,620 |
| 2021-06-18 | 1,625 | 1,639 | 1,615 | 1,620 | 3,100 | 1,620 |
| 2021-06-17 | 1,631 | 1,631 | 1,625 | 1,629 | 700 | 1,629 |
| 2021-06-16 | 1,625 | 1,626 | 1,620 | 1,625 | 1,700 | 1,625 |
| 2021-06-15 | 1,616 | 1,637 | 1,613 | 1,625 | 2,100 | 1,625 |
| 2021-06-14 | 1,630 | 1,630 | 1,614 | 1,614 | 200 | 1,614 |
| 2021-06-11 | 1,616 | 1,636 | 1,616 | 1,630 | 2,200 | 1,630 |
| 2021-06-10 | 1,630 | 1,630 | 1,615 | 1,615 | 2,400 | 1,615 |
| 2021-06-09 | 1,618 | 1,625 | 1,617 | 1,625 | 1,500 | 1,625 |
| 2021-06-08 | 1,620 | 1,620 | 1,616 | 1,620 | 500 | 1,620 |
| 2021-06-07 | 1,635 | 1,635 | 1,612 | 1,620 | 2,500 | 1,620 |
| 2021-06-04 | 1,612 | 1,625 | 1,606 | 1,611 | 2,800 | 1,611 |
| 2021-06-03 | 1,635 | 1,635 | 1,612 | 1,612 | 900 | 1,612 |
| 2021-06-02 | 1,615 | 1,631 | 1,615 | 1,618 | 500 | 1,618 |
| 2021-06-01 | 1,646 | 1,646 | 1,610 | 1,611 | 1,000 | 1,611 |
| 2021-05-31 | 1,613 | 1,639 | 1,602 | 1,639 | 4,600 | 1,639 |
| 2021-05-28 | 1,587 | 1,621 | 1,587 | 1,613 | 4,800 | 1,613 |
| 2021-05-27 | 1,581 | 1,620 | 1,581 | 1,610 | 2,900 | 1,610 |
| 2021-05-26 | 1,609 | 1,609 | 1,582 | 1,582 | 1,900 | 1,582 |
| 2021-05-25 | 1,610 | 1,623 | 1,600 | 1,609 | 4,400 | 1,609 |
| 2021-05-24 | 1,666 | 1,666 | 1,580 | 1,606 | 5,800 | 1,606 |
| 2021-05-21 | 1,635 | 1,635 | 1,625 | 1,626 | 700 | 1,626 |
| 2021-05-20 | 1,569 | 1,623 | 1,569 | 1,618 | 4,400 | 1,618 |
| 2021-05-19 | 1,531 | 1,569 | 1,531 | 1,569 | 5,400 | 1,569 |
| 2021-05-18 | 1,484 | 1,540 | 1,484 | 1,532 | 8,800 | 1,532 |
| 2021-05-17 | 1,538 | 1,551 | 1,463 | 1,501 | 19,600 | 1,501 |
| 2021-05-14 | 1,599 | 1,599 | 1,523 | 1,551 | 22,900 | 1,551 |
| 2021-05-13 | 1,596 | 1,600 | 1,570 | 1,570 | 10,500 | 1,570 |
| 2021-05-12 | 1,704 | 1,704 | 1,557 | 1,636 | 27,500 | 1,636 |
| 2021-05-11 | 1,767 | 1,767 | 1,698 | 1,698 | 7,000 | 1,698 |
| 2021-05-10 | 1,779 | 1,779 | 1,741 | 1,760 | 3,600 | 1,760 |
| 2021-05-07 | 1,764 | 1,780 | 1,763 | 1,768 | 4,700 | 1,768 |
| 2021-05-06 | 1,760 | 1,768 | 1,743 | 1,759 | 1,200 | 1,759 |
| 2021-04-30 | 1,729 | 1,768 | 1,724 | 1,739 | 10,000 | 1,739 |
| 2021-04-28 | 1,749 | 1,788 | 1,740 | 1,743 | 5,600 | 1,743 |
| 2021-04-27 | 1,754 | 1,754 | 1,740 | 1,749 | 4,400 | 1,749 |
| 2021-04-26 | 1,757 | 1,770 | 1,741 | 1,755 | 3,200 | 1,755 |
| 2021-04-23 | 1,751 | 1,791 | 1,749 | 1,764 | 7,700 | 1,764 |
| 2021-04-22 | 1,773 | 1,781 | 1,756 | 1,766 | 7,600 | 1,766 |
| 2021-04-21 | 1,764 | 1,771 | 1,737 | 1,745 | 14,700 | 1,745 |
| 2021-04-20 | 1,803 | 1,816 | 1,793 | 1,801 | 10,300 | 1,801 |
| 2021-04-19 | 1,807 | 1,835 | 1,795 | 1,835 | 9,500 | 1,835 |
| 2021-04-16 | 1,804 | 1,821 | 1,777 | 1,807 | 24,200 | 1,807 |
| 2021-04-15 | 1,853 | 1,899 | 1,801 | 1,804 | 56,300 | 1,804 |
| 2021-04-14 | 1,953 | 2,015 | 1,953 | 1,973 | 22,300 | 1,973 |
| 2021-04-13 | 1,996 | 1,996 | 1,951 | 1,973 | 20,600 | 1,973 |
| 2021-04-12 | 2,077 | 2,081 | 1,998 | 2,008 | 24,100 | 2,008 |
| 2021-04-09 | 2,096 | 2,097 | 2,000 | 2,062 | 46,700 | 2,062 |
| 2021-04-08 | 1,917 | 2,046 | 1,908 | 2,046 | 45,100 | 2,046 |
| 2021-04-07 | 1,880 | 1,899 | 1,877 | 1,899 | 5,700 | 1,899 |
| 2021-04-06 | 1,923 | 1,923 | 1,881 | 1,881 | 5,900 | 1,881 |
| 2021-04-05 | 1,892 | 1,927 | 1,886 | 1,915 | 4,200 | 1,915 |
| 2021-04-02 | 1,920 | 1,935 | 1,885 | 1,900 | 19,000 | 1,900 |
| 2021-04-01 | 1,920 | 1,926 | 1,900 | 1,920 | 5,700 | 1,920 |
| 2021-03-31 | 1,898 | 1,947 | 1,882 | 1,939 | 9,300 | 1,939 |
| 2021-03-30 | 1,928 | 1,928 | 1,893 | 1,920 | 8,000 | 1,920 |
| 2021-03-29 | 1,880 | 1,960 | 1,878 | 1,950 | 19,100 | 1,950 |
| 2021-03-26 | 1,845 | 1,876 | 1,843 | 1,874 | 6,800 | 1,874 |
| 2021-03-25 | 1,818 | 1,847 | 1,802 | 1,839 | 7,200 | 1,839 |
| 2021-03-24 | 1,869 | 1,894 | 1,820 | 1,827 | 15,700 | 1,827 |
| 2021-03-23 | 1,975 | 1,975 | 1,880 | 1,900 | 12,400 | 1,900 |
| 2021-03-22 | 1,988 | 1,988 | 1,913 | 1,954 | 8,600 | 1,954 |
| 2021-03-19 | 1,934 | 1,958 | 1,898 | 1,958 | 11,900 | 1,958 |
| 2021-03-18 | 1,983 | 1,986 | 1,937 | 1,960 | 16,500 | 1,960 |
| 2021-03-17 | 1,952 | 1,992 | 1,931 | 1,983 | 19,400 | 1,983 |
| 2021-03-16 | 1,907 | 1,950 | 1,887 | 1,941 | 13,700 | 1,941 |
| 2021-03-15 | 1,898 | 1,919 | 1,871 | 1,883 | 8,400 | 1,883 |
| 2021-03-12 | 1,956 | 1,968 | 1,898 | 1,898 | 21,500 | 1,898 |
| 2021-03-11 | 1,879 | 1,920 | 1,842 | 1,916 | 34,800 | 1,916 |
| 2021-03-10 | 1,792 | 1,841 | 1,792 | 1,841 | 8,600 | 1,841 |
| 2021-03-09 | 1,750 | 1,809 | 1,723 | 1,800 | 16,200 | 1,800 |
| 2021-03-08 | 1,705 | 1,892 | 1,705 | 1,773 | 56,700 | 1,773 |
| 2021-03-05 | 1,740 | 1,747 | 1,677 | 1,692 | 16,700 | 1,692 |
| 2021-03-04 | 1,767 | 1,780 | 1,740 | 1,747 | 9,700 | 1,747 |
| 2021-03-03 | 1,763 | 1,800 | 1,760 | 1,767 | 14,000 | 1,767 |
| 2021-03-02 | 1,814 | 1,836 | 1,787 | 1,789 | 12,400 | 1,789 |
| 2021-03-01 | 1,826 | 1,829 | 1,794 | 1,817 | 6,500 | 1,817 |
| 2021-02-26 | 1,790 | 1,817 | 1,747 | 1,800 | 27,600 | 1,800 |
| 2021-02-25 | 1,798 | 1,839 | 1,795 | 1,807 | 15,700 | 1,807 |
| 2021-02-24 | 1,878 | 1,878 | 1,785 | 1,788 | 17,600 | 1,788 |
| 2021-02-22 | 1,835 | 1,880 | 1,809 | 1,861 | 13,400 | 1,861 |
| 2021-02-19 | 1,850 | 1,863 | 1,796 | 1,835 | 32,600 | 1,835 |
| 2021-02-18 | 1,912 | 1,926 | 1,852 | 1,857 | 17,400 | 1,857 |
| 2021-02-17 | 1,930 | 1,931 | 1,902 | 1,902 | 10,400 | 1,902 |
| 2021-02-16 | 1,895 | 1,949 | 1,895 | 1,930 | 17,100 | 1,930 |
| 2021-02-15 | 1,916 | 1,939 | 1,881 | 1,905 | 20,500 | 1,905 |
| 2021-02-12 | 1,917 | 1,917 | 1,851 | 1,908 | 29,600 | 1,908 |
| 2021-02-10 | 1,970 | 1,979 | 1,871 | 1,889 | 92,200 | 1,889 |
| 2021-02-09 | 2,030 | 2,056 | 1,960 | 1,975 | 38,900 | 1,975 |
| 2021-02-08 | 2,045 | 2,070 | 2,020 | 2,024 | 16,700 | 2,024 |
| 2021-02-05 | 2,072 | 2,073 | 2,037 | 2,040 | 9,200 | 2,040 |
| 2021-02-04 | 2,073 | 2,099 | 2,045 | 2,045 | 12,000 | 2,045 |
| 2021-02-03 | 2,095 | 2,130 | 2,053 | 2,072 | 19,200 | 2,072 |
| 2021-02-02 | 2,078 | 2,148 | 2,054 | 2,095 | 7,600 | 2,095 |
| 2021-02-01 | 2,040 | 2,060 | 2,031 | 2,044 | 11,300 | 2,044 |
| 2021-01-29 | 2,111 | 2,139 | 2,040 | 2,041 | 18,800 | 2,041 |
| 2021-01-28 | 2,120 | 2,143 | 2,105 | 2,105 | 8,000 | 2,105 |
| 2021-01-27 | 2,165 | 2,170 | 2,130 | 2,155 | 10,900 | 2,155 |
| 2021-01-26 | 2,215 | 2,230 | 2,160 | 2,165 | 15,100 | 2,165 |
| 2021-01-25 | 2,192 | 2,228 | 2,181 | 2,200 | 17,400 | 2,200 |
| 2021-01-22 | 2,212 | 2,221 | 2,186 | 2,188 | 16,000 | 2,188 |
| 2021-01-21 | 2,232 | 2,232 | 2,182 | 2,212 | 16,900 | 2,212 |
| 2021-01-20 | 2,199 | 2,222 | 2,170 | 2,212 | 16,600 | 2,212 |
| 2021-01-19 | 2,187 | 2,204 | 2,153 | 2,183 | 31,300 | 2,183 |
| 2021-01-18 | 2,188 | 2,200 | 2,152 | 2,163 | 17,100 | 2,163 |
| 2021-01-15 | 2,189 | 2,200 | 2,125 | 2,180 | 27,900 | 2,180 |
| 2021-01-14 | 2,308 | 2,308 | 2,146 | 2,188 | 72,700 | 2,188 |
| 2021-01-13 | 2,316 | 2,360 | 2,252 | 2,276 | 69,600 | 2,276 |
| 2021-01-12 | 2,341 | 2,361 | 2,275 | 2,285 | 179,700 | 2,285 |
| 2021-01-08 | 2,897 | 2,897 | 2,763 | 2,775 | 65,600 | 2,775 |
| 2021-01-07 | 2,940 | 3,000 | 2,820 | 2,869 | 57,000 | 2,869 |
| 2021-01-06 | 2,928 | 3,035 | 2,872 | 2,890 | 46,600 | 2,890 |
| 2021-01-05 | 2,969 | 3,040 | 2,791 | 2,863 | 71,000 | 2,863 |
| 2021-01-04 | 2,820 | 2,980 | 2,720 | 2,969 | 52,400 | 2,969 |
分割・併合履歴 ： なし
