6734 (株)ニューテック の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,440 | 1,464 | 1,408 | 1,430 | 5,800 | 1,430 |
| 2022-09-27 | 1,415 | 1,470 | 1,413 | 1,470 | 7,600 | 1,470 |
| 2022-09-26 | 1,385 | 1,420 | 1,385 | 1,415 | 4,500 | 1,415 |
| 2022-09-22 | 1,353 | 1,385 | 1,353 | 1,385 | 1,400 | 1,385 |
| 2022-09-21 | 1,375 | 1,375 | 1,367 | 1,367 | 400 | 1,367 |
| 2022-09-20 | 1,383 | 1,384 | 1,370 | 1,375 | 1,700 | 1,375 |
| 2022-09-16 | 1,353 | 1,370 | 1,350 | 1,370 | 2,000 | 1,370 |
| 2022-09-15 | 1,378 | 1,380 | 1,348 | 1,350 | 5,500 | 1,350 |
| 2022-09-14 | 1,341 | 1,371 | 1,341 | 1,371 | 500 | 1,371 |
| 2022-09-13 | 1,340 | 1,362 | 1,340 | 1,362 | 3,900 | 1,362 |
| 2022-09-12 | 1,359 | 1,359 | 1,346 | 1,350 | 500 | 1,350 |
| 2022-09-09 | 1,324 | 1,343 | 1,324 | 1,343 | 1,200 | 1,343 |
| 2022-09-08 | 1,324 | 1,324 | 1,323 | 1,324 | 400 | 1,324 |
| 2022-09-07 | 1,334 | 1,334 | 1,311 | 1,319 | 2,700 | 1,319 |
| 2022-09-06 | 1,337 | 1,337 | 1,318 | 1,318 | 700 | 1,318 |
| 2022-09-05 | 1,314 | 1,316 | 1,314 | 1,316 | 600 | 1,316 |
| 2022-09-02 | 1,312 | 1,344 | 1,304 | 1,344 | 700 | 1,344 |
| 2022-09-01 | 1,365 | 1,365 | 1,320 | 1,325 | 800 | 1,325 |
| 2022-08-31 | 1,342 | 1,375 | 1,342 | 1,375 | 500 | 1,375 |
| 2022-08-30 | 1,361 | 1,361 | 1,321 | 1,342 | 1,500 | 1,342 |
| 2022-08-29 | 1,311 | 1,399 | 1,304 | 1,377 | 4,100 | 1,377 |
| 2022-08-26 | 1,395 | 1,395 | 1,361 | 1,365 | 1,200 | 1,365 |
| 2022-08-25 | 1,390 | 1,410 | 1,361 | 1,368 | 2,000 | 1,368 |
| 2022-08-24 | 1,357 | 1,420 | 1,349 | 1,389 | 6,900 | 1,389 |
| 2022-08-23 | 1,333 | 1,363 | 1,323 | 1,352 | 7,300 | 1,352 |
| 2022-08-22 | 1,285 | 1,369 | 1,269 | 1,363 | 10,100 | 1,363 |
| 2022-08-19 | 1,236 | 1,395 | 1,231 | 1,334 | 19,600 | 1,334 |
| 2022-08-18 | 1,218 | 1,231 | 1,213 | 1,224 | 1,700 | 1,224 |
| 2022-08-17 | 1,216 | 1,228 | 1,216 | 1,228 | 600 | 1,228 |
| 2022-08-16 | 1,227 | 1,227 | 1,211 | 1,216 | 1,100 | 1,216 |
| 2022-08-15 | 1,220 | 1,229 | 1,218 | 1,218 | 500 | 1,218 |
| 2022-08-12 | 1,216 | 1,216 | 1,216 | 1,216 | 100 | 1,216 |
| 2022-08-10 | 1,226 | 1,226 | 1,216 | 1,223 | 2,600 | 1,223 |
| 2022-08-09 | 1,234 | 1,234 | 1,234 | 1,234 | 200 | 1,234 |
| 2022-08-08 | 1,248 | 1,248 | 1,227 | 1,234 | 700 | 1,234 |
| 2022-08-05 | 1,239 | 1,239 | 1,233 | 1,233 | 200 | 1,233 |
| 2022-08-04 | 1,227 | 1,239 | 1,227 | 1,239 | 400 | 1,239 |
| 2022-08-03 | 1,227 | 1,230 | 1,225 | 1,225 | 500 | 1,225 |
| 2022-08-02 | 1,221 | 1,230 | 1,218 | 1,230 | 1,400 | 1,230 |
| 2022-08-01 | 1,220 | 1,230 | 1,218 | 1,230 | 3,700 | 1,230 |
| 2022-07-29 | - | - | - | 1,225 | - | 1,225 |
| 2022-07-28 | 1,215 | 1,225 | 1,215 | 1,225 | 400 | 1,225 |
| 2022-07-27 | 1,215 | 1,219 | 1,215 | 1,217 | 300 | 1,217 |
| 2022-07-26 | 1,216 | 1,216 | 1,216 | 1,216 | 300 | 1,216 |
| 2022-07-25 | 1,228 | 1,228 | 1,228 | 1,228 | 300 | 1,228 |
| 2022-07-22 | 1,232 | 1,237 | 1,218 | 1,218 | 1,900 | 1,218 |
| 2022-07-21 | 1,226 | 1,240 | 1,226 | 1,240 | 2,000 | 1,240 |
| 2022-07-20 | 1,227 | 1,230 | 1,223 | 1,230 | 1,300 | 1,230 |
| 2022-07-19 | 1,221 | 1,235 | 1,221 | 1,227 | 800 | 1,227 |
| 2022-07-15 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2022-07-14 | 1,243 | 1,250 | 1,243 | 1,250 | 500 | 1,250 |
| 2022-07-13 | 1,250 | 1,257 | 1,230 | 1,244 | 900 | 1,244 |
| 2022-07-12 | 1,227 | 1,248 | 1,227 | 1,248 | 300 | 1,248 |
| 2022-07-11 | 1,252 | 1,272 | 1,242 | 1,248 | 4,600 | 1,248 |
| 2022-07-08 | 1,300 | 1,300 | 1,225 | 1,252 | 9,700 | 1,252 |
| 2022-07-07 | 1,421 | 1,439 | 1,304 | 1,305 | 35,400 | 1,305 |
| 2022-07-06 | 1,229 | 1,299 | 1,222 | 1,299 | 17,900 | 1,299 |
| 2022-07-05 | 1,184 | 1,220 | 1,184 | 1,220 | 4,500 | 1,220 |
| 2022-07-04 | 1,194 | 1,223 | 1,152 | 1,192 | 3,400 | 1,192 |
| 2022-07-01 | 1,221 | 1,221 | 1,167 | 1,188 | 6,800 | 1,188 |
| 2022-06-30 | 1,192 | 1,207 | 1,192 | 1,198 | 1,800 | 1,198 |
| 2022-06-29 | 1,213 | 1,229 | 1,181 | 1,210 | 1,100 | 1,210 |
| 2022-06-28 | 1,205 | 1,230 | 1,190 | 1,230 | 1,700 | 1,230 |
| 2022-06-27 | 1,165 | 1,212 | 1,165 | 1,204 | 5,100 | 1,204 |
| 2022-06-24 | 1,130 | 1,145 | 1,130 | 1,145 | 1,500 | 1,145 |
| 2022-06-23 | 1,139 | 1,139 | 1,123 | 1,130 | 1,200 | 1,130 |
| 2022-06-22 | 1,131 | 1,138 | 1,128 | 1,128 | 700 | 1,128 |
| 2022-06-21 | 1,127 | 1,144 | 1,108 | 1,131 | 1,800 | 1,131 |
| 2022-06-20 | 1,133 | 1,177 | 1,092 | 1,109 | 4,200 | 1,109 |
| 2022-06-17 | 1,168 | 1,168 | 1,145 | 1,152 | 1,600 | 1,152 |
| 2022-06-16 | 1,180 | 1,184 | 1,154 | 1,179 | 5,100 | 1,179 |
| 2022-06-15 | 1,175 | 1,185 | 1,165 | 1,174 | 3,800 | 1,174 |
| 2022-06-14 | 1,181 | 1,190 | 1,169 | 1,190 | 3,000 | 1,190 |
| 2022-06-13 | 1,189 | 1,192 | 1,178 | 1,190 | 1,200 | 1,190 |
| 2022-06-10 | 1,185 | 1,192 | 1,180 | 1,192 | 1,200 | 1,192 |
| 2022-06-09 | 1,155 | 1,186 | 1,155 | 1,185 | 2,000 | 1,185 |
| 2022-06-08 | 1,156 | 1,179 | 1,156 | 1,179 | 3,600 | 1,179 |
| 2022-06-07 | 1,153 | 1,153 | 1,123 | 1,153 | 2,500 | 1,153 |
| 2022-06-06 | 1,154 | 1,165 | 1,150 | 1,157 | 2,000 | 1,157 |
| 2022-06-03 | 1,163 | 1,168 | 1,150 | 1,166 | 2,800 | 1,166 |
| 2022-06-02 | 1,159 | 1,168 | 1,144 | 1,168 | 1,000 | 1,168 |
| 2022-06-01 | 1,163 | 1,177 | 1,145 | 1,170 | 2,700 | 1,170 |
| 2022-05-31 | 1,152 | 1,169 | 1,152 | 1,166 | 300 | 1,166 |
| 2022-05-30 | 1,175 | 1,175 | 1,157 | 1,157 | 3,300 | 1,157 |
| 2022-05-27 | 1,187 | 1,187 | 1,164 | 1,168 | 2,800 | 1,168 |
| 2022-05-26 | 1,172 | 1,187 | 1,172 | 1,187 | 2,100 | 1,187 |
| 2022-05-25 | 1,151 | 1,176 | 1,151 | 1,176 | 500 | 1,176 |
| 2022-05-24 | 1,178 | 1,181 | 1,144 | 1,151 | 7,200 | 1,151 |
| 2022-05-23 | 1,148 | 1,148 | 1,117 | 1,138 | 1,600 | 1,138 |
| 2022-05-20 | 1,148 | 1,148 | 1,117 | 1,138 | 1,600 | 1,138 |
| 2022-05-19 | 1,113 | 1,149 | 1,112 | 1,133 | 1,000 | 1,133 |
| 2022-05-18 | 1,141 | 1,141 | 1,123 | 1,130 | 1,000 | 1,130 |
| 2022-05-17 | 1,147 | 1,147 | 1,103 | 1,124 | 6,700 | 1,124 |
| 2022-05-16 | 1,150 | 1,176 | 1,135 | 1,142 | 1,700 | 1,142 |
| 2022-05-13 | 1,150 | 1,177 | 1,137 | 1,137 | 3,700 | 1,137 |
| 2022-05-12 | 1,151 | 1,162 | 1,134 | 1,149 | 1,600 | 1,149 |
| 2022-05-11 | 1,146 | 1,176 | 1,146 | 1,176 | 1,800 | 1,176 |
| 2022-05-10 | 1,129 | 1,146 | 1,116 | 1,146 | 2,500 | 1,146 |
| 2022-05-09 | 1,124 | 1,146 | 1,100 | 1,134 | 1,700 | 1,134 |
| 2022-05-06 | 1,093 | 1,138 | 1,093 | 1,124 | 2,000 | 1,124 |
| 2022-05-02 | 1,111 | 1,116 | 1,092 | 1,114 | 4,600 | 1,114 |
| 2022-04-28 | 1,112 | 1,139 | 1,102 | 1,108 | 4,400 | 1,108 |
| 2022-04-27 | 1,171 | 1,192 | 1,101 | 1,101 | 8,700 | 1,101 |
| 2022-04-26 | 1,211 | 1,220 | 1,201 | 1,220 | 3,600 | 1,220 |
| 2022-04-25 | 1,260 | 1,260 | 1,207 | 1,207 | 3,700 | 1,207 |
| 2022-04-22 | 1,247 | 1,265 | 1,208 | 1,264 | 8,600 | 1,264 |
| 2022-04-21 | 1,280 | 1,282 | 1,231 | 1,270 | 8,100 | 1,270 |
| 2022-04-20 | 1,320 | 1,320 | 1,264 | 1,288 | 9,000 | 1,288 |
| 2022-04-19 | 1,320 | 1,356 | 1,304 | 1,336 | 12,200 | 1,336 |
| 2022-04-18 | 1,324 | 1,353 | 1,270 | 1,350 | 45,300 | 1,350 |
| 2022-04-15 | 1,508 | 1,629 | 1,363 | 1,384 | 227,400 | 1,384 |
| 2022-04-14 | 1,328 | 1,358 | 1,228 | 1,358 | 89,900 | 1,358 |
| 2022-04-13 | 1,043 | 1,066 | 1,040 | 1,058 | 4,300 | 1,058 |
| 2022-04-12 | 1,022 | 1,066 | 1,011 | 1,026 | 2,200 | 1,026 |
| 2022-04-11 | 1,015 | 1,015 | 1,015 | 1,015 | 200 | 1,015 |
| 2022-04-08 | 1,014 | 1,014 | 1,005 | 1,009 | 600 | 1,009 |
| 2022-04-07 | 1,010 | 1,012 | 1,005 | 1,008 | 1,000 | 1,008 |
| 2022-04-06 | 1,024 | 1,024 | 1,011 | 1,011 | 700 | 1,011 |
| 2022-04-05 | 1,028 | 1,028 | 1,018 | 1,028 | 2,200 | 1,028 |
| 2022-04-04 | 1,015 | 1,031 | 1,015 | 1,028 | 500 | 1,028 |
| 2022-04-01 | 1,041 | 1,041 | 1,015 | 1,015 | 1,200 | 1,015 |
| 2022-03-31 | 1,011 | 1,017 | 1,011 | 1,014 | 400 | 1,014 |
| 2022-03-30 | 1,035 | 1,035 | 1,003 | 1,010 | 1,300 | 1,010 |
| 2022-03-29 | 1,025 | 1,033 | 1,021 | 1,028 | 900 | 1,028 |
| 2022-03-28 | 1,042 | 1,042 | 1,028 | 1,028 | 300 | 1,028 |
| 2022-03-25 | 1,034 | 1,034 | 1,032 | 1,032 | 600 | 1,032 |
| 2022-03-24 | 1,032 | 1,039 | 1,032 | 1,034 | 700 | 1,034 |
| 2022-03-23 | 1,066 | 1,066 | 1,047 | 1,050 | 600 | 1,050 |
| 2022-03-22 | 1,007 | 1,043 | 1,007 | 1,029 | 1,300 | 1,029 |
| 2022-03-18 | 995 | 1,020 | 995 | 1,020 | 1,200 | 1,020 |
| 2022-03-17 | 989 | 996 | 986 | 996 | 1,200 | 996 |
| 2022-03-16 | 986 | 986 | 976 | 976 | 900 | 976 |
| 2022-03-15 | 985 | 985 | 971 | 971 | 400 | 971 |
| 2022-03-14 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2022-03-11 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2022-03-10 | 973 | 986 | 972 | 985 | 1,400 | 985 |
| 2022-03-09 | 1,006 | 1,006 | 972 | 973 | 1,300 | 973 |
| 2022-03-08 | 1,000 | 1,025 | 992 | 1,006 | 1,400 | 1,006 |
| 2022-03-07 | 1,041 | 1,045 | 1,030 | 1,030 | 4,200 | 1,030 |
| 2022-03-04 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 2022-03-03 | 1,068 | 1,068 | 1,068 | 1,068 | 200 | 1,068 |
| 2022-03-02 | 1,051 | 1,079 | 1,051 | 1,068 | 1,400 | 1,068 |
| 2022-03-01 | 1,130 | 1,139 | 1,090 | 1,090 | 700 | 1,090 |
| 2022-02-28 | 1,100 | 1,100 | 1,070 | 1,100 | 500 | 1,100 |
| 2022-02-25 | 1,036 | 1,113 | 1,036 | 1,106 | 1,200 | 1,106 |
| 2022-02-24 | 1,062 | 1,070 | 1,055 | 1,055 | 2,500 | 1,055 |
| 2022-02-22 | 1,068 | 1,079 | 1,060 | 1,079 | 1,400 | 1,079 |
| 2022-02-21 | 1,068 | 1,075 | 1,059 | 1,068 | 2,200 | 1,068 |
| 2022-02-18 | 1,050 | 1,050 | 1,042 | 1,047 | 800 | 1,047 |
| 2022-02-17 | 1,050 | 1,050 | 1,045 | 1,046 | 400 | 1,046 |
| 2022-02-16 | 1,050 | 1,080 | 1,037 | 1,049 | 800 | 1,049 |
| 2022-02-15 | 1,064 | 1,075 | 1,003 | 1,050 | 4,200 | 1,050 |
| 2022-02-14 | 1,050 | 1,060 | 1,050 | 1,060 | 300 | 1,060 |
| 2022-02-10 | 1,044 | 1,044 | 1,036 | 1,036 | 400 | 1,036 |
| 2022-02-09 | 1,045 | 1,045 | 1,042 | 1,042 | 200 | 1,042 |
| 2022-02-08 | 1,062 | 1,062 | 1,050 | 1,050 | 500 | 1,050 |
| 2022-02-07 | 1,050 | 1,057 | 1,050 | 1,056 | 400 | 1,056 |
| 2022-02-04 | 1,040 | 1,050 | 1,040 | 1,050 | 200 | 1,050 |
| 2022-02-03 | 1,080 | 1,080 | 1,070 | 1,070 | 400 | 1,070 |
| 2022-02-02 | 1,049 | 1,050 | 1,049 | 1,050 | 1,900 | 1,050 |
| 2022-02-01 | 1,021 | 1,055 | 1,016 | 1,036 | 3,000 | 1,036 |
| 2022-01-31 | 989 | 1,000 | 984 | 1,000 | 1,200 | 1,000 |
| 2022-01-28 | 974 | 998 | 971 | 986 | 2,500 | 986 |
| 2022-01-27 | 988 | 988 | 965 | 974 | 1,700 | 974 |
| 2022-01-26 | 1,000 | 1,000 | 978 | 985 | 1,200 | 985 |
| 2022-01-25 | 1,011 | 1,012 | 952 | 997 | 5,500 | 997 |
| 2022-01-24 | 1,023 | 1,026 | 1,014 | 1,014 | 1,600 | 1,014 |
| 2022-01-21 | 1,022 | 1,023 | 1,022 | 1,023 | 600 | 1,023 |
| 2022-01-20 | 1,020 | 1,044 | 1,020 | 1,036 | 500 | 1,036 |
| 2022-01-19 | 1,063 | 1,064 | 1,024 | 1,024 | 1,300 | 1,024 |
| 2022-01-18 | 1,065 | 1,070 | 1,063 | 1,070 | 400 | 1,070 |
| 2022-01-17 | 1,084 | 1,084 | 1,060 | 1,065 | 1,000 | 1,065 |
| 2022-01-14 | 1,055 | 1,080 | 1,055 | 1,077 | 2,800 | 1,077 |
| 2022-01-13 | 1,085 | 1,085 | 1,085 | 1,085 | 600 | 1,085 |
| 2022-01-12 | 1,057 | 1,091 | 1,057 | 1,078 | 1,900 | 1,078 |
| 2022-01-11 | 1,090 | 1,096 | 1,065 | 1,071 | 8,500 | 1,071 |
| 2022-01-07 | 1,064 | 1,097 | 1,064 | 1,097 | 1,200 | 1,097 |
| 2022-01-06 | 1,072 | 1,072 | 1,064 | 1,064 | 1,500 | 1,064 |
| 2022-01-05 | 1,089 | 1,089 | 1,073 | 1,078 | 1,300 | 1,078 |
| 2022-01-04 | 1,094 | 1,107 | 1,064 | 1,089 | 2,400 | 1,089 |
分割・併合履歴 ： なし
