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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 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
