6734 (株)ニューテック の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 820 | 830 | 820 | 825 | 4,900 | 825 |
| 2002-12-27 | 820 | 820 | 820 | 820 | 1,200 | 820 |
| 2002-12-26 | 830 | 830 | 820 | 820 | 600 | 820 |
| 2002-12-25 | 820 | 825 | 820 | 825 | 3,200 | 825 |
| 2002-12-24 | 820 | 825 | 820 | 820 | 3,400 | 820 |
| 2002-12-20 | 820 | 820 | 820 | 820 | 1,900 | 820 |
| 2002-12-19 | 820 | 820 | 810 | 810 | 6,600 | 810 |
| 2002-12-18 | 820 | 830 | 815 | 820 | 5,000 | 820 |
| 2002-12-17 | 820 | 840 | 820 | 820 | 3,200 | 820 |
| 2002-12-16 | 820 | 825 | 820 | 825 | 3,100 | 825 |
| 2002-12-13 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2002-12-12 | 820 | 820 | 820 | 820 | 6,700 | 820 |
| 2002-12-11 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2002-12-10 | 820 | 820 | 820 | 820 | 4,900 | 820 |
| 2002-12-09 | 835 | 835 | 815 | 820 | 4,000 | 820 |
| 2002-12-06 | 830 | 840 | 820 | 840 | 4,800 | 840 |
| 2002-12-05 | 860 | 870 | 840 | 845 | 11,400 | 845 |
| 2002-12-04 | 930 | 930 | 860 | 870 | 12,200 | 870 |
| 2002-12-03 | 835 | 960 | 835 | 920 | 15,900 | 920 |
| 2002-12-02 | 830 | 845 | 830 | 845 | 2,000 | 845 |
| 2002-11-29 | 840 | 840 | 830 | 830 | 3,900 | 830 |
| 2002-11-28 | 830 | 845 | 820 | 835 | 2,300 | 835 |
| 2002-11-27 | 820 | 820 | 805 | 820 | 8,500 | 820 |
| 2002-11-26 | 830 | 845 | 825 | 825 | 3,300 | 825 |
| 2002-11-25 | 830 | 830 | 830 | 830 | 1,500 | 830 |
| 2002-11-22 | 820 | 830 | 820 | 830 | 1,300 | 830 |
| 2002-11-21 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-11-20 | 810 | 820 | 810 | 820 | 4,100 | 820 |
| 2002-11-19 | 820 | 820 | 800 | 815 | 17,300 | 815 |
| 2002-11-18 | 830 | 830 | 820 | 820 | 2,700 | 820 |
| 2002-11-15 | 817 | 825 | 810 | 825 | 3,500 | 825 |
| 2002-11-14 | 820 | 825 | 820 | 820 | 8,500 | 820 |
| 2002-11-13 | 815 | 825 | 815 | 825 | 1,100 | 825 |
| 2002-11-12 | 820 | 825 | 820 | 820 | 5,000 | 820 |
| 2002-11-11 | 815 | 820 | 815 | 820 | 6,800 | 820 |
| 2002-11-08 | 815 | 830 | 810 | 820 | 9,600 | 820 |
| 2002-11-07 | 835 | 835 | 810 | 820 | 14,100 | 820 |
| 2002-11-06 | 835 | 835 | 815 | 830 | 4,000 | 830 |
| 2002-11-05 | 875 | 900 | 830 | 830 | 10,800 | 830 |
| 2002-11-01 | 905 | 920 | 855 | 870 | 15,200 | 870 |
| 2002-10-31 | 920 | 920 | 905 | 910 | 3,200 | 910 |
| 2002-10-30 | 950 | 950 | 880 | 920 | 21,600 | 920 |
| 2002-10-29 | 990 | 1,050 | 950 | 950 | 22,200 | 950 |
| 2002-10-28 | 920 | 1,010 | 910 | 990 | 35,300 | 990 |
| 2002-10-25 | 850 | 915 | 820 | 910 | 22,900 | 910 |
| 2002-10-24 | 835 | 920 | 835 | 850 | 51,400 | 850 |
| 2002-10-23 | 725 | 849 | 725 | 835 | 38,000 | 835 |
| 2002-10-22 | 720 | 750 | 720 | 720 | 12,900 | 720 |
| 2002-10-21 | 715 | 720 | 690 | 710 | 12,900 | 710 |
| 2002-10-18 | 715 | 725 | 710 | 715 | 4,500 | 715 |
| 2002-10-17 | 770 | 770 | 710 | 715 | 12,900 | 715 |
| 2002-10-16 | 755 | 785 | 750 | 775 | 18,700 | 775 |
| 2002-10-15 | 740 | 754 | 725 | 745 | 12,000 | 745 |
| 2002-10-11 | 690 | 715 | 690 | 705 | 6,700 | 705 |
| 2002-10-10 | 695 | 710 | 665 | 675 | 10,800 | 675 |
| 2002-10-09 | 675 | 705 | 675 | 700 | 8,700 | 700 |
| 2002-10-08 | 695 | 700 | 670 | 690 | 3,400 | 690 |
| 2002-10-07 | 740 | 740 | 700 | 700 | 6,600 | 700 |
| 2002-10-04 | 780 | 790 | 730 | 740 | 16,900 | 740 |
| 2002-10-03 | 815 | 820 | 785 | 790 | 10,700 | 790 |
| 2002-10-02 | 855 | 855 | 825 | 840 | 14,700 | 840 |
| 2002-10-01 | 865 | 870 | 825 | 830 | 11,600 | 830 |
| 2002-09-30 | 865 | 880 | 865 | 870 | 7,500 | 870 |
| 2002-09-27 | 880 | 885 | 865 | 875 | 6,600 | 875 |
| 2002-09-26 | 860 | 890 | 860 | 870 | 14,200 | 870 |
| 2002-09-25 | 910 | 920 | 860 | 860 | 10,600 | 860 |
| 2002-09-24 | 920 | 950 | 890 | 930 | 7,400 | 930 |
| 2002-09-20 | 940 | 980 | 855 | 980 | 24,800 | 980 |
| 2002-09-19 | 1,020 | 1,020 | 950 | 950 | 8,800 | 950 |
| 2002-09-18 | 1,080 | 1,090 | 990 | 1,020 | 19,400 | 1,020 |
| 2002-09-17 | 1,100 | 1,110 | 1,090 | 1,100 | 11,100 | 1,100 |
| 2002-09-13 | 1,180 | 1,180 | 1,070 | 1,110 | 27,400 | 1,110 |
| 2002-09-12 | 1,200 | 1,200 | 1,180 | 1,190 | 1,900 | 1,190 |
| 2002-09-11 | 1,180 | 1,200 | 1,180 | 1,190 | 6,100 | 1,190 |
| 2002-09-10 | 1,200 | 1,210 | 1,180 | 1,200 | 11,100 | 1,200 |
| 2002-09-09 | 1,200 | 1,210 | 1,190 | 1,200 | 9,700 | 1,200 |
| 2002-09-06 | 1,240 | 1,250 | 1,160 | 1,190 | 17,900 | 1,190 |
| 2002-09-05 | 1,230 | 1,270 | 1,230 | 1,240 | 5,500 | 1,240 |
| 2002-09-04 | 1,260 | 1,260 | 1,200 | 1,220 | 12,400 | 1,220 |
| 2002-09-03 | 1,360 | 1,370 | 1,250 | 1,250 | 13,000 | 1,250 |
| 2002-09-02 | 1,380 | 1,400 | 1,350 | 1,350 | 13,500 | 1,350 |
| 2002-08-30 | 1,370 | 1,400 | 1,350 | 1,400 | 7,400 | 1,400 |
| 2002-08-29 | 1,400 | 1,400 | 1,350 | 1,370 | 9,700 | 1,370 |
| 2002-08-28 | 1,440 | 1,440 | 1,390 | 1,400 | 14,500 | 1,400 |
| 2002-08-27 | 1,460 | 1,500 | 1,390 | 1,450 | 19,100 | 1,450 |
| 2002-08-26 | 1,520 | 1,540 | 1,450 | 1,460 | 6,400 | 1,460 |
| 2002-08-23 | 1,560 | 1,600 | 1,530 | 1,540 | 11,900 | 1,540 |
| 2002-08-22 | 1,500 | 1,560 | 1,430 | 1,560 | 16,700 | 1,560 |
| 2002-08-21 | 1,600 | 1,600 | 1,480 | 1,480 | 9,500 | 1,480 |
| 2002-08-20 | 1,540 | 1,610 | 1,540 | 1,590 | 27,100 | 1,590 |
| 2002-08-19 | 1,490 | 1,620 | 1,490 | 1,530 | 10,200 | 1,530 |
| 2002-08-16 | 1,570 | 1,670 | 1,440 | 1,490 | 33,000 | 1,490 |
| 2002-08-15 | 1,350 | 1,600 | 1,330 | 1,560 | 48,300 | 1,560 |
| 2002-08-14 | 1,390 | 1,390 | 1,290 | 1,330 | 22,000 | 1,330 |
| 2002-08-13 | 1,440 | 1,450 | 1,390 | 1,390 | 21,000 | 1,390 |
| 2002-08-12 | 1,490 | 1,500 | 1,450 | 1,460 | 11,900 | 1,460 |
| 2002-08-09 | 1,500 | 1,510 | 1,480 | 1,500 | 6,300 | 1,500 |
| 2002-08-08 | 1,610 | 1,620 | 1,430 | 1,490 | 18,600 | 1,490 |
| 2002-08-07 | 1,630 | 1,650 | 1,580 | 1,610 | 10,700 | 1,610 |
| 2002-08-06 | 1,650 | 1,700 | 1,490 | 1,550 | 31,300 | 1,550 |
| 2002-08-05 | 1,700 | 1,780 | 1,690 | 1,730 | 44,500 | 1,730 |
| 2002-08-02 | 1,600 | 1,750 | 1,600 | 1,690 | 107,700 | 1,690 |
| 2002-08-01 | 1,450 | 1,580 | 1,420 | 1,570 | 75,900 | 1,570 |
| 2002-07-31 | 1,470 | 1,540 | 1,420 | 1,440 | 14,200 | 1,440 |
| 2002-07-30 | 1,440 | 1,570 | 1,420 | 1,480 | 46,100 | 1,480 |
| 2002-07-29 | 1,600 | 1,610 | 1,410 | 1,450 | 83,700 | 1,450 |
| 2002-07-26 | 1,730 | 1,740 | 1,570 | 1,600 | 64,500 | 1,600 |
| 2002-07-25 | 1,780 | 1,960 | 1,700 | 1,730 | 157,100 | 1,730 |
| 2002-07-24 | 1,960 | 2,100 | 1,660 | 1,700 | 562,400 | 1,700 |
分割・併合履歴 ： なし
