6734 (株)ニューテックの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	730	730	730	730	1,200	730
2004-12-29	725	730	720	730	8,500	730
2004-12-28	649	720	649	720	3,600	720
2004-12-27	672	673	640	650	20,800	650
2004-12-24	673	676	671	673	12,800	673
2004-12-22	674	674	672	673	3,500	673
2004-12-21	675	679	674	674	5,100	674
2004-12-20	675	675	673	675	2,400	675
2004-12-17	675	675	674	674	7,600	674
2004-12-16	675	675	674	675	3,100	675
2004-12-15	680	680	675	675	1,500	675
2004-12-14	679	680	670	670	2,500	670
2004-12-13	685	685	680	680	1,100	680
2004-12-10	688	688	685	685	1,000	685
2004-12-09	680	686	680	685	1,200	685
2004-12-08	685	685	680	680	500	680
2004-12-07	680	685	680	685	1,500	685
2004-12-06	685	685	684	685	800	685
2004-12-03	680	686	680	685	2,700	685
2004-12-02	685	690	684	685	1,400	685
2004-12-01	695	695	690	690	500	690
2004-11-30	708	708	700	700	500	700
2004-11-29	708	708	708	708	200	708
2004-11-26	709	710	709	709	2,500	709
2004-11-25	710	710	709	709	4,500	709
2004-11-24	710	710	710	710	100	710
2004-11-22	705	710	700	710	3,700	710
2004-11-19	701	705	701	705	4,900	705
2004-11-18	700	701	700	701	1,200	701
2004-11-17	690	700	690	700	1,800	700
2004-11-16	695	695	695	695	1,600	695
2004-11-15	705	710	701	701	900	701
2004-11-12	690	710	689	710	5,300	710
2004-11-11	690	690	689	690	1,000	690
2004-11-10	688	690	685	689	2,000	689
2004-11-09	685	690	685	689	3,100	689
2004-11-08	680	688	680	685	1,800	685
2004-11-05	670	682	665	682	4,600	682
2004-11-04	655	665	655	658	3,200	658
2004-11-01	660	660	660	660	4,200	660
2004-10-29	655	655	650	655	1,400	655
2004-10-28	655	655	650	650	800	650
2004-10-27	650	655	650	655	1,300	655
2004-10-26	653	654	650	650	800	650
2004-10-25	654	654	654	654	600	654
2004-10-22	650	655	650	655	4,700	655
2004-10-21	650	650	650	650	200	650
2004-10-20	670	670	670	670	500	670
2004-10-19	660	675	660	670	3,000	670
2004-10-18	660	660	660	660	300	660
2004-10-15	670	670	670	670	100	670
2004-10-14	678	679	678	679	600	679
2004-10-13	680	680	679	680	700	680
2004-10-12	679	680	670	670	2,200	670
2004-10-08	695	701	690	690	3,500	690
2004-10-07	690	690	690	690	600	690
2004-10-06	669	690	669	690	3,900	690
2004-10-05	661	671	661	671	2,500	671
2004-10-04	660	660	660	660	1,000	660
2004-10-01	653	670	653	660	1,600	660
2004-09-30	650	658	650	653	2,300	653
2004-09-29	654	655	653	653	3,800	653
2004-09-28	652	655	652	655	2,800	655
2004-09-27	656	658	654	658	7,500	658
2004-09-24	650	654	649	654	600	654
2004-09-22	645	650	645	650	4,300	650
2004-09-21	663	665	650	650	700	650
2004-09-17	670	670	665	670	2,300	670
2004-09-16	675	685	670	670	3,800	670
2004-09-15	697	698	675	675	14,500	675
2004-09-14	670	700	670	695	8,300	695
2004-09-13	640	675	640	675	14,700	675
2004-09-10	623	640	623	640	7,300	640
2004-09-09	655	660	613	622	9,900	622
2004-09-08	660	665	659	659	3,900	659
2004-09-07	649	675	649	657	7,500	657
2004-09-06	649	660	640	650	20,500	650
2004-09-03	735	735	725	730	3,600	730
2004-09-02	745	745	730	733	2,900	733
2004-09-01	754	757	745	745	2,300	745
2004-08-31	735	750	735	750	2,300	750
2004-08-30	731	732	721	721	5,600	721
2004-08-27	786	787	735	735	6,400	735
2004-08-26	809	810	785	789	8,200	789
2004-08-25	760	810	760	805	20,300	805
2004-08-24	748	755	745	755	4,700	755
2004-08-23	734	748	734	745	8,400	745
2004-08-20	730	735	725	730	4,700	730
2004-08-19	721	730	721	730	4,400	730
2004-08-18	722	725	708	720	7,600	720
2004-08-17	720	725	719	725	1,500	725
2004-08-16	715	716	708	716	4,200	716
2004-08-13	710	711	705	706	3,400	706
2004-08-12	720	720	710	720	2,600	720
2004-08-11	709	720	709	720	1,100	720
2004-08-10	692	708	690	708	3,500	708
2004-08-09	675	690	670	690	4,200	690
2004-08-06	700	705	670	686	9,500	686
2004-08-05	689	705	685	705	3,200	705
2004-08-04	710	715	670	689	13,800	689
2004-08-03	720	725	715	715	3,200	715
2004-08-02	685	710	685	710	3,500	710
2004-07-30	665	679	665	679	4,200	679
2004-07-29	674	675	665	665	6,100	665
2004-07-28	670	673	669	673	4,700	673
2004-07-27	689	690	669	669	11,400	669
2004-07-26	700	717	690	700	11,500	700
2004-07-23	746	746	700	718	16,200	718
2004-07-22	740	745	740	745	1,700	745
2004-07-21	739	740	739	740	2,900	740
2004-07-20	738	739	734	735	6,200	735
2004-07-16	739	740	735	739	2,500	739
2004-07-15	745	747	740	741	5,700	741
2004-07-14	739	745	739	742	18,900	742
2004-07-13	780	780	735	740	55,000	740
2004-07-12	780	780	775	780	3,100	780
2004-07-09	764	770	760	770	8,200	770
2004-07-08	760	780	760	765	35,800	765
2004-07-07	770	770	761	761	5,700	761
2004-07-06	770	780	768	770	18,200	770
2004-07-05	820	820	761	771	12,700	771
2004-07-02	800	810	796	810	11,200	810
2004-07-01	788	805	775	800	22,600	800
2004-06-30	870	890	800	800	18,200	800
2004-06-29	950	950	930	930	7,400	930
2004-06-28	910	955	910	940	26,000	940
2004-06-25	874	910	874	910	20,700	910
2004-06-24	870	875	870	874	7,700	874
2004-06-23	874	889	872	872	6,100	872
2004-06-22	905	910	870	879	12,100	879
2004-06-21	859	925	859	905	31,400	905
2004-06-18	845	868	845	850	8,800	850
2004-06-17	872	890	831	831	22,200	831
2004-06-16	730	865	730	865	30,800	865
2004-06-15	693	730	693	730	5,100	730
2004-06-14	690	694	686	690	3,600	690
2004-06-11	690	694	690	694	4,600	694
2004-06-10	681	700	670	690	7,300	690
2004-06-09	695	699	690	690	1,700	690
2004-06-08	700	702	695	700	1,700	700
2004-06-07	705	705	700	700	1,800	700
2004-06-04	700	705	700	704	400	704
2004-06-03	700	700	696	700	800	700
2004-06-02	700	701	690	695	3,600	695
2004-06-01	700	700	690	700	1,400	700
2004-05-31	701	705	700	700	1,600	700
2004-05-28	705	705	705	705	500	705
2004-05-27	710	710	701	705	1,700	705
2004-05-26	700	710	700	710	2,700	710
2004-05-25	690	700	685	700	1,400	700
2004-05-24	682	685	682	685	200	685
2004-05-20	700	735	670	720	4,200	720
2004-05-19	666	730	666	730	800	730
2004-05-18	660	721	660	680	2,700	680
2004-05-17	780	780	661	675	5,800	675
2004-05-14	776	776	775	775	300	775
2004-05-13	790	790	770	770	800	770
2004-05-12	800	810	730	780	4,100	780
2004-05-11	710	730	700	730	2,800	730
2004-05-10	770	780	720	721	13,600	721
2004-05-07	798	799	751	780	14,800	780
2004-05-06	850	850	800	800	6,500	800
2004-04-30	880	886	820	850	5,300	850
2004-04-28	930	940	800	885	12,600	885
2004-04-27	895	945	855	940	31,000	940
2004-04-26	822	895	822	895	41,600	895
2004-04-23	779	825	775	820	15,100	820
2004-04-22	780	785	775	775	4,900	775
2004-04-21	740	780	739	780	6,000	780
2004-04-20	707	735	700	730	9,200	730
2004-04-19	820	825	660	711	19,700	711
2004-04-16	830	850	820	825	27,100	825
2004-04-15	820	955	815	830	86,900	830
2004-04-14	714	815	700	815	103,700	815
2004-04-13	589	625	588	625	19,600	625
2004-04-12	569	587	569	587	5,700	587
2004-04-09	578	579	560	565	8,200	565
2004-04-08	577	583	577	578	9,400	578
2004-04-07	580	580	576	578	7,500	578
2004-04-06	575	580	575	579	6,600	579
2004-04-05	560	578	560	576	15,000	576
2004-04-02	560	560	555	560	5,300	560
2004-04-01	560	560	551	560	900	560
2004-03-31	561	561	551	561	5,400	561
2004-03-30	560	561	551	561	3,100	561
2004-03-29	550	560	548	560	4,300	560
2004-03-26	550	555	550	550	1,800	550
2004-03-25	555	555	550	550	700	550
2004-03-24	543	550	543	550	3,100	550
2004-03-23	545	550	543	543	6,400	543
2004-03-22	540	546	540	545	6,200	545
2004-03-19	535	541	535	539	5,000	539
2004-03-18	526	535	524	535	8,900	535
2004-03-17	525	530	519	525	1,900	525
2004-03-16	515	530	515	519	5,700	519
2004-03-15	511	525	510	516	900	516
2004-03-12	509	511	509	509	2,100	509
2004-03-11	512	513	509	509	1,300	509
2004-03-10	515	515	512	515	1,100	515
2004-03-09	517	517	515	515	3,600	515
2004-03-08	519	525	519	520	3,900	520
2004-03-05	519	520	515	520	2,100	520
2004-03-04	519	520	519	519	1,500	519
2004-03-03	520	521	520	520	700	520
2004-03-02	520	525	520	520	1,300	520
2004-03-01	527	530	510	515	3,600	515
2004-02-27	528	528	520	520	1,100	520
2004-02-26	528	530	510	530	5,800	530
2004-02-25	534	534	530	530	2,100	530
2004-02-24	534	535	530	530	2,800	530
2004-02-23	534	545	530	540	2,800	540
2004-02-20	525	530	525	530	900	530
2004-02-19	535	536	525	525	5,200	525
2004-02-18	545	545	535	540	1,100	540
2004-02-17	530	536	530	536	400	536
2004-02-16	540	541	535	535	2,800	535
2004-02-13	560	570	540	545	1,700	545
2004-02-12	580	584	570	570	1,800	570
2004-02-10	579	605	525	580	16,600	580
2004-02-09	501	560	500	555	9,300	555
2004-02-06	520	520	501	501	1,200	501
2004-02-05	520	520	520	520	200	520
2004-02-04	520	520	510	520	1,400	520
2004-02-03	535	535	511	520	9,800	520
2004-02-02	531	550	531	535	1,900	535
2004-01-30	540	540	540	540	1,000	540
2004-01-29	530	531	530	531	1,000	531
2004-01-28	566	570	540	540	8,700	540
2004-01-27	639	640	550	565	18,900	565
2004-01-26	542	680	542	600	39,700	600
2004-01-23	500	550	500	539	17,300	539
2004-01-22	500	500	500	500	400	500
2004-01-21	485	490	480	490	2,100	490
2004-01-20	470	485	470	475	4,800	475
2004-01-19	465	475	465	470	2,200	470
2004-01-16	465	470	465	465	3,200	465
2004-01-15	473	475	470	470	1,700	470
2004-01-14	470	473	470	470	1,500	470
2004-01-13	470	473	470	470	1,000	470
2004-01-09	452	470	452	470	2,000	470
2004-01-08	450	460	440	460	1,300	460
2004-01-07	435	450	435	450	500	450
2004-01-06	436	440	435	439	5,000	439
2004-01-05	435	435	435	435	200	435

分割・併合履歴：なし

6734 (株)ニューテック の時系列データ [2004年度]

6734 (株)ニューテックの時系列データ [2004年度]