6734 (株)ニューテック の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,077 | 1,111 | 1,076 | 1,111 | 1,900 | 1,111 |
| 2005-12-29 | 1,062 | 1,096 | 1,060 | 1,072 | 4,600 | 1,072 |
| 2005-12-28 | 1,037 | 1,080 | 1,037 | 1,042 | 900 | 1,042 |
| 2005-12-27 | 1,040 | 1,040 | 1,040 | 1,040 | 900 | 1,040 |
| 2005-12-26 | 1,032 | 1,072 | 1,032 | 1,048 | 2,200 | 1,048 |
| 2005-12-22 | 1,081 | 1,081 | 1,011 | 1,011 | 5,000 | 1,011 |
| 2005-12-21 | 1,051 | 1,070 | 1,050 | 1,055 | 1,000 | 1,055 |
| 2005-12-20 | 1,070 | 1,070 | 1,050 | 1,050 | 1,100 | 1,050 |
| 2005-12-19 | 1,100 | 1,100 | 1,070 | 1,070 | 900 | 1,070 |
| 2005-12-16 | 1,070 | 1,110 | 1,067 | 1,110 | 1,000 | 1,110 |
| 2005-12-15 | 1,080 | 1,090 | 1,080 | 1,090 | 300 | 1,090 |
| 2005-12-14 | 1,159 | 1,159 | 1,090 | 1,090 | 4,700 | 1,090 |
| 2005-12-13 | 1,060 | 1,099 | 1,055 | 1,099 | 1,600 | 1,099 |
| 2005-12-12 | 1,097 | 1,100 | 1,037 | 1,080 | 900 | 1,080 |
| 2005-12-08 | 1,100 | 1,100 | 1,035 | 1,075 | 1,400 | 1,075 |
| 2005-12-07 | 1,095 | 1,095 | 1,050 | 1,050 | 800 | 1,050 |
| 2005-12-06 | 1,040 | 1,100 | 1,032 | 1,100 | 3,100 | 1,100 |
| 2005-12-05 | 1,055 | 1,086 | 1,032 | 1,040 | 2,700 | 1,040 |
| 2005-12-02 | 1,065 | 1,065 | 1,037 | 1,037 | 900 | 1,037 |
| 2005-12-01 | 1,040 | 1,064 | 1,033 | 1,064 | 2,900 | 1,064 |
| 2005-11-30 | 1,055 | 1,100 | 1,041 | 1,100 | 2,300 | 1,100 |
| 2005-11-29 | 1,035 | 1,059 | 1,035 | 1,050 | 1,000 | 1,050 |
| 2005-11-28 | 1,061 | 1,061 | 1,020 | 1,050 | 1,500 | 1,050 |
| 2005-11-25 | 1,022 | 1,100 | 1,022 | 1,060 | 3,300 | 1,060 |
| 2005-11-24 | 1,010 | 1,100 | 1,010 | 1,041 | 1,600 | 1,041 |
| 2005-11-22 | 1,010 | 1,120 | 1,004 | 1,120 | 1,800 | 1,120 |
| 2005-11-18 | 1,080 | 1,080 | 1,074 | 1,078 | 18,700 | 1,078 |
| 2005-11-17 | 1,118 | 1,118 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2005-11-16 | 1,080 | 1,120 | 1,080 | 1,120 | 2,300 | 1,120 |
| 2005-11-15 | 1,120 | 1,149 | 1,080 | 1,088 | 3,000 | 1,088 |
| 2005-11-14 | 1,150 | 1,150 | 1,090 | 1,105 | 6,900 | 1,105 |
| 2005-11-11 | 1,020 | 1,190 | 1,020 | 1,130 | 22,900 | 1,130 |
| 2005-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2005-11-09 | 1,000 | 1,020 | 1,000 | 1,020 | 2,200 | 1,020 |
| 2005-11-08 | 992 | 992 | 992 | 992 | 300 | 992 |
| 2005-11-07 | 1,000 | 1,000 | 991 | 995 | 500 | 995 |
| 2005-11-04 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2005-11-02 | 980 | 980 | 980 | 980 | 1,200 | 980 |
| 2005-11-01 | 1,010 | 1,010 | 990 | 990 | 1,100 | 990 |
| 2005-10-31 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2005-10-28 | 1,005 | 1,005 | 965 | 965 | 200 | 965 |
| 2005-10-27 | 980 | 1,000 | 980 | 1,000 | 1,100 | 1,000 |
| 2005-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2005-10-21 | 1,030 | 1,030 | 1,011 | 1,021 | 4,100 | 1,021 |
| 2005-10-20 | 1,000 | 1,030 | 991 | 1,030 | 2,300 | 1,030 |
| 2005-10-19 | 978 | 999 | 978 | 999 | 1,300 | 999 |
| 2005-10-18 | 996 | 998 | 978 | 978 | 900 | 978 |
| 2005-10-17 | 991 | 997 | 979 | 980 | 3,300 | 980 |
| 2005-10-14 | 979 | 991 | 979 | 991 | 2,000 | 991 |
| 2005-10-13 | 973 | 973 | 973 | 973 | 100 | 973 |
| 2005-10-12 | 980 | 990 | 973 | 973 | 1,500 | 973 |
| 2005-10-11 | 981 | 981 | 962 | 963 | 2,600 | 963 |
| 2005-10-07 | 992 | 992 | 982 | 982 | 2,100 | 982 |
| 2005-10-06 | 975 | 985 | 975 | 975 | 1,700 | 975 |
| 2005-10-05 | 966 | 976 | 966 | 966 | 3,400 | 966 |
| 2005-10-04 | 962 | 988 | 962 | 980 | 3,800 | 980 |
| 2005-10-03 | 939 | 960 | 939 | 960 | 5,200 | 960 |
| 2005-09-30 | 971 | 999 | 966 | 999 | 2,000 | 999 |
| 2005-09-29 | 981 | 981 | 981 | 981 | 300 | 981 |
| 2005-09-28 | 987 | 1,000 | 961 | 1,000 | 11,300 | 1,000 |
| 2005-09-27 | 984 | 1,000 | 984 | 1,000 | 1,500 | 1,000 |
| 2005-09-26 | 980 | 981 | 980 | 980 | 5,500 | 980 |
| 2005-09-22 | 982 | 982 | 975 | 975 | 4,500 | 975 |
| 2005-09-21 | 1,010 | 1,022 | 1,010 | 1,022 | 500 | 1,022 |
| 2005-09-20 | 990 | 1,032 | 990 | 1,022 | 2,100 | 1,022 |
| 2005-09-16 | 1,000 | 1,049 | 985 | 986 | 18,700 | 986 |
| 2005-09-15 | 981 | 1,020 | 973 | 1,020 | 3,800 | 1,020 |
| 2005-09-14 | 970 | 981 | 961 | 981 | 8,200 | 981 |
| 2005-09-13 | 993 | 1,000 | 968 | 1,000 | 12,300 | 1,000 |
| 2005-09-12 | 1,009 | 1,009 | 989 | 1,005 | 2,800 | 1,005 |
| 2005-09-09 | 1,029 | 1,049 | 1,000 | 1,049 | 2,500 | 1,049 |
| 2005-09-08 | 1,049 | 1,049 | 1,030 | 1,030 | 1,400 | 1,030 |
| 2005-09-07 | 1,061 | 1,061 | 1,030 | 1,030 | 3,400 | 1,030 |
| 2005-09-06 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2005-09-05 | 1,030 | 1,030 | 1,026 | 1,030 | 1,800 | 1,030 |
| 2005-09-02 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 1,030 |
| 2005-09-01 | 1,050 | 1,050 | 1,030 | 1,030 | 200 | 1,030 |
| 2005-08-31 | 1,040 | 1,050 | 1,040 | 1,050 | 1,900 | 1,050 |
| 2005-08-30 | 1,041 | 1,070 | 1,041 | 1,070 | 1,400 | 1,070 |
| 2005-08-29 | 1,040 | 1,070 | 1,033 | 1,070 | 1,500 | 1,070 |
| 2005-08-26 | 1,066 | 1,080 | 1,031 | 1,080 | 3,200 | 1,080 |
| 2005-08-25 | 1,060 | 1,090 | 1,050 | 1,090 | 4,500 | 1,090 |
| 2005-08-24 | 1,070 | 1,100 | 1,067 | 1,100 | 2,900 | 1,100 |
| 2005-08-23 | 1,080 | 1,080 | 1,066 | 1,080 | 1,000 | 1,080 |
| 2005-08-22 | 1,030 | 1,098 | 1,030 | 1,098 | 3,700 | 1,098 |
| 2005-08-19 | 1,055 | 1,090 | 1,055 | 1,090 | 600 | 1,090 |
| 2005-08-18 | 1,080 | 1,090 | 1,055 | 1,090 | 3,500 | 1,090 |
| 2005-08-17 | 1,050 | 1,080 | 1,031 | 1,080 | 4,600 | 1,080 |
| 2005-08-16 | 1,060 | 1,080 | 1,051 | 1,080 | 700 | 1,080 |
| 2005-08-15 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2005-08-12 | 1,031 | 1,094 | 1,031 | 1,094 | 4,000 | 1,094 |
| 2005-08-11 | 1,070 | 1,070 | 1,030 | 1,030 | 300 | 1,030 |
| 2005-08-10 | 1,070 | 1,070 | 1,035 | 1,060 | 1,100 | 1,060 |
| 2005-08-08 | 970 | 1,100 | 970 | 1,100 | 1,200 | 1,100 |
| 2005-08-05 | 1,055 | 1,090 | 1,055 | 1,080 | 1,400 | 1,080 |
| 2005-08-04 | 1,075 | 1,080 | 1,070 | 1,075 | 1,500 | 1,075 |
| 2005-08-03 | 1,070 | 1,100 | 1,060 | 1,063 | 3,700 | 1,063 |
| 2005-08-02 | 1,140 | 1,140 | 1,051 | 1,070 | 4,900 | 1,070 |
| 2005-08-01 | 1,020 | 1,130 | 1,020 | 1,130 | 9,300 | 1,130 |
| 2005-07-29 | 1,050 | 1,050 | 1,005 | 1,005 | 2,500 | 1,005 |
| 2005-07-28 | 1,120 | 1,120 | 1,050 | 1,100 | 4,900 | 1,100 |
| 2005-07-27 | 1,095 | 1,110 | 1,090 | 1,109 | 7,700 | 1,109 |
| 2005-07-26 | 1,140 | 1,150 | 1,100 | 1,110 | 1,000 | 1,110 |
| 2005-07-25 | 1,185 | 1,185 | 1,111 | 1,139 | 9,400 | 1,139 |
| 2005-07-22 | 1,092 | 1,140 | 1,090 | 1,130 | 8,500 | 1,130 |
| 2005-07-21 | 1,059 | 1,090 | 1,050 | 1,065 | 4,900 | 1,065 |
| 2005-07-20 | 1,099 | 1,099 | 1,050 | 1,060 | 5,500 | 1,060 |
| 2005-07-19 | 1,100 | 1,180 | 1,070 | 1,100 | 5,000 | 1,100 |
| 2005-07-15 | 1,200 | 1,201 | 1,140 | 1,140 | 6,100 | 1,140 |
| 2005-07-14 | 1,250 | 1,250 | 1,191 | 1,203 | 5,100 | 1,203 |
| 2005-07-13 | 1,257 | 1,257 | 1,200 | 1,250 | 4,000 | 1,250 |
| 2005-07-12 | 1,291 | 1,291 | 1,230 | 1,250 | 5,900 | 1,250 |
| 2005-07-11 | 1,325 | 1,325 | 1,202 | 1,212 | 17,100 | 1,212 |
| 2005-07-08 | 1,170 | 1,175 | 1,110 | 1,145 | 4,900 | 1,145 |
| 2005-07-07 | 1,178 | 1,190 | 1,140 | 1,175 | 35,600 | 1,175 |
| 2005-07-06 | 1,050 | 1,165 | 1,049 | 1,140 | 45,400 | 1,140 |
| 2005-07-05 | 1,050 | 1,052 | 1,010 | 1,050 | 5,600 | 1,050 |
| 2005-07-04 | 1,009 | 1,040 | 1,009 | 1,040 | 4,400 | 1,040 |
| 2005-07-01 | 975 | 1,010 | 975 | 1,009 | 14,200 | 1,009 |
| 2005-06-30 | 980 | 985 | 970 | 975 | 6,600 | 975 |
| 2005-06-29 | 1,080 | 1,092 | 985 | 985 | 12,600 | 985 |
| 2005-06-28 | 1,073 | 1,077 | 1,050 | 1,075 | 7,600 | 1,075 |
| 2005-06-27 | 1,070 | 1,074 | 1,000 | 1,063 | 17,100 | 1,063 |
| 2005-06-24 | 1,020 | 1,105 | 980 | 1,070 | 32,100 | 1,070 |
| 2005-06-23 | 955 | 1,020 | 951 | 1,020 | 17,800 | 1,020 |
| 2005-06-22 | 934 | 960 | 930 | 950 | 40,400 | 950 |
| 2005-06-21 | 900 | 938 | 870 | 921 | 22,300 | 921 |
| 2005-06-20 | 899 | 912 | 899 | 900 | 11,200 | 900 |
| 2005-06-17 | 860 | 900 | 860 | 900 | 15,600 | 900 |
| 2005-06-16 | 819 | 857 | 800 | 857 | 28,100 | 857 |
| 2005-06-15 | 800 | 810 | 798 | 802 | 3,800 | 802 |
| 2005-06-14 | 770 | 809 | 770 | 800 | 23,400 | 800 |
| 2005-06-13 | 770 | 800 | 770 | 780 | 4,000 | 780 |
| 2005-06-10 | 760 | 765 | 758 | 765 | 1,500 | 765 |
| 2005-06-08 | 755 | 755 | 733 | 735 | 700 | 735 |
| 2005-06-07 | 740 | 760 | 740 | 760 | 1,300 | 760 |
| 2005-06-03 | 750 | 750 | 740 | 740 | 200 | 740 |
| 2005-06-02 | 775 | 775 | 755 | 755 | 200 | 755 |
| 2005-06-01 | 780 | 780 | 730 | 780 | 2,900 | 780 |
| 2005-05-31 | 790 | 790 | 785 | 790 | 800 | 790 |
| 2005-05-30 | 790 | 791 | 780 | 790 | 2,300 | 790 |
| 2005-05-27 | 760 | 795 | 760 | 795 | 1,700 | 795 |
| 2005-05-26 | 731 | 740 | 730 | 731 | 1,000 | 731 |
| 2005-05-25 | 790 | 791 | 740 | 740 | 8,900 | 740 |
| 2005-05-24 | 729 | 790 | 729 | 790 | 1,900 | 790 |
| 2005-05-23 | 745 | 745 | 729 | 729 | 400 | 729 |
| 2005-05-20 | 750 | 750 | 729 | 745 | 1,900 | 745 |
| 2005-05-19 | 790 | 793 | 760 | 765 | 1,300 | 765 |
| 2005-05-18 | 730 | 790 | 730 | 790 | 2,600 | 790 |
| 2005-05-17 | 760 | 760 | 730 | 730 | 1,800 | 730 |
| 2005-05-16 | 775 | 776 | 775 | 776 | 900 | 776 |
| 2005-05-13 | 790 | 797 | 770 | 776 | 5,400 | 776 |
| 2005-05-12 | 770 | 799 | 770 | 790 | 11,500 | 790 |
| 2005-05-11 | 770 | 772 | 760 | 770 | 5,800 | 770 |
| 2005-05-10 | 788 | 788 | 770 | 770 | 2,000 | 770 |
| 2005-05-09 | 784 | 800 | 784 | 794 | 700 | 794 |
| 2005-05-06 | 758 | 800 | 758 | 800 | 5,300 | 800 |
| 2005-05-02 | 747 | 751 | 745 | 750 | 600 | 750 |
| 2005-04-28 | 749 | 750 | 749 | 750 | 200 | 750 |
| 2005-04-27 | 750 | 751 | 749 | 750 | 2,700 | 750 |
| 2005-04-26 | 775 | 785 | 760 | 760 | 2,200 | 760 |
| 2005-04-25 | 786 | 786 | 785 | 785 | 200 | 785 |
| 2005-04-22 | 780 | 785 | 778 | 785 | 13,300 | 785 |
| 2005-04-21 | 751 | 776 | 751 | 770 | 3,300 | 770 |
| 2005-04-20 | 786 | 787 | 750 | 751 | 2,200 | 751 |
| 2005-04-19 | 785 | 786 | 785 | 786 | 1,800 | 786 |
| 2005-04-18 | 789 | 790 | 770 | 770 | 4,400 | 770 |
| 2005-04-15 | 785 | 800 | 785 | 790 | 11,600 | 790 |
| 2005-04-14 | 771 | 790 | 770 | 789 | 7,400 | 789 |
| 2005-04-13 | 771 | 771 | 760 | 760 | 700 | 760 |
| 2005-04-12 | 763 | 763 | 761 | 761 | 2,300 | 761 |
| 2005-04-11 | 777 | 777 | 777 | 777 | 600 | 777 |
| 2005-04-08 | 765 | 801 | 765 | 790 | 8,900 | 790 |
| 2005-04-07 | 730 | 763 | 729 | 763 | 3,700 | 763 |
| 2005-04-06 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2005-04-05 | 730 | 730 | 730 | 730 | 2,400 | 730 |
| 2005-04-04 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2005-04-01 | 754 | 754 | 730 | 730 | 2,700 | 730 |
| 2005-03-31 | 761 | 762 | 759 | 759 | 2,800 | 759 |
| 2005-03-30 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2005-03-29 | 730 | 763 | 730 | 763 | 1,600 | 763 |
| 2005-03-28 | 699 | 700 | 699 | 699 | 4,100 | 699 |
| 2005-03-25 | 699 | 701 | 699 | 699 | 1,500 | 699 |
| 2005-03-24 | 704 | 705 | 704 | 705 | 200 | 705 |
| 2005-03-23 | 710 | 712 | 701 | 709 | 1,800 | 709 |
| 2005-03-22 | 720 | 721 | 718 | 718 | 800 | 718 |
| 2005-03-18 | 711 | 725 | 711 | 725 | 1,100 | 725 |
| 2005-03-17 | 715 | 715 | 710 | 711 | 1,300 | 711 |
| 2005-03-16 | 714 | 715 | 714 | 714 | 1,900 | 714 |
| 2005-03-15 | 714 | 715 | 714 | 715 | 1,200 | 715 |
| 2005-03-14 | 724 | 724 | 714 | 715 | 1,100 | 715 |
| 2005-03-11 | 720 | 724 | 720 | 724 | 600 | 724 |
| 2005-03-10 | 711 | 715 | 711 | 715 | 400 | 715 |
| 2005-03-09 | 720 | 722 | 720 | 720 | 600 | 720 |
| 2005-03-08 | 721 | 721 | 720 | 720 | 800 | 720 |
| 2005-03-07 | 730 | 731 | 721 | 721 | 1,200 | 721 |
| 2005-03-04 | 730 | 730 | 730 | 730 | 600 | 730 |
| 2005-03-03 | 738 | 738 | 732 | 735 | 2,500 | 735 |
| 2005-03-02 | 740 | 740 | 730 | 730 | 2,100 | 730 |
| 2005-03-01 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2005-02-28 | 746 | 746 | 745 | 745 | 500 | 745 |
| 2005-02-25 | 745 | 746 | 745 | 746 | 800 | 746 |
| 2005-02-24 | 745 | 759 | 745 | 759 | 2,100 | 759 |
| 2005-02-23 | 786 | 786 | 740 | 758 | 4,100 | 758 |
| 2005-02-22 | 757 | 800 | 757 | 795 | 13,200 | 795 |
| 2005-02-21 | 772 | 790 | 740 | 757 | 6,100 | 757 |
| 2005-02-18 | 752 | 800 | 752 | 775 | 7,700 | 775 |
| 2005-02-17 | 752 | 752 | 752 | 752 | 600 | 752 |
| 2005-02-16 | 774 | 794 | 774 | 775 | 6,100 | 775 |
| 2005-02-15 | 750 | 785 | 750 | 785 | 4,400 | 785 |
| 2005-02-14 | 726 | 800 | 725 | 800 | 10,200 | 800 |
| 2005-02-10 | 720 | 728 | 720 | 726 | 500 | 726 |
| 2005-02-09 | 719 | 720 | 719 | 720 | 800 | 720 |
| 2005-02-08 | 727 | 727 | 719 | 725 | 500 | 725 |
| 2005-02-07 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2005-02-04 | 750 | 761 | 750 | 750 | 1,800 | 750 |
| 2005-02-03 | 730 | 760 | 705 | 760 | 4,900 | 760 |
| 2005-02-02 | 730 | 731 | 714 | 730 | 2,400 | 730 |
| 2005-02-01 | 705 | 723 | 705 | 723 | 4,100 | 723 |
| 2005-01-31 | 700 | 705 | 700 | 705 | 3,600 | 705 |
| 2005-01-28 | 705 | 705 | 704 | 705 | 1,200 | 705 |
| 2005-01-27 | 710 | 710 | 704 | 705 | 1,900 | 705 |
| 2005-01-26 | 710 | 717 | 704 | 704 | 1,500 | 704 |
| 2005-01-25 | 704 | 720 | 704 | 715 | 1,500 | 715 |
| 2005-01-24 | 700 | 700 | 695 | 700 | 1,600 | 700 |
| 2005-01-21 | 700 | 705 | 700 | 705 | 800 | 705 |
| 2005-01-20 | 695 | 700 | 695 | 700 | 900 | 700 |
| 2005-01-19 | 694 | 701 | 694 | 700 | 3,300 | 700 |
| 2005-01-18 | 699 | 711 | 695 | 695 | 2,900 | 695 |
| 2005-01-17 | 694 | 710 | 674 | 700 | 3,400 | 700 |
| 2005-01-14 | 693 | 700 | 693 | 699 | 900 | 699 |
| 2005-01-12 | 700 | 701 | 700 | 700 | 1,300 | 700 |
| 2005-01-11 | 695 | 700 | 680 | 700 | 2,900 | 700 |
| 2005-01-07 | 710 | 710 | 690 | 695 | 6,700 | 695 |
| 2005-01-06 | 731 | 753 | 710 | 710 | 6,900 | 710 |
| 2005-01-05 | 710 | 731 | 710 | 731 | 4,900 | 731 |
| 2005-01-04 | 727 | 730 | 711 | 711 | 400 | 711 |
分割・併合履歴 ： なし
