6734 (株)ニューテックの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	599	600	599	600	200	600
2006-12-28	597	598	597	598	500	598
2006-12-27	596	609	596	609	900	609
2006-12-26	595	600	594	594	1,000	594
2006-12-25	605	605	597	598	1,600	598
2006-12-21	591	620	591	605	3,200	605
2006-12-20	600	600	595	595	1,200	595
2006-12-19	601	602	600	600	3,400	600
2006-12-18	610	610	601	601	2,100	601
2006-12-15	600	600	600	600	200	600
2006-12-14	606	610	590	590	3,000	590
2006-12-13	604	606	604	606	300	606
2006-12-12	623	627	610	610	2,800	610
2006-12-11	619	630	619	630	3,000	630
2006-12-08	614	619	611	619	900	619
2006-12-07	611	613	610	613	1,000	613
2006-12-06	610	610	610	610	300	610
2006-12-05	599	630	599	601	2,400	601
2006-12-04	590	600	590	600	900	600
2006-12-01	585	590	585	590	1,000	590
2006-11-29	588	590	577	590	2,400	590
2006-11-28	575	575	575	575	1,000	575
2006-11-27	570	574	565	574	3,100	574
2006-11-24	560	579	560	570	1,100	570
2006-11-22	565	565	561	561	4,800	561
2006-11-21	565	570	563	565	2,200	565
2006-11-20	569	569	560	560	3,200	560
2006-11-17	599	599	581	581	500	581
2006-11-16	590	599	590	590	5,600	590
2006-11-15	583	590	583	590	2,500	590
2006-11-14	581	590	580	580	3,400	580
2006-11-13	599	600	585	585	1,900	585
2006-11-10	589	600	585	600	5,100	600
2006-11-09	582	590	582	589	6,900	589
2006-11-08	587	587	580	582	7,700	582
2006-11-07	581	590	581	585	1,000	585
2006-11-06	568	588	568	581	1,300	581
2006-11-02	601	601	595	596	2,900	596
2006-11-01	605	605	605	605	100	605
2006-10-31	610	610	610	610	2,600	610
2006-10-30	583	610	583	610	2,900	610
2006-10-27	600	610	600	610	4,000	610
2006-10-26	610	610	609	609	400	609
2006-10-25	615	616	610	610	3,400	610
2006-10-24	615	630	611	612	3,200	612
2006-10-23	615	615	615	615	500	615
2006-10-20	615	615	615	615	1,200	615
2006-10-19	617	620	610	620	2,000	620
2006-10-18	620	620	600	607	2,000	607
2006-10-17	579	600	579	600	5,200	600
2006-10-16	579	586	579	582	600	582
2006-10-13	578	589	573	589	400	589
2006-10-12	585	588	572	588	600	588
2006-10-11	599	599	570	591	4,900	591
2006-10-10	590	591	581	581	6,500	581
2006-10-06	600	600	596	597	3,000	597
2006-10-05	592	610	592	596	4,100	596
2006-10-04	610	620	600	600	7,100	600
2006-10-03	610	610	606	610	5,200	610
2006-10-02	626	626	604	604	2,900	604
2006-09-29	630	630	605	610	7,200	610
2006-09-28	615	615	610	610	3,100	610
2006-09-27	630	641	610	615	1,300	615
2006-09-26	630	630	620	630	10,100	630
2006-09-25	642	642	634	641	2,000	641
2006-09-22	613	634	596	634	6,000	634
2006-09-21	634	634	601	603	1,700	603
2006-09-20	620	634	600	620	7,800	620
2006-09-19	615	630	580	580	7,400	580
2006-09-15	610	610	555	555	4,900	555
2006-09-14	610	610	580	580	2,100	580
2006-09-13	622	622	615	615	5,500	615
2006-09-12	623	629	608	622	5,000	622
2006-09-11	641	641	625	640	6,500	640
2006-09-08	646	646	635	643	4,000	643
2006-09-07	649	650	636	646	2,000	646
2006-09-06	649	650	645	650	900	650
2006-09-05	631	651	631	645	2,000	645
2006-09-04	630	635	625	635	1,700	635
2006-09-01	632	632	627	632	5,100	632
2006-08-31	650	650	635	645	2,900	645
2006-08-30	660	680	656	657	2,200	657
2006-08-29	662	682	662	681	1,900	681
2006-08-28	668	668	650	660	4,200	660
2006-08-25	698	704	692	697	5,300	697
2006-08-24	700	710	693	696	4,300	696
2006-08-23	710	730	693	730	6,800	730
2006-08-22	672	712	665	712	7,100	712
2006-08-21	707	707	675	675	7,100	675
2006-08-18	648	678	643	678	10,200	678
2006-08-17	649	649	632	642	1,800	642
2006-08-16	640	642	640	642	700	642
2006-08-15	630	645	630	630	5,700	630
2006-08-14	630	630	630	630	100	630
2006-08-11	664	664	623	623	7,400	623
2006-08-10	640	645	640	641	2,600	641
2006-08-09	636	665	635	650	2,300	650
2006-08-08	660	660	640	640	1,000	640
2006-08-07	651	662	651	651	6,200	651
2006-08-04	647	652	638	652	8,000	652
2006-08-03	653	653	645	645	3,700	645
2006-08-02	645	645	639	643	1,600	643
2006-08-01	658	658	640	645	2,000	645
2006-07-31	645	650	641	649	1,400	649
2006-07-28	641	645	641	645	400	645
2006-07-27	650	650	650	650	100	650
2006-07-26	687	690	687	689	400	689
2006-07-25	698	698	648	688	1,200	688
2006-07-24	700	700	658	658	300	658
2006-07-21	675	675	640	640	1,100	640
2006-07-20	701	710	682	682	1,100	682
2006-07-19	735	735	730	730	1,500	730
2006-07-18	685	685	635	635	800	635
2006-07-14	720	725	695	695	2,200	695
2006-07-10	813	813	760	760	200	760
2006-07-07	818	818	773	773	1,700	773
2006-07-06	796	796	767	767	2,000	767
2006-07-05	747	775	736	766	5,800	766
2006-07-04	791	798	787	787	2,800	787
2006-07-03	821	821	805	805	1,800	805
2006-06-30	900	900	800	821	20,000	821
2006-06-29	810	810	810	810	8,400	810
2006-06-28	760	801	710	710	14,300	710
2006-06-26	773	773	768	769	1,100	769
2006-06-23	770	773	769	773	900	773
2006-06-20	771	771	760	770	1,000	770
2006-06-19	751	771	751	771	1,400	771
2006-06-16	769	779	769	775	300	775
2006-06-15	799	799	799	799	100	799
2006-06-14	770	800	766	800	1,300	800
2006-06-12	765	785	755	780	2,000	780
2006-06-09	775	775	775	775	600	775
2006-06-08	836	836	815	815	700	815
2006-06-07	815	836	800	836	2,400	836
2006-06-06	830	835	830	835	1,100	835
2006-06-05	831	831	831	831	100	831
2006-06-02	888	888	838	838	600	838
2006-05-29	891	891	891	891	600	891
2006-05-26	900	900	900	900	100	900
2006-05-24	905	905	895	900	400	900
2006-05-23	885	920	885	920	500	920
2006-05-22	915	920	915	920	300	920
2006-05-18	921	921	900	905	3,600	905
2006-05-17	901	928	901	928	5,100	928
2006-05-16	930	930	906	910	1,200	910
2006-05-15	905	940	905	930	3,200	930
2006-05-11	930	970	930	970	600	970
2006-05-10	962	970	960	970	800	970
2006-05-09	962	962	962	962	200	962
2006-05-08	976	980	970	980	700	980
2006-05-02	949	966	921	966	1,300	966
2006-04-28	910	960	910	960	400	960
2006-04-27	944	954	944	954	300	954
2006-04-26	944	944	944	944	100	944
2006-04-25	934	945	924	945	600	945
2006-04-24	925	940	885	935	1,900	935
2006-04-21	910	935	905	935	3,500	935
2006-04-20	990	990	920	920	900	920
2006-04-18	1,000	1,000	993	993	900	993
2006-04-17	999	1,040	995	995	1,700	995
2006-04-14	995	995	995	995	100	995
2006-04-13	999	999	995	995	600	995
2006-04-11	990	990	990	990	500	990
2006-04-10	975	991	975	991	400	991
2006-04-07	975	975	975	975	1,100	975
2006-04-06	951	975	951	975	2,400	975
2006-04-05	976	976	950	970	1,100	970
2006-04-04	980	980	960	978	2,500	978
2006-04-03	979	981	971	981	3,800	981
2006-03-31	990	990	980	980	700	980
2006-03-30	989	990	980	990	1,300	990
2006-03-29	970	989	970	989	1,200	989
2006-03-27	940	980	940	970	1,000	970
2006-03-24	963	981	963	981	200	981
2006-03-22	980	983	960	983	1,900	983
2006-03-20	1,007	1,007	980	995	300	995
2006-03-17	1,000	1,000	970	998	600	998
2006-03-15	991	993	966	990	1,300	990
2006-03-14	1,015	1,025	985	985	300	985
2006-03-13	955	1,000	951	1,000	1,300	1,000
2006-03-10	970	975	970	975	200	975
2006-03-09	941	965	921	965	1,100	965
2006-03-08	951	951	911	911	200	911
2006-03-06	980	995	955	995	900	995
2006-03-03	980	980	980	980	100	980
2006-02-28	1,014	1,019	1,000	1,019	6,800	1,019
2006-02-27	996	1,019	996	1,019	700	1,019
2006-02-24	922	965	922	965	800	965
2006-02-22	941	941	941	941	500	941
2006-02-21	891	941	891	941	2,500	941
2006-02-20	921	921	921	921	1,000	921
2006-02-17	1,010	1,010	1,000	1,010	1,300	1,010
2006-02-16	1,000	1,050	1,000	1,050	1,200	1,050
2006-02-15	973	1,000	973	1,000	3,400	1,000
2006-02-14	1,019	1,019	950	950	900	950
2006-02-13	1,020	1,020	1,020	1,020	100	1,020
2006-02-10	1,030	1,070	1,030	1,070	600	1,070
2006-02-09	1,110	1,110	1,110	1,110	100	1,110
2006-02-08	1,110	1,110	1,095	1,095	800	1,095
2006-02-07	1,090	1,100	1,060	1,100	2,200	1,100
2006-02-06	1,080	1,100	1,060	1,100	2,600	1,100
2006-02-03	1,065	1,065	1,065	1,065	200	1,065
2006-02-02	1,060	1,095	1,060	1,095	500	1,095
2006-02-01	1,060	1,060	1,060	1,060	100	1,060
2006-01-31	1,095	1,095	1,065	1,065	2,400	1,065
2006-01-30	1,090	1,100	1,072	1,095	1,000	1,095
2006-01-27	1,090	1,130	1,050	1,090	3,100	1,090
2006-01-26	1,090	1,100	1,020	1,020	2,500	1,020
2006-01-25	1,081	1,130	1,081	1,090	3,600	1,090
2006-01-24	1,018	1,038	1,018	1,038	800	1,038
2006-01-23	1,095	1,095	1,037	1,038	1,800	1,038
2006-01-20	1,051	1,075	1,040	1,075	500	1,075
2006-01-19	1,025	1,045	1,025	1,045	2,200	1,045
2006-01-18	1,061	1,061	1,020	1,030	1,500	1,030
2006-01-17	1,121	1,200	1,121	1,121	3,600	1,121
2006-01-16	1,149	1,180	1,149	1,180	2,400	1,180
2006-01-13	1,141	1,175	1,141	1,175	1,600	1,175
2006-01-12	1,147	1,175	1,147	1,175	900	1,175
2006-01-11	1,228	1,228	1,135	1,189	4,900	1,189
2006-01-10	1,200	1,230	1,101	1,101	1,600	1,101
2006-01-06	1,115	1,155	1,110	1,155	2,600	1,155
2006-01-05	1,150	1,150	1,060	1,135	6,000	1,135
2006-01-04	1,120	1,150	1,118	1,150	4,700	1,150

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6734 (株)ニューテック の時系列データ [2006年度]

6734 (株)ニューテックの時系列データ [2006年度]