6734 (株)ニューテック の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 470 | 471 | 470 | 471 | 400 | 471 |
| 2007-12-27 | 460 | 471 | 460 | 471 | 1,000 | 471 |
| 2007-12-25 | 461 | 462 | 456 | 456 | 2,400 | 456 |
| 2007-12-21 | 462 | 462 | 461 | 462 | 900 | 462 |
| 2007-12-20 | 460 | 462 | 460 | 462 | 1,400 | 462 |
| 2007-12-19 | 460 | 461 | 460 | 461 | 700 | 461 |
| 2007-12-18 | 455 | 460 | 455 | 460 | 2,600 | 460 |
| 2007-12-17 | 461 | 465 | 457 | 458 | 4,400 | 458 |
| 2007-12-14 | 460 | 460 | 460 | 460 | 1,300 | 460 |
| 2007-12-13 | 455 | 456 | 455 | 455 | 1,600 | 455 |
| 2007-12-12 | 456 | 456 | 455 | 456 | 900 | 456 |
| 2007-12-11 | 456 | 457 | 456 | 457 | 300 | 457 |
| 2007-12-07 | 470 | 470 | 455 | 455 | 2,200 | 455 |
| 2007-12-05 | 470 | 470 | 470 | 470 | 2,900 | 470 |
| 2007-12-04 | 469 | 470 | 469 | 470 | 200 | 470 |
| 2007-12-03 | 466 | 469 | 466 | 469 | 300 | 469 |
| 2007-11-30 | 467 | 467 | 467 | 467 | 100 | 467 |
| 2007-11-29 | 457 | 469 | 457 | 467 | 1,200 | 467 |
| 2007-11-28 | 456 | 456 | 456 | 456 | 100 | 456 |
| 2007-11-27 | 454 | 455 | 454 | 455 | 500 | 455 |
| 2007-11-26 | 452 | 453 | 452 | 453 | 1,200 | 453 |
| 2007-11-21 | 461 | 461 | 450 | 450 | 700 | 450 |
| 2007-11-19 | 460 | 466 | 460 | 464 | 700 | 464 |
| 2007-11-16 | 463 | 465 | 452 | 465 | 2,600 | 465 |
| 2007-11-14 | 490 | 500 | 490 | 490 | 1,000 | 490 |
| 2007-11-13 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2007-11-12 | 498 | 500 | 498 | 500 | 400 | 500 |
| 2007-11-09 | 520 | 520 | 500 | 500 | 600 | 500 |
| 2007-11-08 | 540 | 540 | 520 | 520 | 800 | 520 |
| 2007-11-07 | 540 | 540 | 540 | 540 | 600 | 540 |
| 2007-11-06 | 540 | 540 | 540 | 540 | 900 | 540 |
| 2007-11-02 | 532 | 540 | 532 | 540 | 1,100 | 540 |
| 2007-10-31 | 532 | 532 | 530 | 532 | 500 | 532 |
| 2007-10-30 | 530 | 530 | 530 | 530 | 600 | 530 |
| 2007-10-29 | 530 | 530 | 530 | 530 | 300 | 530 |
| 2007-10-24 | 530 | 530 | 530 | 530 | 600 | 530 |
| 2007-10-23 | 527 | 527 | 527 | 527 | 400 | 527 |
| 2007-10-19 | 531 | 531 | 525 | 527 | 1,000 | 527 |
| 2007-10-18 | 530 | 530 | 530 | 530 | 300 | 530 |
| 2007-10-17 | 549 | 549 | 530 | 530 | 1,300 | 530 |
| 2007-10-16 | 544 | 550 | 544 | 550 | 600 | 550 |
| 2007-10-15 | 547 | 547 | 540 | 540 | 1,700 | 540 |
| 2007-10-12 | 598 | 598 | 548 | 548 | 7,600 | 548 |
| 2007-10-11 | 550 | 550 | 540 | 550 | 2,600 | 550 |
| 2007-10-10 | 470 | 470 | 470 | 470 | 300 | 470 |
| 2007-10-09 | 474 | 477 | 467 | 467 | 300 | 467 |
| 2007-10-05 | 464 | 464 | 464 | 464 | 100 | 464 |
| 2007-10-03 | 463 | 463 | 463 | 463 | 200 | 463 |
| 2007-09-27 | 466 | 466 | 466 | 466 | 100 | 466 |
| 2007-09-26 | 472 | 472 | 472 | 472 | 300 | 472 |
| 2007-09-21 | 472 | 472 | 472 | 472 | 100 | 472 |
| 2007-09-18 | 474 | 474 | 474 | 474 | 300 | 474 |
| 2007-09-14 | 494 | 494 | 494 | 494 | 100 | 494 |
| 2007-09-11 | 559 | 559 | 548 | 548 | 4,000 | 548 |
| 2007-09-10 | 538 | 538 | 538 | 538 | 100 | 538 |
| 2007-09-07 | 500 | 500 | 490 | 490 | 800 | 490 |
| 2007-09-06 | 520 | 520 | 490 | 490 | 1,200 | 490 |
| 2007-09-05 | 495 | 538 | 494 | 538 | 300 | 538 |
| 2007-09-04 | 490 | 492 | 490 | 492 | 600 | 492 |
| 2007-09-03 | 510 | 510 | 500 | 500 | 500 | 500 |
| 2007-08-31 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2007-08-28 | 478 | 478 | 478 | 478 | 100 | 478 |
| 2007-08-27 | 476 | 476 | 476 | 476 | 400 | 476 |
| 2007-08-23 | 457 | 457 | 457 | 457 | 800 | 457 |
| 2007-08-22 | 453 | 454 | 452 | 452 | 400 | 452 |
| 2007-08-21 | 465 | 465 | 460 | 460 | 600 | 460 |
| 2007-08-20 | 475 | 475 | 463 | 463 | 1,700 | 463 |
| 2007-08-15 | 530 | 534 | 530 | 534 | 200 | 534 |
| 2007-08-14 | 535 | 535 | 534 | 534 | 800 | 534 |
| 2007-08-13 | 534 | 534 | 534 | 534 | 100 | 534 |
| 2007-08-10 | 537 | 537 | 537 | 537 | 300 | 537 |
| 2007-08-09 | 527 | 539 | 514 | 539 | 400 | 539 |
| 2007-08-08 | 524 | 524 | 524 | 524 | 200 | 524 |
| 2007-08-07 | 526 | 526 | 521 | 521 | 500 | 521 |
| 2007-08-06 | 510 | 510 | 510 | 510 | 3,700 | 510 |
| 2007-08-03 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2007-08-02 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2007-08-01 | 506 | 506 | 505 | 505 | 200 | 505 |
| 2007-07-30 | 500 | 501 | 500 | 501 | 500 | 501 |
| 2007-07-27 | 537 | 537 | 491 | 510 | 1,400 | 510 |
| 2007-07-26 | 534 | 537 | 526 | 537 | 300 | 537 |
| 2007-07-25 | 545 | 555 | 522 | 526 | 3,100 | 526 |
| 2007-07-24 | 555 | 555 | 553 | 554 | 500 | 554 |
| 2007-07-23 | 558 | 560 | 558 | 560 | 300 | 560 |
| 2007-07-20 | 554 | 564 | 554 | 564 | 900 | 564 |
| 2007-07-19 | 571 | 572 | 571 | 571 | 300 | 571 |
| 2007-07-17 | 582 | 582 | 568 | 571 | 1,000 | 571 |
| 2007-07-13 | 567 | 570 | 567 | 570 | 300 | 570 |
| 2007-07-12 | 577 | 577 | 565 | 565 | 2,800 | 565 |
| 2007-07-11 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2007-07-10 | 577 | 583 | 577 | 583 | 300 | 583 |
| 2007-07-09 | 577 | 577 | 577 | 577 | 100 | 577 |
| 2007-07-06 | 578 | 578 | 578 | 578 | 900 | 578 |
| 2007-07-05 | 580 | 580 | 580 | 580 | 300 | 580 |
| 2007-07-04 | 578 | 578 | 570 | 570 | 400 | 570 |
| 2007-07-03 | 570 | 577 | 570 | 571 | 1,000 | 571 |
| 2007-07-02 | 573 | 574 | 570 | 574 | 500 | 574 |
| 2007-06-29 | 580 | 580 | 571 | 575 | 3,300 | 575 |
| 2007-06-28 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2007-06-27 | 588 | 588 | 587 | 587 | 500 | 587 |
| 2007-06-26 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2007-06-25 | 587 | 587 | 586 | 586 | 800 | 586 |
| 2007-06-21 | 591 | 595 | 591 | 595 | 200 | 595 |
| 2007-06-19 | 600 | 600 | 591 | 591 | 300 | 591 |
| 2007-06-18 | 586 | 596 | 585 | 596 | 1,300 | 596 |
| 2007-06-15 | 599 | 618 | 599 | 618 | 700 | 618 |
| 2007-06-14 | 585 | 599 | 585 | 599 | 300 | 599 |
| 2007-06-13 | 590 | 590 | 585 | 585 | 1,300 | 585 |
| 2007-06-12 | 587 | 590 | 587 | 590 | 900 | 590 |
| 2007-06-11 | 587 | 587 | 587 | 587 | 1,800 | 587 |
| 2007-06-08 | 592 | 592 | 592 | 592 | 600 | 592 |
| 2007-06-07 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2007-06-06 | 600 | 600 | 593 | 600 | 1,600 | 600 |
| 2007-06-05 | 599 | 600 | 599 | 600 | 800 | 600 |
| 2007-06-04 | 590 | 592 | 590 | 592 | 500 | 592 |
| 2007-06-01 | 593 | 593 | 585 | 585 | 800 | 585 |
| 2007-05-31 | 594 | 594 | 581 | 584 | 1,400 | 584 |
| 2007-05-30 | 595 | 595 | 595 | 595 | 300 | 595 |
| 2007-05-29 | 590 | 590 | 590 | 590 | 1,300 | 590 |
| 2007-05-28 | 590 | 590 | 585 | 586 | 800 | 586 |
| 2007-05-24 | 582 | 605 | 582 | 585 | 500 | 585 |
| 2007-05-23 | 599 | 600 | 599 | 600 | 200 | 600 |
| 2007-05-22 | 580 | 610 | 580 | 610 | 700 | 610 |
| 2007-05-18 | 591 | 591 | 580 | 580 | 3,500 | 580 |
| 2007-05-17 | 588 | 588 | 588 | 588 | 100 | 588 |
| 2007-05-16 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2007-05-15 | 585 | 585 | 580 | 580 | 1,200 | 580 |
| 2007-05-14 | 608 | 608 | 585 | 585 | 1,500 | 585 |
| 2007-05-11 | 572 | 610 | 572 | 610 | 2,300 | 610 |
| 2007-05-10 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2007-05-08 | 590 | 590 | 580 | 580 | 600 | 580 |
| 2007-05-07 | 589 | 591 | 589 | 591 | 1,400 | 591 |
| 2007-05-02 | 587 | 587 | 587 | 587 | 200 | 587 |
| 2007-05-01 | 598 | 598 | 598 | 598 | 200 | 598 |
| 2007-04-27 | 586 | 586 | 582 | 583 | 2,300 | 583 |
| 2007-04-26 | 585 | 586 | 585 | 586 | 1,400 | 586 |
| 2007-04-25 | 578 | 581 | 578 | 581 | 2,200 | 581 |
| 2007-04-24 | 556 | 578 | 556 | 578 | 1,900 | 578 |
| 2007-04-23 | 580 | 580 | 555 | 555 | 1,400 | 555 |
| 2007-04-20 | 581 | 581 | 580 | 580 | 600 | 580 |
| 2007-04-18 | 575 | 575 | 575 | 575 | 500 | 575 |
| 2007-04-17 | 576 | 591 | 574 | 574 | 2,400 | 574 |
| 2007-04-16 | 592 | 592 | 582 | 582 | 600 | 582 |
| 2007-04-13 | 573 | 582 | 573 | 582 | 3,300 | 582 |
| 2007-04-12 | 567 | 573 | 567 | 573 | 5,800 | 573 |
| 2007-04-11 | 570 | 570 | 566 | 570 | 700 | 570 |
| 2007-04-09 | 575 | 580 | 570 | 570 | 700 | 570 |
| 2007-04-06 | 565 | 578 | 562 | 575 | 2,300 | 575 |
| 2007-04-05 | 554 | 565 | 551 | 565 | 4,600 | 565 |
| 2007-04-04 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2007-04-03 | 575 | 581 | 570 | 581 | 800 | 581 |
| 2007-04-02 | 579 | 580 | 574 | 575 | 1,000 | 575 |
| 2007-03-30 | 580 | 580 | 575 | 580 | 700 | 580 |
| 2007-03-29 | 585 | 585 | 585 | 585 | 500 | 585 |
| 2007-03-28 | 587 | 588 | 583 | 583 | 1,400 | 583 |
| 2007-03-27 | 580 | 587 | 580 | 583 | 400 | 583 |
| 2007-03-26 | 576 | 577 | 576 | 577 | 200 | 577 |
| 2007-03-23 | 571 | 580 | 571 | 576 | 1,300 | 576 |
| 2007-03-22 | 590 | 590 | 570 | 570 | 2,600 | 570 |
| 2007-03-20 | 575 | 575 | 575 | 575 | 400 | 575 |
| 2007-03-19 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2007-03-16 | 593 | 593 | 593 | 593 | 700 | 593 |
| 2007-03-15 | 570 | 573 | 570 | 573 | 200 | 573 |
| 2007-03-14 | 572 | 595 | 572 | 595 | 400 | 595 |
| 2007-03-13 | 575 | 584 | 575 | 584 | 1,200 | 584 |
| 2007-03-12 | 580 | 580 | 580 | 580 | 700 | 580 |
| 2007-03-09 | 586 | 587 | 580 | 580 | 1,700 | 580 |
| 2007-03-08 | 588 | 588 | 586 | 586 | 200 | 586 |
| 2007-03-07 | 600 | 600 | 582 | 582 | 1,500 | 582 |
| 2007-03-06 | 571 | 580 | 571 | 580 | 900 | 580 |
| 2007-03-05 | 570 | 571 | 568 | 571 | 1,200 | 571 |
| 2007-03-02 | 592 | 592 | 592 | 592 | 100 | 592 |
| 2007-03-01 | 592 | 601 | 591 | 601 | 1,000 | 601 |
| 2007-02-28 | 555 | 598 | 550 | 598 | 6,600 | 598 |
| 2007-02-27 | 624 | 624 | 615 | 615 | 1,800 | 615 |
| 2007-02-26 | 624 | 635 | 617 | 635 | 1,000 | 635 |
| 2007-02-23 | 650 | 650 | 620 | 644 | 1,600 | 644 |
| 2007-02-22 | 643 | 659 | 643 | 659 | 2,000 | 659 |
| 2007-02-21 | 632 | 658 | 632 | 658 | 4,700 | 658 |
| 2007-02-20 | 651 | 657 | 645 | 645 | 6,200 | 645 |
| 2007-02-19 | 650 | 650 | 645 | 650 | 2,000 | 650 |
| 2007-02-16 | 657 | 658 | 650 | 650 | 6,300 | 650 |
| 2007-02-15 | 662 | 662 | 658 | 658 | 3,300 | 658 |
| 2007-02-14 | 670 | 670 | 661 | 661 | 3,000 | 661 |
| 2007-02-13 | 654 | 663 | 654 | 657 | 2,200 | 657 |
| 2007-02-09 | 647 | 650 | 644 | 650 | 4,700 | 650 |
| 2007-02-08 | 642 | 644 | 640 | 644 | 2,400 | 644 |
| 2007-02-07 | 635 | 640 | 635 | 635 | 3,000 | 635 |
| 2007-02-06 | 637 | 637 | 632 | 632 | 2,100 | 632 |
| 2007-02-05 | 642 | 645 | 640 | 640 | 2,800 | 640 |
| 2007-02-02 | 624 | 644 | 624 | 640 | 1,400 | 640 |
| 2007-02-01 | 632 | 632 | 624 | 624 | 3,200 | 624 |
| 2007-01-31 | 640 | 651 | 630 | 632 | 5,000 | 632 |
| 2007-01-30 | 645 | 652 | 645 | 652 | 1,200 | 652 |
| 2007-01-29 | 653 | 653 | 645 | 645 | 700 | 645 |
| 2007-01-26 | 658 | 659 | 650 | 650 | 1,900 | 650 |
| 2007-01-25 | 651 | 660 | 651 | 660 | 6,000 | 660 |
| 2007-01-24 | 651 | 651 | 650 | 651 | 1,800 | 651 |
| 2007-01-23 | 654 | 654 | 650 | 653 | 4,500 | 653 |
| 2007-01-22 | 660 | 664 | 651 | 656 | 5,200 | 656 |
| 2007-01-19 | 638 | 660 | 638 | 660 | 3,400 | 660 |
| 2007-01-18 | 670 | 675 | 658 | 658 | 5,200 | 658 |
| 2007-01-17 | 655 | 665 | 651 | 660 | 5,100 | 660 |
| 2007-01-16 | 630 | 650 | 626 | 650 | 6,300 | 650 |
| 2007-01-15 | 629 | 629 | 620 | 620 | 1,700 | 620 |
| 2007-01-12 | 610 | 620 | 606 | 609 | 3,000 | 609 |
| 2007-01-11 | 610 | 610 | 605 | 605 | 700 | 605 |
| 2007-01-10 | 607 | 610 | 605 | 610 | 2,400 | 610 |
| 2007-01-09 | 610 | 610 | 605 | 605 | 2,000 | 605 |
| 2007-01-05 | 605 | 611 | 605 | 608 | 1,800 | 608 |
| 2007-01-04 | 600 | 610 | 600 | 610 | 1,300 | 610 |
分割・併合履歴 ： なし
