6734 (株)ニューテック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2008-12-24 | 303 | 318 | 303 | 318 | 400 | 318 |
| 2008-12-22 | 330 | 350 | 325 | 350 | 700 | 350 |
| 2008-12-19 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2008-12-18 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2008-12-17 | 370 | 370 | 370 | 370 | 400 | 370 |
| 2008-12-16 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2008-12-15 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2008-12-12 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2008-12-11 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2008-12-10 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2008-12-09 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2008-12-08 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2008-12-05 | 370 | 370 | 370 | 370 | 400 | 370 |
| 2008-12-04 | 370 | 370 | 370 | 370 | 400 | 370 |
| 2008-12-03 | 370 | 370 | 370 | 370 | 400 | 370 |
| 2008-12-02 | 370 | 370 | 370 | 370 | 400 | 370 |
| 2008-12-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-11-26 | 370 | 370 | 370 | 370 | 600 | 370 |
| 2008-11-20 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2008-11-19 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2008-11-18 | 370 | 370 | 370 | 370 | 400 | 370 |
| 2008-11-17 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2008-11-14 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2008-11-13 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2008-11-12 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2008-11-11 | 370 | 370 | 370 | 370 | 800 | 370 |
| 2008-11-10 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2008-11-07 | 370 | 370 | 370 | 370 | 700 | 370 |
| 2008-11-06 | 370 | 370 | 370 | 370 | 800 | 370 |
| 2008-11-05 | 333 | 370 | 333 | 370 | 1,700 | 370 |
| 2008-11-04 | 333 | 333 | 333 | 333 | 1,300 | 333 |
| 2008-10-31 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2008-10-30 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2008-10-29 | 333 | 333 | 333 | 333 | 500 | 333 |
| 2008-10-28 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2008-10-27 | 333 | 333 | 333 | 333 | 1,100 | 333 |
| 2008-10-24 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2008-10-23 | 333 | 333 | 333 | 333 | 100 | 333 |
| 2008-10-22 | 333 | 333 | 333 | 333 | 600 | 333 |
| 2008-10-20 | 330 | 330 | 330 | 330 | 400 | 330 |
| 2008-10-17 | 300 | 330 | 300 | 330 | 3,100 | 330 |
| 2008-10-16 | 267 | 267 | 265 | 265 | 500 | 265 |
| 2008-10-14 | 266 | 266 | 265 | 265 | 400 | 265 |
| 2008-10-10 | 270 | 270 | 231 | 231 | 1,400 | 231 |
| 2008-10-09 | 280 | 280 | 280 | 280 | 1,700 | 280 |
| 2008-10-08 | 349 | 349 | 274 | 274 | 600 | 274 |
| 2008-10-07 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2008-10-06 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2008-10-03 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2008-10-02 | 382 | 382 | 350 | 350 | 8,500 | 350 |
| 2008-09-30 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2008-09-29 | 345 | 380 | 344 | 380 | 1,100 | 380 |
| 2008-09-26 | 410 | 410 | 410 | 410 | 800 | 410 |
| 2008-09-24 | 410 | 410 | 410 | 410 | 300 | 410 |
| 2008-09-17 | 420 | 420 | 400 | 400 | 400 | 400 |
| 2008-09-16 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2008-09-12 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2008-09-11 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2008-09-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-09-05 | 401 | 401 | 401 | 401 | 500 | 401 |
| 2008-09-04 | 401 | 401 | 401 | 401 | 700 | 401 |
| 2008-09-03 | 391 | 391 | 391 | 391 | 700 | 391 |
| 2008-09-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-08-29 | 403 | 403 | 377 | 377 | 900 | 377 |
| 2008-08-27 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2008-08-25 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2008-08-22 | 448 | 448 | 448 | 448 | 300 | 448 |
| 2008-08-21 | 448 | 448 | 448 | 448 | 300 | 448 |
| 2008-08-20 | 448 | 448 | 448 | 448 | 300 | 448 |
| 2008-08-19 | 448 | 448 | 448 | 448 | 300 | 448 |
| 2008-08-18 | 450 | 450 | 448 | 448 | 300 | 448 |
| 2008-08-15 | 456 | 456 | 450 | 450 | 300 | 450 |
| 2008-08-14 | 456 | 456 | 456 | 456 | 300 | 456 |
| 2008-08-13 | 456 | 456 | 456 | 456 | 300 | 456 |
| 2008-08-12 | 456 | 456 | 456 | 456 | 200 | 456 |
| 2008-08-11 | 456 | 456 | 456 | 456 | 300 | 456 |
| 2008-08-08 | 456 | 456 | 456 | 456 | 400 | 456 |
| 2008-08-07 | 421 | 421 | 421 | 421 | 200 | 421 |
| 2008-08-06 | 421 | 421 | 420 | 421 | 600 | 421 |
| 2008-08-05 | 442 | 442 | 421 | 421 | 500 | 421 |
| 2008-08-04 | 442 | 442 | 442 | 442 | 300 | 442 |
| 2008-08-01 | 443 | 443 | 441 | 442 | 1,200 | 442 |
| 2008-07-31 | 442 | 442 | 442 | 442 | 300 | 442 |
| 2008-07-30 | 442 | 442 | 442 | 442 | 300 | 442 |
| 2008-07-29 | 442 | 442 | 442 | 442 | 300 | 442 |
| 2008-07-28 | 442 | 442 | 442 | 442 | 700 | 442 |
| 2008-07-25 | 442 | 442 | 442 | 442 | 200 | 442 |
| 2008-07-24 | 442 | 442 | 442 | 442 | 400 | 442 |
| 2008-07-22 | 482 | 482 | 442 | 442 | 700 | 442 |
| 2008-07-18 | 434 | 434 | 434 | 434 | 100 | 434 |
| 2008-07-17 | 434 | 434 | 434 | 434 | 200 | 434 |
| 2008-07-16 | 434 | 434 | 434 | 434 | 300 | 434 |
| 2008-07-15 | 434 | 434 | 434 | 434 | 300 | 434 |
| 2008-07-14 | 434 | 434 | 415 | 434 | 1,600 | 434 |
| 2008-07-11 | 434 | 434 | 434 | 434 | 400 | 434 |
| 2008-07-10 | 434 | 434 | 434 | 434 | 300 | 434 |
| 2008-07-09 | 434 | 435 | 434 | 434 | 5,300 | 434 |
| 2008-07-08 | 434 | 434 | 434 | 434 | 800 | 434 |
| 2008-07-07 | 434 | 435 | 434 | 434 | 400 | 434 |
| 2008-07-04 | 445 | 450 | 430 | 434 | 1,800 | 434 |
| 2008-07-03 | 475 | 475 | 445 | 445 | 1,300 | 445 |
| 2008-07-02 | 485 | 485 | 435 | 435 | 1,700 | 435 |
| 2008-07-01 | 495 | 502 | 485 | 485 | 800 | 485 |
| 2008-06-30 | 491 | 495 | 450 | 495 | 2,600 | 495 |
| 2008-06-27 | 428 | 491 | 425 | 491 | 1,100 | 491 |
| 2008-06-26 | 500 | 520 | 425 | 425 | 2,600 | 425 |
| 2008-06-25 | 410 | 485 | 410 | 485 | 800 | 485 |
| 2008-06-24 | 430 | 435 | 405 | 405 | 500 | 405 |
| 2008-06-23 | 451 | 451 | 436 | 451 | 300 | 451 |
| 2008-06-20 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2008-06-19 | 546 | 546 | 500 | 500 | 1,300 | 500 |
| 2008-06-18 | 502 | 545 | 502 | 540 | 3,100 | 540 |
| 2008-06-17 | 430 | 480 | 430 | 467 | 1,800 | 467 |
| 2008-06-16 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2008-06-13 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2008-06-06 | 426 | 435 | 425 | 425 | 6,000 | 425 |
| 2008-06-03 | 380 | 425 | 380 | 425 | 200 | 425 |
| 2008-05-30 | 450 | 450 | 420 | 425 | 2,100 | 425 |
| 2008-05-29 | 445 | 445 | 445 | 445 | 300 | 445 |
| 2008-05-28 | 450 | 450 | 445 | 445 | 1,000 | 445 |
| 2008-05-27 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2008-05-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-05-23 | 412 | 412 | 412 | 412 | 200 | 412 |
| 2008-05-21 | 411 | 411 | 411 | 411 | 100 | 411 |
| 2008-05-20 | 425 | 435 | 425 | 425 | 1,100 | 425 |
| 2008-05-19 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2008-05-16 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2008-05-09 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2008-05-07 | 409 | 412 | 409 | 410 | 1,000 | 410 |
| 2008-05-02 | 389 | 400 | 389 | 400 | 400 | 400 |
| 2008-05-01 | 371 | 384 | 371 | 380 | 700 | 380 |
| 2008-04-24 | 377 | 378 | 371 | 371 | 600 | 371 |
| 2008-04-23 | 377 | 377 | 377 | 377 | 100 | 377 |
| 2008-04-22 | 378 | 378 | 378 | 378 | 100 | 378 |
| 2008-04-17 | 356 | 356 | 356 | 356 | 100 | 356 |
| 2008-04-16 | 350 | 355 | 350 | 355 | 200 | 355 |
| 2008-04-11 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2008-04-09 | 359 | 359 | 359 | 359 | 100 | 359 |
| 2008-04-03 | 352 | 352 | 350 | 350 | 200 | 350 |
| 2008-04-02 | 325 | 326 | 317 | 317 | 1,400 | 317 |
| 2008-03-31 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2008-03-28 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2008-03-27 | 360 | 361 | 360 | 360 | 600 | 360 |
| 2008-03-26 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2008-03-21 | 313 | 315 | 313 | 315 | 200 | 315 |
| 2008-03-19 | 310 | 311 | 310 | 311 | 400 | 311 |
| 2008-03-18 | 320 | 320 | 319 | 319 | 800 | 319 |
| 2008-03-17 | 330 | 330 | 320 | 320 | 400 | 320 |
| 2008-03-14 | 330 | 331 | 330 | 331 | 900 | 331 |
| 2008-03-12 | 341 | 342 | 334 | 335 | 1,000 | 335 |
| 2008-03-10 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2008-03-07 | 360 | 361 | 360 | 361 | 200 | 361 |
| 2008-03-06 | 369 | 369 | 369 | 369 | 100 | 369 |
| 2008-03-03 | 385 | 385 | 367 | 370 | 400 | 370 |
| 2008-02-27 | 409 | 410 | 400 | 400 | 2,900 | 400 |
| 2008-02-26 | 414 | 414 | 407 | 410 | 900 | 410 |
| 2008-02-25 | 416 | 426 | 416 | 424 | 700 | 424 |
| 2008-02-21 | 419 | 420 | 419 | 420 | 400 | 420 |
| 2008-02-20 | 414 | 428 | 414 | 427 | 1,600 | 427 |
| 2008-02-19 | 412 | 412 | 412 | 412 | 200 | 412 |
| 2008-02-18 | 411 | 412 | 411 | 412 | 200 | 412 |
| 2008-02-15 | 412 | 412 | 411 | 411 | 300 | 411 |
| 2008-02-14 | 399 | 410 | 399 | 409 | 1,300 | 409 |
| 2008-02-12 | 399 | 400 | 399 | 400 | 200 | 400 |
| 2008-02-08 | 400 | 425 | 400 | 424 | 1,000 | 424 |
| 2008-02-07 | 395 | 415 | 389 | 415 | 1,000 | 415 |
| 2008-02-06 | 410 | 412 | 410 | 412 | 400 | 412 |
| 2008-02-05 | 414 | 414 | 414 | 414 | 100 | 414 |
| 2008-02-04 | 392 | 525 | 392 | 460 | 2,500 | 460 |
| 2008-02-01 | 391 | 391 | 391 | 391 | 400 | 391 |
| 2008-01-31 | 390 | 393 | 390 | 392 | 1,600 | 392 |
| 2008-01-30 | 391 | 391 | 390 | 390 | 600 | 390 |
| 2008-01-25 | 354 | 355 | 354 | 355 | 400 | 355 |
| 2008-01-23 | 324 | 350 | 324 | 350 | 700 | 350 |
| 2008-01-22 | 368 | 370 | 350 | 350 | 3,100 | 350 |
| 2008-01-21 | 385 | 385 | 380 | 385 | 2,000 | 385 |
| 2008-01-18 | 400 | 400 | 384 | 385 | 700 | 385 |
| 2008-01-16 | 448 | 450 | 400 | 400 | 1,700 | 400 |
| 2008-01-15 | 464 | 465 | 464 | 464 | 2,500 | 464 |
| 2008-01-11 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2008-01-09 | 460 | 461 | 460 | 461 | 300 | 461 |
| 2008-01-08 | 481 | 481 | 470 | 471 | 1,400 | 471 |
| 2008-01-07 | 477 | 480 | 474 | 474 | 3,700 | 474 |
| 2008-01-04 | 470 | 471 | 470 | 471 | 400 | 471 |
分割・併合履歴 ： なし
