6734 (株)ニューテック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 316 | 316 | 316 | 316 | 200 | 316 |
| 2009-12-28 | 313 | 313 | 313 | 313 | 700 | 313 |
| 2009-12-25 | 313 | 313 | 313 | 313 | 200 | 313 |
| 2009-12-24 | 312 | 312 | 312 | 312 | 400 | 312 |
| 2009-12-21 | 319 | 319 | 315 | 315 | 400 | 315 |
| 2009-12-16 | 318 | 318 | 318 | 318 | 200 | 318 |
| 2009-12-15 | 312 | 312 | 312 | 312 | 100 | 312 |
| 2009-12-11 | 318 | 318 | 313 | 313 | 300 | 313 |
| 2009-12-10 | 323 | 323 | 323 | 323 | 500 | 323 |
| 2009-12-09 | 338 | 338 | 338 | 338 | 200 | 338 |
| 2009-12-07 | 361 | 361 | 361 | 361 | 100 | 361 |
| 2009-12-02 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2009-12-01 | 360 | 360 | 360 | 360 | 800 | 360 |
| 2009-11-30 | 350 | 360 | 341 | 360 | 400 | 360 |
| 2009-11-27 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2009-11-26 | 315 | 325 | 315 | 325 | 500 | 325 |
| 2009-11-25 | 325 | 325 | 315 | 315 | 700 | 315 |
| 2009-11-20 | 336 | 336 | 331 | 331 | 600 | 331 |
| 2009-11-19 | 350 | 351 | 350 | 351 | 400 | 351 |
| 2009-11-16 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2009-11-13 | 390 | 390 | 390 | 390 | 600 | 390 |
| 2009-11-12 | 360 | 360 | 360 | 360 | 400 | 360 |
| 2009-11-11 | 361 | 361 | 361 | 361 | 100 | 361 |
| 2009-11-10 | 376 | 377 | 375 | 375 | 1,000 | 375 |
| 2009-11-09 | 376 | 376 | 376 | 376 | 100 | 376 |
| 2009-11-05 | 410 | 410 | 410 | 410 | 600 | 410 |
| 2009-11-04 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-11-02 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2009-10-28 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2009-10-27 | 375 | 375 | 375 | 375 | 500 | 375 |
| 2009-10-23 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2009-10-22 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2009-10-21 | 385 | 385 | 385 | 385 | 200 | 385 |
| 2009-10-19 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2009-10-15 | 360 | 360 | 360 | 360 | 600 | 360 |
| 2009-10-13 | 370 | 370 | 365 | 365 | 5,900 | 365 |
| 2009-10-07 | 376 | 376 | 370 | 370 | 500 | 370 |
| 2009-10-06 | 411 | 411 | 391 | 391 | 200 | 391 |
| 2009-10-01 | 401 | 401 | 401 | 401 | 900 | 401 |
| 2009-09-28 | 426 | 426 | 401 | 401 | 600 | 401 |
| 2009-09-24 | 431 | 431 | 426 | 426 | 1,100 | 426 |
| 2009-09-18 | 376 | 376 | 376 | 376 | 200 | 376 |
| 2009-09-16 | 381 | 381 | 381 | 381 | 200 | 381 |
| 2009-09-15 | 381 | 381 | 381 | 381 | 100 | 381 |
| 2009-09-10 | 395 | 395 | 395 | 395 | 600 | 395 |
| 2009-09-09 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2009-09-07 | 384 | 384 | 384 | 384 | 100 | 384 |
| 2009-09-04 | 399 | 399 | 399 | 399 | 400 | 399 |
| 2009-09-02 | 399 | 399 | 399 | 399 | 100 | 399 |
| 2009-09-01 | 399 | 399 | 399 | 399 | 200 | 399 |
| 2009-08-31 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2009-08-28 | 406 | 407 | 405 | 407 | 900 | 407 |
| 2009-08-27 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2009-08-26 | 395 | 395 | 395 | 395 | 200 | 395 |
| 2009-08-25 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2009-08-21 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2009-08-19 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2009-08-18 | 381 | 410 | 381 | 410 | 400 | 410 |
| 2009-08-14 | 395 | 395 | 395 | 395 | 500 | 395 |
| 2009-08-12 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-08-11 | 425 | 425 | 410 | 410 | 700 | 410 |
| 2009-08-04 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2009-08-03 | 445 | 445 | 445 | 445 | 500 | 445 |
| 2009-07-28 | 445 | 446 | 445 | 446 | 200 | 446 |
| 2009-07-27 | 445 | 445 | 445 | 445 | 500 | 445 |
| 2009-07-24 | 435 | 445 | 435 | 445 | 1,100 | 445 |
| 2009-07-21 | 425 | 425 | 425 | 425 | 400 | 425 |
| 2009-07-16 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2009-07-15 | 525 | 525 | 490 | 490 | 600 | 490 |
| 2009-07-14 | 509 | 509 | 491 | 491 | 400 | 491 |
| 2009-07-13 | 550 | 550 | 530 | 530 | 400 | 530 |
| 2009-07-06 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2009-07-03 | 600 | 601 | 600 | 601 | 5,800 | 601 |
| 2009-07-02 | 600 | 600 | 590 | 600 | 5,700 | 600 |
| 2009-07-01 | 605 | 605 | 605 | 605 | 6,100 | 605 |
| 2009-06-30 | 600 | 610 | 590 | 605 | 6,100 | 605 |
| 2009-06-29 | 600 | 610 | 581 | 600 | 7,400 | 600 |
| 2009-06-26 | 600 | 600 | 600 | 600 | 5,300 | 600 |
| 2009-06-25 | 600 | 601 | 590 | 600 | 5,600 | 600 |
| 2009-06-24 | 600 | 601 | 600 | 600 | 5,000 | 600 |
| 2009-06-23 | 600 | 610 | 600 | 600 | 5,700 | 600 |
| 2009-06-22 | 617 | 617 | 600 | 600 | 4,800 | 600 |
| 2009-06-19 | 590 | 620 | 590 | 620 | 3,100 | 620 |
| 2009-06-18 | 575 | 590 | 560 | 590 | 6,000 | 590 |
| 2009-06-17 | 550 | 565 | 550 | 565 | 4,500 | 565 |
| 2009-06-16 | 584 | 584 | 520 | 550 | 5,400 | 550 |
| 2009-06-15 | 569 | 585 | 568 | 585 | 5,100 | 585 |
| 2009-06-12 | 555 | 555 | 555 | 555 | 800 | 555 |
| 2009-06-11 | 564 | 570 | 535 | 555 | 6,700 | 555 |
| 2009-06-10 | 510 | 565 | 510 | 564 | 15,500 | 564 |
| 2009-06-09 | 415 | 485 | 415 | 485 | 5,800 | 485 |
| 2009-06-08 | 400 | 405 | 390 | 405 | 3,700 | 405 |
| 2009-06-05 | 400 | 400 | 400 | 400 | 1,800 | 400 |
| 2009-06-04 | 400 | 400 | 375 | 400 | 2,200 | 400 |
| 2009-06-03 | 398 | 405 | 375 | 400 | 5,500 | 400 |
| 2009-06-02 | 367 | 401 | 355 | 398 | 21,900 | 398 |
| 2009-06-01 | 327 | 327 | 322 | 322 | 1,300 | 322 |
| 2009-05-29 | 324 | 327 | 323 | 327 | 3,000 | 327 |
| 2009-05-28 | 328 | 339 | 325 | 339 | 2,200 | 339 |
| 2009-05-27 | 330 | 339 | 323 | 339 | 2,000 | 339 |
| 2009-05-26 | 345 | 345 | 345 | 345 | 600 | 345 |
| 2009-05-25 | 340 | 345 | 325 | 345 | 1,700 | 345 |
| 2009-05-21 | 345 | 350 | 330 | 350 | 1,600 | 350 |
| 2009-05-20 | 340 | 345 | 340 | 345 | 2,200 | 345 |
| 2009-05-19 | 329 | 340 | 329 | 340 | 2,800 | 340 |
| 2009-05-18 | 329 | 329 | 329 | 329 | 1,900 | 329 |
| 2009-05-15 | 329 | 329 | 329 | 329 | 1,900 | 329 |
| 2009-05-14 | 329 | 329 | 329 | 329 | 1,400 | 329 |
| 2009-05-13 | 329 | 329 | 329 | 329 | 1,400 | 329 |
| 2009-05-12 | 326 | 329 | 326 | 329 | 2,000 | 329 |
| 2009-05-11 | 327 | 327 | 326 | 326 | 2,100 | 326 |
| 2009-05-08 | 322 | 327 | 320 | 327 | 2,000 | 327 |
| 2009-05-07 | 317 | 317 | 302 | 312 | 2,600 | 312 |
| 2009-05-01 | 313 | 330 | 308 | 317 | 3,000 | 317 |
| 2009-04-30 | 309 | 318 | 299 | 303 | 2,100 | 303 |
| 2009-04-28 | 310 | 324 | 298 | 309 | 2,800 | 309 |
| 2009-04-27 | 311 | 311 | 299 | 309 | 2,900 | 309 |
| 2009-04-24 | 295 | 311 | 295 | 311 | 1,800 | 311 |
| 2009-04-23 | 320 | 330 | 310 | 325 | 3,700 | 325 |
| 2009-04-22 | 331 | 335 | 311 | 320 | 4,200 | 320 |
| 2009-04-21 | 387 | 387 | 321 | 321 | 5,000 | 321 |
| 2009-04-20 | 334 | 387 | 334 | 387 | 1,700 | 387 |
| 2009-04-17 | 326 | 335 | 326 | 334 | 400 | 334 |
| 2009-04-16 | 307 | 326 | 307 | 326 | 400 | 326 |
| 2009-04-15 | 300 | 307 | 300 | 307 | 1,100 | 307 |
| 2009-04-14 | 306 | 306 | 300 | 300 | 400 | 300 |
| 2009-04-13 | 306 | 306 | 306 | 306 | 600 | 306 |
| 2009-04-10 | 306 | 306 | 306 | 306 | 300 | 306 |
| 2009-04-09 | 306 | 306 | 306 | 306 | 400 | 306 |
| 2009-04-08 | 301 | 301 | 301 | 301 | 400 | 301 |
| 2009-04-07 | 325 | 325 | 290 | 300 | 800 | 300 |
| 2009-04-06 | 325 | 325 | 325 | 325 | 300 | 325 |
| 2009-04-03 | 345 | 345 | 325 | 325 | 800 | 325 |
| 2009-04-02 | 290 | 350 | 290 | 345 | 900 | 345 |
| 2009-04-01 | 289 | 289 | 289 | 289 | 500 | 289 |
| 2009-03-31 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2009-03-30 | 289 | 289 | 283 | 283 | 200 | 283 |
| 2009-03-27 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2009-03-26 | 300 | 300 | 300 | 300 | 700 | 300 |
| 2009-03-25 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2009-03-18 | 328 | 328 | 300 | 300 | 200 | 300 |
| 2009-03-17 | 265 | 291 | 265 | 291 | 400 | 291 |
| 2009-03-16 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2009-03-13 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-03-09 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2009-03-05 | 340 | 340 | 340 | 340 | 400 | 340 |
| 2009-03-03 | 340 | 340 | 340 | 340 | 1,700 | 340 |
| 2009-02-25 | 330 | 330 | 330 | 330 | 300 | 330 |
| 2009-02-24 | 330 | 330 | 330 | 330 | 300 | 330 |
| 2009-02-23 | 332 | 332 | 332 | 332 | 100 | 332 |
| 2009-02-16 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2009-02-13 | 365 | 365 | 365 | 365 | 200 | 365 |
| 2009-02-10 | 365 | 365 | 365 | 365 | 300 | 365 |
| 2009-02-09 | 365 | 365 | 365 | 365 | 200 | 365 |
| 2009-02-06 | 365 | 365 | 365 | 365 | 400 | 365 |
| 2009-02-05 | 365 | 365 | 365 | 365 | 900 | 365 |
| 2009-02-04 | 365 | 365 | 365 | 365 | 300 | 365 |
| 2009-02-02 | 365 | 365 | 365 | 365 | 300 | 365 |
| 2009-01-30 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2009-01-29 | 365 | 365 | 365 | 365 | 500 | 365 |
| 2009-01-28 | 350 | 365 | 350 | 365 | 200 | 365 |
| 2009-01-26 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2009-01-23 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2009-01-21 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2009-01-19 | 350 | 350 | 350 | 350 | 300 | 350 |
| 2009-01-15 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2009-01-14 | 350 | 350 | 350 | 350 | 600 | 350 |
| 2009-01-07 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2009-01-05 | 350 | 350 | 350 | 350 | 100 | 350 |
分割・併合履歴 ： なし
