6734 (株)ニューテック の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 269 | 269 | 269 | 269 | 200 | 269 |
| 2010-12-29 | 269 | 269 | 269 | 269 | 100 | 269 |
| 2010-12-28 | 285 | 285 | 285 | 285 | 500 | 285 |
| 2010-12-27 | 285 | 285 | 285 | 285 | 800 | 285 |
| 2010-12-22 | 280 | 285 | 280 | 285 | 300 | 285 |
| 2010-12-17 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2010-12-16 | 298 | 298 | 298 | 298 | 200 | 298 |
| 2010-12-15 | 296 | 298 | 296 | 298 | 200 | 298 |
| 2010-12-14 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2010-12-13 | 267 | 267 | 267 | 267 | 100 | 267 |
| 2010-12-10 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2010-12-09 | 277 | 277 | 277 | 277 | 100 | 277 |
| 2010-12-01 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2010-11-30 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2010-11-26 | 300 | 300 | 300 | 300 | 700 | 300 |
| 2010-11-25 | 274 | 300 | 274 | 300 | 500 | 300 |
| 2010-11-24 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2010-11-22 | 299 | 299 | 299 | 299 | 200 | 299 |
| 2010-11-18 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2010-11-17 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2010-11-09 | 257 | 257 | 257 | 257 | 100 | 257 |
| 2010-11-05 | 280 | 280 | 280 | 280 | 400 | 280 |
| 2010-11-04 | 280 | 280 | 280 | 280 | 600 | 280 |
| 2010-11-01 | 265 | 265 | 265 | 265 | 200 | 265 |
| 2010-10-27 | 264 | 264 | 264 | 264 | 100 | 264 |
| 2010-10-26 | 263 | 263 | 263 | 263 | 200 | 263 |
| 2010-10-25 | 342 | 342 | 262 | 262 | 200 | 262 |
| 2010-10-22 | 256 | 270 | 256 | 270 | 800 | 270 |
| 2010-10-21 | 249 | 249 | 249 | 249 | 100 | 249 |
| 2010-10-13 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2010-10-07 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2010-09-30 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2010-09-22 | 251 | 251 | 249 | 249 | 300 | 249 |
| 2010-09-16 | 250 | 265 | 250 | 265 | 900 | 265 |
| 2010-08-30 | 270 | 270 | 270 | 270 | 1,700 | 270 |
| 2010-08-27 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2010-08-26 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2010-08-18 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2010-08-10 | 296 | 299 | 286 | 286 | 400 | 286 |
| 2010-08-09 | 296 | 296 | 296 | 296 | 100 | 296 |
| 2010-08-06 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2010-08-05 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2010-08-02 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2010-07-29 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2010-07-26 | 298 | 298 | 298 | 298 | 100 | 298 |
| 2010-07-23 | 298 | 298 | 298 | 298 | 100 | 298 |
| 2010-07-22 | 282 | 290 | 282 | 290 | 200 | 290 |
| 2010-07-14 | 289 | 289 | 289 | 289 | 200 | 289 |
| 2010-07-09 | 297 | 297 | 297 | 297 | 100 | 297 |
| 2010-07-07 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2010-07-05 | 287 | 290 | 287 | 290 | 1,400 | 290 |
| 2010-07-02 | 299 | 299 | 299 | 299 | 200 | 299 |
| 2010-06-30 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2010-06-29 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2010-06-28 | 296 | 296 | 296 | 296 | 100 | 296 |
| 2010-06-21 | 305 | 305 | 290 | 290 | 500 | 290 |
| 2010-06-18 | 306 | 306 | 305 | 305 | 300 | 305 |
| 2010-06-17 | 308 | 308 | 305 | 305 | 1,200 | 305 |
| 2010-06-16 | 301 | 302 | 300 | 302 | 1,100 | 302 |
| 2010-06-15 | 297 | 297 | 281 | 288 | 300 | 288 |
| 2010-06-14 | 305 | 306 | 305 | 306 | 200 | 306 |
| 2010-06-11 | 322 | 322 | 311 | 311 | 200 | 311 |
| 2010-06-09 | 346 | 346 | 346 | 346 | 100 | 346 |
| 2010-06-07 | 307 | 307 | 306 | 306 | 1,000 | 306 |
| 2010-06-03 | 306 | 306 | 306 | 306 | 100 | 306 |
| 2010-05-24 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2010-05-20 | 315 | 315 | 312 | 312 | 200 | 312 |
| 2010-05-17 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2010-05-13 | 330 | 330 | 330 | 330 | 400 | 330 |
| 2010-05-11 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2010-05-10 | 315 | 330 | 315 | 330 | 200 | 330 |
| 2010-05-07 | 311 | 355 | 311 | 355 | 2,500 | 355 |
| 2010-05-06 | 360 | 360 | 359 | 359 | 400 | 359 |
| 2010-04-30 | 359 | 359 | 359 | 359 | 200 | 359 |
| 2010-04-27 | 355 | 355 | 350 | 350 | 500 | 350 |
| 2010-04-26 | 326 | 357 | 326 | 355 | 800 | 355 |
| 2010-04-23 | 326 | 326 | 326 | 326 | 100 | 326 |
| 2010-04-22 | 320 | 330 | 320 | 330 | 400 | 330 |
| 2010-04-21 | 321 | 340 | 321 | 340 | 300 | 340 |
| 2010-04-20 | 322 | 322 | 322 | 322 | 100 | 322 |
| 2010-04-19 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2010-04-16 | 317 | 350 | 317 | 350 | 600 | 350 |
| 2010-04-15 | 357 | 357 | 357 | 357 | 500 | 357 |
| 2010-04-13 | 322 | 322 | 322 | 322 | 100 | 322 |
| 2010-04-12 | 311 | 320 | 311 | 314 | 900 | 314 |
| 2010-04-09 | 311 | 311 | 311 | 311 | 200 | 311 |
| 2010-04-08 | 326 | 326 | 312 | 312 | 300 | 312 |
| 2010-04-07 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2010-04-06 | 306 | 306 | 306 | 306 | 700 | 306 |
| 2010-04-05 | 315 | 315 | 315 | 315 | 400 | 315 |
| 2010-04-02 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2010-04-01 | 316 | 316 | 311 | 311 | 700 | 311 |
| 2010-03-31 | 315 | 315 | 311 | 311 | 200 | 311 |
| 2010-03-30 | 322 | 338 | 315 | 315 | 700 | 315 |
| 2010-03-29 | 315 | 315 | 315 | 315 | 400 | 315 |
| 2010-03-26 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2010-03-24 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2010-03-23 | 311 | 311 | 311 | 311 | 100 | 311 |
| 2010-03-18 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2010-03-16 | 312 | 312 | 311 | 311 | 300 | 311 |
| 2010-03-15 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2010-03-08 | 311 | 317 | 311 | 311 | 900 | 311 |
| 2010-03-05 | 345 | 345 | 327 | 327 | 200 | 327 |
| 2010-03-04 | 345 | 345 | 345 | 345 | 1,800 | 345 |
| 2010-03-03 | 329 | 345 | 329 | 345 | 500 | 345 |
| 2010-03-02 | 310 | 325 | 310 | 325 | 200 | 325 |
| 2010-02-25 | 308 | 308 | 308 | 308 | 200 | 308 |
| 2010-02-24 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2010-02-18 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2010-02-17 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2010-02-16 | 309 | 314 | 309 | 309 | 1,000 | 309 |
| 2010-02-15 | 309 | 349 | 309 | 349 | 200 | 349 |
| 2010-02-08 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2010-02-05 | 315 | 330 | 315 | 330 | 400 | 330 |
| 2010-02-04 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2010-01-29 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2010-01-28 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2010-01-26 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2010-01-20 | 310 | 310 | 310 | 310 | 400 | 310 |
| 2010-01-18 | 309 | 309 | 309 | 309 | 200 | 309 |
| 2010-01-14 | 308 | 308 | 301 | 304 | 700 | 304 |
| 2010-01-13 | 316 | 316 | 316 | 316 | 100 | 316 |
| 2010-01-12 | 320 | 320 | 317 | 317 | 300 | 317 |
| 2010-01-08 | 330 | 335 | 320 | 320 | 500 | 320 |
| 2010-01-05 | 318 | 325 | 318 | 325 | 500 | 325 |
| 2010-01-04 | 317 | 317 | 315 | 315 | 1,200 | 315 |
分割・併合履歴 ： なし
