6734 (株)ニューテック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 550 | 555 | 549 | 552 | 3,800 | 552 |
| 2015-12-29 | 557 | 557 | 545 | 545 | 4,300 | 545 |
| 2015-12-28 | 537 | 554 | 537 | 549 | 5,300 | 549 |
| 2015-12-25 | 540 | 544 | 538 | 541 | 15,300 | 541 |
| 2015-12-24 | 548 | 551 | 542 | 550 | 8,500 | 550 |
| 2015-12-22 | 547 | 549 | 545 | 549 | 6,100 | 549 |
| 2015-12-21 | 543 | 554 | 539 | 546 | 6,600 | 546 |
| 2015-12-18 | 573 | 578 | 542 | 543 | 27,500 | 543 |
| 2015-12-17 | 568 | 580 | 561 | 572 | 5,100 | 572 |
| 2015-12-16 | 576 | 592 | 562 | 572 | 3,600 | 572 |
| 2015-12-15 | 583 | 583 | 567 | 570 | 4,300 | 570 |
| 2015-12-14 | 585 | 643 | 565 | 580 | 40,800 | 580 |
| 2015-12-11 | 596 | 596 | 577 | 581 | 8,200 | 581 |
| 2015-12-10 | 576 | 579 | 555 | 578 | 13,800 | 578 |
| 2015-12-09 | 605 | 605 | 570 | 585 | 18,600 | 585 |
| 2015-12-08 | 616 | 645 | 585 | 605 | 36,900 | 605 |
| 2015-12-07 | 572 | 620 | 560 | 620 | 27,200 | 620 |
| 2015-12-04 | 549 | 570 | 545 | 570 | 19,900 | 570 |
| 2015-12-03 | 542 | 610 | 542 | 559 | 94,600 | 559 |
| 2015-12-02 | 545 | 546 | 539 | 542 | 4,700 | 542 |
| 2015-12-01 | 547 | 547 | 537 | 539 | 10,700 | 539 |
| 2015-11-30 | 546 | 546 | 537 | 537 | 2,300 | 537 |
| 2015-11-27 | 545 | 545 | 539 | 539 | 3,700 | 539 |
| 2015-11-26 | 548 | 553 | 544 | 544 | 10,000 | 544 |
| 2015-11-25 | 551 | 551 | 540 | 544 | 3,600 | 544 |
| 2015-11-24 | 549 | 552 | 543 | 549 | 9,000 | 549 |
| 2015-11-20 | 540 | 548 | 539 | 541 | 7,600 | 541 |
| 2015-11-19 | 532 | 539 | 531 | 538 | 5,400 | 538 |
| 2015-11-18 | 530 | 535 | 527 | 527 | 8,700 | 527 |
| 2015-11-17 | 532 | 534 | 530 | 531 | 4,700 | 531 |
| 2015-11-16 | 524 | 530 | 521 | 529 | 5,400 | 529 |
| 2015-11-13 | 535 | 540 | 521 | 530 | 13,000 | 530 |
| 2015-11-12 | 529 | 533 | 518 | 528 | 9,400 | 528 |
| 2015-11-11 | 522 | 524 | 513 | 524 | 17,600 | 524 |
| 2015-11-10 | 546 | 606 | 522 | 525 | 261,500 | 525 |
| 2015-11-09 | 503 | 510 | 502 | 506 | 2,300 | 506 |
| 2015-11-06 | 519 | 520 | 504 | 505 | 4,300 | 505 |
| 2015-11-05 | 514 | 520 | 510 | 515 | 1,700 | 515 |
| 2015-11-04 | 521 | 523 | 518 | 518 | 1,500 | 518 |
| 2015-11-02 | 532 | 532 | 521 | 522 | 2,700 | 522 |
| 2015-10-30 | 527 | 533 | 522 | 526 | 4,000 | 526 |
| 2015-10-29 | 537 | 537 | 527 | 527 | 2,200 | 527 |
| 2015-10-28 | 530 | 535 | 526 | 527 | 6,900 | 527 |
| 2015-10-27 | 530 | 534 | 527 | 530 | 1,100 | 530 |
| 2015-10-26 | 531 | 531 | 525 | 528 | 4,800 | 528 |
| 2015-10-23 | 532 | 533 | 526 | 526 | 5,000 | 526 |
| 2015-10-22 | 533 | 533 | 525 | 529 | 2,300 | 529 |
| 2015-10-21 | 539 | 539 | 532 | 534 | 7,400 | 534 |
| 2015-10-20 | 549 | 549 | 536 | 537 | 4,600 | 537 |
| 2015-10-19 | 530 | 550 | 527 | 540 | 5,500 | 540 |
| 2015-10-16 | 530 | 538 | 529 | 530 | 4,800 | 530 |
| 2015-10-15 | 529 | 552 | 527 | 534 | 8,600 | 534 |
| 2015-10-14 | 533 | 549 | 533 | 536 | 12,800 | 536 |
| 2015-10-13 | 525 | 560 | 525 | 538 | 20,100 | 538 |
| 2015-10-09 | 526 | 534 | 522 | 528 | 7,300 | 528 |
| 2015-10-08 | 526 | 535 | 522 | 524 | 8,600 | 524 |
| 2015-10-07 | 523 | 529 | 523 | 529 | 5,600 | 529 |
| 2015-10-06 | 540 | 540 | 525 | 526 | 12,600 | 526 |
| 2015-10-05 | 540 | 540 | 531 | 537 | 7,500 | 537 |
| 2015-10-02 | 556 | 570 | 531 | 531 | 36,500 | 531 |
| 2015-10-01 | 548 | 579 | 540 | 566 | 26,700 | 566 |
| 2015-09-30 | 592 | 592 | 532 | 555 | 71,300 | 555 |
| 2015-09-29 | 645 | 664 | 551 | 582 | 325,300 | 582 |
| 2015-09-28 | 615 | 615 | 615 | 615 | 22,100 | 615 |
| 2015-09-25 | 504 | 515 | 503 | 515 | 1,000 | 515 |
| 2015-09-24 | 506 | 520 | 506 | 506 | 1,700 | 506 |
| 2015-09-18 | 507 | 518 | 500 | 506 | 6,300 | 506 |
| 2015-09-17 | 508 | 517 | 508 | 517 | 1,200 | 517 |
| 2015-09-16 | 520 | 525 | 500 | 507 | 2,600 | 507 |
| 2015-09-15 | 516 | 525 | 513 | 525 | 1,900 | 525 |
| 2015-09-14 | 535 | 535 | 521 | 521 | 1,700 | 521 |
| 2015-09-11 | 516 | 536 | 516 | 535 | 800 | 535 |
| 2015-09-10 | 525 | 525 | 515 | 516 | 500 | 516 |
| 2015-09-09 | 529 | 529 | 525 | 529 | 1,600 | 529 |
| 2015-09-08 | 515 | 519 | 510 | 510 | 1,300 | 510 |
| 2015-09-07 | 526 | 526 | 506 | 520 | 1,800 | 520 |
| 2015-09-04 | 561 | 561 | 527 | 536 | 4,600 | 536 |
| 2015-09-03 | 560 | 571 | 554 | 561 | 500 | 561 |
| 2015-09-02 | 559 | 574 | 545 | 560 | 8,200 | 560 |
| 2015-09-01 | 598 | 598 | 576 | 576 | 4,100 | 576 |
| 2015-08-31 | 599 | 599 | 559 | 596 | 8,000 | 596 |
| 2015-08-28 | 545 | 605 | 545 | 594 | 6,000 | 594 |
| 2015-08-27 | 492 | 545 | 492 | 535 | 4,700 | 535 |
| 2015-08-26 | 488 | 503 | 471 | 500 | 4,500 | 500 |
| 2015-08-25 | 441 | 498 | 431 | 478 | 19,300 | 478 |
| 2015-08-24 | 550 | 580 | 497 | 497 | 23,900 | 497 |
| 2015-08-21 | 592 | 610 | 575 | 596 | 14,200 | 596 |
| 2015-08-20 | 618 | 619 | 602 | 602 | 12,300 | 602 |
| 2015-08-19 | 612 | 616 | 595 | 600 | 11,300 | 600 |
| 2015-08-18 | 572 | 634 | 560 | 612 | 31,600 | 612 |
| 2015-08-17 | 560 | 567 | 555 | 557 | 4,200 | 557 |
| 2015-08-14 | 560 | 570 | 550 | 560 | 11,400 | 560 |
| 2015-08-13 | 566 | 585 | 553 | 570 | 6,800 | 570 |
| 2015-08-12 | 570 | 590 | 570 | 572 | 4,200 | 572 |
| 2015-08-11 | 582 | 585 | 577 | 580 | 6,500 | 580 |
| 2015-08-10 | 594 | 594 | 581 | 586 | 3,400 | 586 |
| 2015-08-07 | 608 | 608 | 594 | 594 | 1,900 | 594 |
| 2015-08-06 | 581 | 610 | 581 | 610 | 7,600 | 610 |
| 2015-08-05 | 599 | 599 | 576 | 587 | 4,400 | 587 |
| 2015-08-04 | 598 | 600 | 586 | 597 | 3,500 | 597 |
| 2015-08-03 | 613 | 613 | 596 | 600 | 5,200 | 600 |
| 2015-07-31 | 611 | 614 | 601 | 606 | 5,800 | 606 |
| 2015-07-30 | 624 | 624 | 612 | 612 | 1,200 | 612 |
| 2015-07-29 | 611 | 619 | 611 | 614 | 1,600 | 614 |
| 2015-07-28 | 622 | 625 | 604 | 621 | 10,800 | 621 |
| 2015-07-27 | 631 | 637 | 621 | 622 | 8,000 | 622 |
| 2015-07-24 | 644 | 648 | 639 | 639 | 7,900 | 639 |
| 2015-07-23 | 663 | 669 | 646 | 647 | 7,900 | 647 |
| 2015-07-22 | 634 | 673 | 634 | 643 | 45,300 | 643 |
| 2015-07-21 | 616 | 635 | 611 | 634 | 14,500 | 634 |
| 2015-07-17 | 611 | 616 | 607 | 616 | 7,400 | 616 |
| 2015-07-16 | 618 | 618 | 605 | 616 | 8,500 | 616 |
| 2015-07-15 | 623 | 623 | 612 | 618 | 9,100 | 618 |
| 2015-07-14 | 640 | 640 | 606 | 619 | 23,300 | 619 |
| 2015-07-13 | 608 | 614 | 594 | 614 | 19,100 | 614 |
| 2015-07-10 | 645 | 646 | 594 | 603 | 41,700 | 603 |
| 2015-07-09 | 625 | 662 | 592 | 645 | 108,500 | 645 |
| 2015-07-08 | 821 | 844 | 673 | 692 | 454,100 | 692 |
| 2015-07-07 | 660 | 716 | 650 | 716 | 101,700 | 716 |
| 2015-07-06 | 655 | 655 | 615 | 616 | 23,900 | 616 |
| 2015-07-03 | 659 | 666 | 630 | 635 | 94,600 | 635 |
| 2015-07-02 | 706 | 730 | 670 | 729 | 113,000 | 729 |
| 2015-07-01 | 602 | 670 | 598 | 656 | 37,700 | 656 |
| 2015-06-30 | 577 | 629 | 577 | 605 | 27,100 | 605 |
| 2015-06-29 | 586 | 605 | 585 | 587 | 18,400 | 587 |
| 2015-06-26 | 637 | 637 | 616 | 616 | 17,500 | 616 |
| 2015-06-25 | 641 | 641 | 620 | 628 | 13,000 | 628 |
| 2015-06-24 | 665 | 666 | 625 | 631 | 36,800 | 631 |
| 2015-06-23 | 660 | 682 | 641 | 652 | 40,000 | 652 |
| 2015-06-22 | 661 | 674 | 645 | 671 | 67,900 | 671 |
| 2015-06-19 | 734 | 747 | 653 | 677 | 146,800 | 677 |
| 2015-06-18 | 829 | 913 | 695 | 719 | 820,800 | 719 |
| 2015-06-17 | 685 | 769 | 671 | 769 | 95,400 | 769 |
| 2015-06-16 | 700 | 709 | 656 | 669 | 32,400 | 669 |
| 2015-06-15 | 640 | 694 | 631 | 690 | 68,100 | 690 |
| 2015-06-12 | 622 | 632 | 605 | 625 | 22,100 | 625 |
| 2015-06-11 | 555 | 644 | 555 | 632 | 126,500 | 632 |
| 2015-06-10 | 556 | 557 | 540 | 555 | 8,700 | 555 |
| 2015-06-09 | 557 | 640 | 546 | 547 | 67,300 | 547 |
| 2015-06-08 | 557 | 558 | 551 | 554 | 5,300 | 554 |
| 2015-06-05 | 567 | 567 | 550 | 556 | 6,900 | 556 |
| 2015-06-04 | 576 | 577 | 556 | 557 | 18,000 | 557 |
| 2015-06-03 | 590 | 590 | 577 | 577 | 7,300 | 577 |
| 2015-06-02 | 580 | 581 | 577 | 577 | 1,700 | 577 |
| 2015-06-01 | 584 | 593 | 580 | 580 | 6,800 | 580 |
| 2015-05-29 | 590 | 596 | 587 | 587 | 4,600 | 587 |
| 2015-05-28 | 591 | 598 | 591 | 593 | 3,300 | 593 |
| 2015-05-27 | 600 | 603 | 595 | 597 | 1,400 | 597 |
| 2015-05-26 | 603 | 604 | 592 | 597 | 3,800 | 597 |
| 2015-05-25 | 592 | 603 | 592 | 603 | 6,500 | 603 |
| 2015-05-22 | 602 | 602 | 588 | 602 | 4,400 | 602 |
| 2015-05-21 | 599 | 599 | 584 | 590 | 2,900 | 590 |
| 2015-05-20 | 593 | 594 | 582 | 591 | 4,400 | 591 |
| 2015-05-19 | 589 | 597 | 576 | 593 | 13,000 | 593 |
| 2015-05-18 | 594 | 624 | 588 | 588 | 15,100 | 588 |
| 2015-05-15 | 590 | 599 | 588 | 588 | 13,100 | 588 |
| 2015-05-14 | 598 | 612 | 590 | 590 | 17,600 | 590 |
| 2015-05-13 | 644 | 666 | 616 | 616 | 74,400 | 616 |
| 2015-05-12 | 588 | 684 | 588 | 684 | 45,600 | 684 |
| 2015-05-11 | 589 | 590 | 570 | 584 | 10,400 | 584 |
| 2015-05-08 | 605 | 605 | 551 | 589 | 16,200 | 589 |
| 2015-05-07 | 600 | 600 | 569 | 580 | 17,500 | 580 |
| 2015-05-01 | 630 | 631 | 582 | 582 | 35,700 | 582 |
| 2015-04-30 | 639 | 677 | 639 | 640 | 20,300 | 640 |
| 2015-04-28 | 650 | 650 | 633 | 639 | 16,400 | 639 |
| 2015-04-27 | 652 | 660 | 650 | 652 | 8,600 | 652 |
| 2015-04-24 | 670 | 677 | 656 | 661 | 20,100 | 661 |
| 2015-04-23 | 671 | 671 | 650 | 654 | 19,700 | 654 |
| 2015-04-22 | 668 | 688 | 649 | 675 | 22,000 | 675 |
| 2015-04-21 | 684 | 688 | 650 | 665 | 35,300 | 665 |
| 2015-04-20 | 688 | 700 | 674 | 684 | 31,200 | 684 |
| 2015-04-17 | 720 | 734 | 703 | 703 | 39,400 | 703 |
| 2015-04-16 | 743 | 750 | 721 | 726 | 30,200 | 726 |
| 2015-04-15 | 744 | 762 | 720 | 750 | 43,300 | 750 |
| 2015-04-14 | 770 | 777 | 737 | 745 | 70,300 | 745 |
| 2015-04-13 | 870 | 870 | 763 | 786 | 153,100 | 786 |
| 2015-04-10 | 857 | 899 | 800 | 843 | 193,400 | 843 |
| 2015-04-09 | 750 | 857 | 732 | 780 | 150,800 | 780 |
| 2015-04-08 | 715 | 741 | 710 | 741 | 25,100 | 741 |
| 2015-04-07 | 720 | 741 | 701 | 715 | 39,700 | 715 |
| 2015-04-06 | 835 | 842 | 712 | 723 | 171,800 | 723 |
| 2015-04-03 | 780 | 795 | 748 | 795 | 66,600 | 795 |
| 2015-04-02 | 706 | 721 | 690 | 695 | 23,700 | 695 |
| 2015-04-01 | 726 | 731 | 690 | 713 | 59,700 | 713 |
| 2015-03-31 | 734 | 774 | 712 | 725 | 122,700 | 725 |
| 2015-03-30 | 858 | 915 | 786 | 809 | 449,600 | 809 |
| 2015-03-27 | 768 | 768 | 768 | 768 | 9,500 | 768 |
| 2015-03-26 | 715 | 715 | 668 | 668 | 105,700 | 668 |
| 2015-03-25 | 757 | 785 | 703 | 717 | 137,300 | 717 |
| 2015-03-24 | 876 | 899 | 768 | 780 | 123,200 | 780 |
| 2015-03-23 | 1,008 | 1,027 | 834 | 876 | 512,700 | 876 |
| 2015-03-20 | 831 | 918 | 818 | 918 | 398,800 | 918 |
| 2015-03-19 | 658 | 768 | 652 | 768 | 39,600 | 768 |
| 2015-03-18 | 879 | 879 | 659 | 668 | 523,600 | 668 |
| 2015-03-17 | 729 | 729 | 729 | 729 | 17,400 | 729 |
| 2015-03-16 | 510 | 629 | 479 | 629 | 541,600 | 629 |
| 2015-03-13 | 460 | 529 | 460 | 529 | 93,900 | 529 |
| 2015-03-12 | 459 | 470 | 444 | 449 | 23,700 | 449 |
| 2015-03-11 | 479 | 489 | 431 | 467 | 40,000 | 467 |
| 2015-03-10 | 554 | 597 | 467 | 489 | 222,700 | 489 |
| 2015-03-09 | 559 | 559 | 559 | 559 | 13,900 | 559 |
| 2015-03-06 | 407 | 479 | 407 | 479 | 82,700 | 479 |
| 2015-03-05 | 410 | 415 | 388 | 399 | 29,000 | 399 |
| 2015-03-04 | 409 | 437 | 400 | 418 | 49,000 | 418 |
| 2015-03-03 | 452 | 453 | 411 | 415 | 89,600 | 415 |
| 2015-03-02 | 516 | 608 | 460 | 466 | 386,300 | 466 |
| 2015-02-27 | 526 | 526 | 526 | 526 | 36,400 | 526 |
| 2015-02-26 | 366 | 446 | 364 | 446 | 36,600 | 446 |
| 2015-02-25 | 352 | 366 | 349 | 366 | 13,400 | 366 |
| 2015-02-24 | 383 | 386 | 378 | 378 | 2,300 | 378 |
| 2015-02-23 | 372 | 387 | 372 | 383 | 2,900 | 383 |
| 2015-02-20 | 372 | 380 | 372 | 380 | 300 | 380 |
| 2015-02-19 | 372 | 374 | 371 | 371 | 700 | 371 |
| 2015-02-18 | 380 | 385 | 371 | 380 | 3,900 | 380 |
| 2015-02-17 | 366 | 370 | 357 | 369 | 7,500 | 369 |
| 2015-02-16 | 356 | 364 | 350 | 364 | 1,700 | 364 |
| 2015-02-12 | 351 | 356 | 346 | 356 | 1,300 | 356 |
| 2015-02-10 | 349 | 351 | 349 | 351 | 1,200 | 351 |
| 2015-02-05 | 351 | 351 | 341 | 341 | 300 | 341 |
| 2015-02-04 | 350 | 350 | 350 | 350 | 1,700 | 350 |
| 2015-02-02 | 350 | 350 | 349 | 350 | 1,300 | 350 |
| 2015-01-30 | 348 | 348 | 348 | 348 | 300 | 348 |
| 2015-01-29 | 339 | 350 | 332 | 348 | 1,100 | 348 |
| 2015-01-28 | 339 | 339 | 339 | 339 | 200 | 339 |
| 2015-01-27 | 337 | 353 | 337 | 352 | 3,000 | 352 |
| 2015-01-26 | 336 | 353 | 330 | 353 | 3,200 | 353 |
| 2015-01-23 | 352 | 352 | 341 | 341 | 2,000 | 341 |
| 2015-01-22 | 350 | 350 | 350 | 350 | 1,800 | 350 |
| 2015-01-21 | 340 | 360 | 340 | 350 | 7,200 | 350 |
| 2015-01-20 | 350 | 366 | 350 | 350 | 6,000 | 350 |
| 2015-01-16 | 329 | 337 | 329 | 336 | 400 | 336 |
| 2015-01-14 | 333 | 337 | 329 | 329 | 900 | 329 |
| 2015-01-09 | 342 | 342 | 340 | 341 | 400 | 341 |
| 2015-01-08 | 345 | 352 | 337 | 351 | 1,500 | 351 |
| 2015-01-07 | 345 | 346 | 343 | 346 | 3,500 | 346 |
| 2015-01-06 | 331 | 345 | 331 | 345 | 1,200 | 345 |
| 2015-01-05 | 345 | 345 | 345 | 345 | 500 | 345 |
分割・併合履歴 ： なし
