6734 (株)ニューテック の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 931 | 957 | 931 | 948 | 7,800 | 948 |
| 2017-12-28 | 955 | 955 | 945 | 945 | 1,400 | 945 |
| 2017-12-27 | 956 | 956 | 940 | 951 | 1,500 | 951 |
| 2017-12-26 | 941 | 958 | 938 | 950 | 8,200 | 950 |
| 2017-12-25 | 966 | 966 | 938 | 950 | 3,500 | 950 |
| 2017-12-22 | 960 | 969 | 952 | 961 | 2,400 | 961 |
| 2017-12-21 | 957 | 960 | 934 | 960 | 4,100 | 960 |
| 2017-12-20 | 989 | 989 | 950 | 957 | 12,500 | 957 |
| 2017-12-19 | 993 | 1,015 | 966 | 992 | 15,800 | 992 |
| 2017-12-18 | 970 | 999 | 970 | 983 | 15,400 | 983 |
| 2017-12-15 | 950 | 985 | 949 | 957 | 12,300 | 957 |
| 2017-12-14 | 930 | 1,010 | 930 | 962 | 20,600 | 962 |
| 2017-12-13 | 910 | 930 | 910 | 916 | 5,200 | 916 |
| 2017-12-12 | 903 | 913 | 903 | 913 | 3,400 | 913 |
| 2017-12-11 | 900 | 900 | 899 | 899 | 3,100 | 899 |
| 2017-12-08 | 908 | 910 | 899 | 901 | 2,100 | 901 |
| 2017-12-07 | 910 | 910 | 901 | 908 | 5,700 | 908 |
| 2017-12-06 | 905 | 916 | 900 | 900 | 2,300 | 900 |
| 2017-12-05 | 896 | 905 | 890 | 900 | 13,500 | 900 |
| 2017-12-04 | 955 | 955 | 919 | 919 | 8,600 | 919 |
| 2017-12-01 | 966 | 967 | 953 | 953 | 2,100 | 953 |
| 2017-11-30 | 960 | 960 | 937 | 960 | 4,700 | 960 |
| 2017-11-29 | 957 | 973 | 957 | 967 | 1,600 | 967 |
| 2017-11-28 | 942 | 987 | 942 | 952 | 9,000 | 952 |
| 2017-11-27 | 938 | 949 | 938 | 949 | 1,500 | 949 |
| 2017-11-24 | 919 | 939 | 919 | 935 | 3,500 | 935 |
| 2017-11-22 | 928 | 928 | 914 | 914 | 2,900 | 914 |
| 2017-11-21 | 927 | 928 | 920 | 922 | 2,000 | 922 |
| 2017-11-20 | 911 | 927 | 911 | 927 | 2,800 | 927 |
| 2017-11-17 | 918 | 921 | 915 | 915 | 1,500 | 915 |
| 2017-11-16 | 914 | 925 | 911 | 925 | 1,900 | 925 |
| 2017-11-15 | 929 | 929 | 911 | 912 | 3,000 | 912 |
| 2017-11-13 | 935 | 949 | 934 | 944 | 3,100 | 944 |
| 2017-11-10 | 936 | 944 | 932 | 944 | 4,100 | 944 |
| 2017-11-09 | 947 | 966 | 935 | 936 | 6,500 | 936 |
| 2017-11-08 | 950 | 959 | 948 | 948 | 3,100 | 948 |
| 2017-11-07 | 966 | 966 | 951 | 965 | 3,300 | 965 |
| 2017-11-06 | 951 | 967 | 939 | 967 | 1,800 | 967 |
| 2017-11-02 | 972 | 973 | 938 | 955 | 5,300 | 955 |
| 2017-11-01 | 963 | 980 | 962 | 973 | 6,200 | 973 |
| 2017-10-31 | 948 | 969 | 948 | 950 | 3,100 | 950 |
| 2017-10-30 | 948 | 959 | 940 | 949 | 3,800 | 949 |
| 2017-10-27 | 940 | 949 | 938 | 949 | 1,900 | 949 |
| 2017-10-26 | 951 | 951 | 939 | 942 | 2,900 | 942 |
| 2017-10-25 | 943 | 948 | 940 | 943 | 4,300 | 943 |
| 2017-10-24 | 942 | 953 | 942 | 943 | 3,400 | 943 |
| 2017-10-23 | 950 | 979 | 946 | 946 | 4,100 | 946 |
| 2017-10-20 | 953 | 955 | 950 | 950 | 4,300 | 950 |
| 2017-10-19 | 964 | 978 | 951 | 963 | 4,900 | 963 |
| 2017-10-18 | 952 | 975 | 952 | 975 | 3,900 | 975 |
| 2017-10-17 | 966 | 972 | 965 | 966 | 2,700 | 966 |
| 2017-10-16 | 993 | 993 | 966 | 966 | 3,600 | 966 |
| 2017-10-13 | 998 | 998 | 975 | 979 | 2,300 | 979 |
| 2017-10-12 | 980 | 994 | 971 | 983 | 5,200 | 983 |
| 2017-10-11 | 993 | 995 | 975 | 976 | 11,500 | 976 |
| 2017-10-10 | 1,024 | 1,024 | 985 | 985 | 9,300 | 985 |
| 2017-10-06 | 1,000 | 1,015 | 977 | 1,004 | 15,000 | 1,004 |
| 2017-10-05 | 1,016 | 1,017 | 1,000 | 1,000 | 14,600 | 1,000 |
| 2017-10-04 | 1,100 | 1,100 | 1,020 | 1,027 | 52,100 | 1,027 |
| 2017-10-03 | 1,058 | 1,082 | 1,031 | 1,081 | 51,300 | 1,081 |
| 2017-10-02 | 1,050 | 1,060 | 1,010 | 1,028 | 22,800 | 1,028 |
| 2017-09-29 | 1,070 | 1,140 | 1,030 | 1,030 | 70,700 | 1,030 |
| 2017-09-28 | 1,106 | 1,110 | 1,012 | 1,049 | 108,800 | 1,049 |
| 2017-09-27 | 1,180 | 1,244 | 1,111 | 1,136 | 438,800 | 1,136 |
| 2017-09-26 | 1,001 | 1,001 | 1,001 | 1,001 | 9,000 | 1,001 |
| 2017-09-25 | 843 | 865 | 843 | 851 | 3,100 | 851 |
| 2017-09-22 | 855 | 858 | 845 | 858 | 2,200 | 858 |
| 2017-09-21 | 849 | 855 | 846 | 855 | 4,300 | 855 |
| 2017-09-20 | 852 | 858 | 848 | 848 | 3,600 | 848 |
| 2017-09-19 | 848 | 853 | 848 | 851 | 3,500 | 851 |
| 2017-09-15 | 850 | 852 | 848 | 848 | 2,500 | 848 |
| 2017-09-14 | 875 | 875 | 856 | 856 | 4,100 | 856 |
| 2017-09-13 | 859 | 860 | 858 | 860 | 2,100 | 860 |
| 2017-09-12 | 838 | 857 | 838 | 857 | 3,000 | 857 |
| 2017-09-11 | 847 | 848 | 818 | 848 | 2,700 | 848 |
| 2017-09-08 | 864 | 864 | 837 | 847 | 1,500 | 847 |
| 2017-09-07 | 862 | 866 | 850 | 850 | 2,400 | 850 |
| 2017-09-06 | 866 | 866 | 845 | 862 | 6,900 | 862 |
| 2017-09-05 | 894 | 894 | 850 | 867 | 5,900 | 867 |
| 2017-09-04 | 887 | 916 | 885 | 909 | 6,000 | 909 |
| 2017-09-01 | 909 | 917 | 900 | 912 | 7,100 | 912 |
| 2017-08-31 | 918 | 931 | 907 | 907 | 1,200 | 907 |
| 2017-08-30 | 922 | 932 | 915 | 929 | 4,200 | 929 |
| 2017-08-29 | 919 | 936 | 919 | 936 | 1,500 | 936 |
| 2017-08-28 | 923 | 949 | 922 | 934 | 4,700 | 934 |
| 2017-08-25 | 908 | 940 | 908 | 938 | 2,700 | 938 |
| 2017-08-24 | 928 | 928 | 887 | 923 | 6,900 | 923 |
| 2017-08-23 | 922 | 940 | 922 | 928 | 6,100 | 928 |
| 2017-08-22 | 899 | 937 | 899 | 936 | 5,000 | 936 |
| 2017-08-21 | 893 | 935 | 886 | 919 | 4,900 | 919 |
| 2017-08-18 | 899 | 899 | 881 | 898 | 2,700 | 898 |
| 2017-08-17 | 897 | 915 | 897 | 902 | 4,300 | 902 |
| 2017-08-16 | 900 | 906 | 889 | 906 | 1,800 | 906 |
| 2017-08-15 | 908 | 910 | 884 | 900 | 2,200 | 900 |
| 2017-08-14 | 900 | 901 | 876 | 900 | 3,900 | 900 |
| 2017-08-10 | 902 | 906 | 890 | 900 | 11,000 | 900 |
| 2017-08-09 | 899 | 910 | 879 | 900 | 5,500 | 900 |
| 2017-08-08 | 894 | 897 | 873 | 897 | 7,300 | 897 |
| 2017-08-07 | 878 | 892 | 866 | 892 | 9,400 | 892 |
| 2017-08-04 | 879 | 889 | 872 | 881 | 2,200 | 881 |
| 2017-08-03 | 883 | 888 | 873 | 885 | 4,600 | 885 |
| 2017-08-02 | 872 | 872 | 851 | 870 | 6,700 | 870 |
| 2017-08-01 | 920 | 929 | 876 | 887 | 9,500 | 887 |
| 2017-07-31 | 912 | 930 | 885 | 905 | 16,600 | 905 |
| 2017-07-28 | 930 | 932 | 917 | 919 | 6,000 | 919 |
| 2017-07-27 | 940 | 940 | 915 | 926 | 4,100 | 926 |
| 2017-07-26 | 933 | 938 | 926 | 938 | 7,600 | 938 |
| 2017-07-25 | 937 | 940 | 921 | 940 | 8,600 | 940 |
| 2017-07-24 | 941 | 941 | 938 | 940 | 1,700 | 940 |
| 2017-07-21 | 924 | 944 | 924 | 941 | 3,900 | 941 |
| 2017-07-20 | 941 | 950 | 936 | 937 | 4,600 | 937 |
| 2017-07-19 | 935 | 942 | 913 | 936 | 6,500 | 936 |
| 2017-07-18 | 984 | 984 | 950 | 954 | 7,300 | 954 |
| 2017-07-14 | 972 | 984 | 969 | 982 | 5,300 | 982 |
| 2017-07-13 | 979 | 983 | 972 | 972 | 11,400 | 972 |
| 2017-07-12 | 975 | 988 | 973 | 978 | 7,100 | 978 |
| 2017-07-11 | 980 | 994 | 969 | 984 | 11,100 | 984 |
| 2017-07-10 | 987 | 987 | 971 | 974 | 7,100 | 974 |
| 2017-07-07 | 990 | 999 | 970 | 972 | 13,600 | 972 |
| 2017-07-06 | 995 | 1,000 | 969 | 969 | 17,400 | 969 |
| 2017-07-05 | 996 | 1,019 | 977 | 980 | 81,000 | 980 |
| 2017-07-04 | 1,147 | 1,150 | 1,111 | 1,146 | 26,100 | 1,146 |
| 2017-07-03 | 1,131 | 1,140 | 1,104 | 1,132 | 23,200 | 1,132 |
| 2017-06-30 | 1,071 | 1,110 | 1,071 | 1,101 | 11,700 | 1,101 |
| 2017-06-29 | 1,056 | 1,079 | 1,055 | 1,073 | 6,700 | 1,073 |
| 2017-06-28 | 1,065 | 1,078 | 1,047 | 1,047 | 10,400 | 1,047 |
| 2017-06-27 | 1,100 | 1,101 | 1,065 | 1,083 | 9,900 | 1,083 |
| 2017-06-26 | 1,053 | 1,108 | 1,053 | 1,091 | 13,300 | 1,091 |
| 2017-06-23 | 1,125 | 1,125 | 1,047 | 1,069 | 27,900 | 1,069 |
| 2017-06-22 | 1,123 | 1,128 | 1,110 | 1,113 | 14,200 | 1,113 |
| 2017-06-21 | 1,127 | 1,143 | 1,111 | 1,128 | 11,000 | 1,128 |
| 2017-06-20 | 1,133 | 1,183 | 1,121 | 1,127 | 18,800 | 1,127 |
| 2017-06-19 | 1,120 | 1,138 | 1,102 | 1,133 | 11,600 | 1,133 |
| 2017-06-16 | 1,153 | 1,153 | 1,107 | 1,120 | 30,100 | 1,120 |
| 2017-06-15 | 1,208 | 1,233 | 1,158 | 1,158 | 54,300 | 1,158 |
| 2017-06-14 | 1,350 | 1,351 | 1,232 | 1,232 | 114,000 | 1,232 |
| 2017-06-13 | 1,630 | 1,748 | 1,350 | 1,370 | 304,100 | 1,370 |
| 2017-06-12 | 1,348 | 1,560 | 1,348 | 1,550 | 139,500 | 1,550 |
| 2017-06-09 | 1,365 | 1,369 | 1,301 | 1,325 | 42,300 | 1,325 |
| 2017-06-08 | 1,392 | 1,392 | 1,353 | 1,365 | 34,700 | 1,365 |
| 2017-06-07 | 1,314 | 1,379 | 1,291 | 1,379 | 39,700 | 1,379 |
| 2017-06-06 | 1,420 | 1,421 | 1,291 | 1,291 | 95,000 | 1,291 |
| 2017-06-05 | 1,404 | 1,450 | 1,392 | 1,428 | 79,700 | 1,428 |
| 2017-06-02 | 1,375 | 1,385 | 1,353 | 1,370 | 31,700 | 1,370 |
| 2017-06-01 | 1,322 | 1,375 | 1,318 | 1,350 | 45,100 | 1,350 |
| 2017-05-31 | 1,322 | 1,325 | 1,301 | 1,319 | 16,100 | 1,319 |
| 2017-05-30 | 1,324 | 1,345 | 1,295 | 1,317 | 22,600 | 1,317 |
| 2017-05-29 | 1,316 | 1,357 | 1,287 | 1,326 | 43,100 | 1,326 |
| 2017-05-26 | 1,375 | 1,375 | 1,277 | 1,310 | 80,300 | 1,310 |
| 2017-05-25 | 1,399 | 1,463 | 1,368 | 1,375 | 133,800 | 1,375 |
| 2017-05-24 | 1,281 | 1,400 | 1,280 | 1,360 | 116,400 | 1,360 |
| 2017-05-23 | 1,300 | 1,320 | 1,250 | 1,267 | 44,700 | 1,267 |
| 2017-05-22 | 1,311 | 1,365 | 1,281 | 1,295 | 96,700 | 1,295 |
| 2017-05-19 | 1,240 | 1,292 | 1,223 | 1,279 | 46,300 | 1,279 |
| 2017-05-18 | 1,230 | 1,265 | 1,215 | 1,243 | 59,700 | 1,243 |
| 2017-05-17 | 1,260 | 1,350 | 1,237 | 1,290 | 84,400 | 1,290 |
| 2017-05-16 | 1,270 | 1,330 | 1,237 | 1,298 | 111,300 | 1,298 |
| 2017-05-15 | 1,286 | 1,297 | 1,221 | 1,284 | 105,800 | 1,284 |
| 2017-05-12 | 1,357 | 1,430 | 1,275 | 1,340 | 357,400 | 1,340 |
| 2017-05-11 | 1,446 | 1,560 | 1,360 | 1,387 | 588,200 | 1,387 |
| 2017-05-10 | 1,734 | 1,812 | 1,414 | 1,516 | 1,227,500 | 1,516 |
| 2017-05-09 | 1,577 | 1,654 | 1,576 | 1,654 | 491,300 | 1,654 |
| 2017-05-08 | 1,054 | 1,054 | 1,054 | 1,054 | 7,700 | 1,054 |
| 2017-05-02 | 904 | 904 | 904 | 904 | 14,900 | 904 |
| 2017-05-01 | 754 | 754 | 754 | 754 | 13,400 | 754 |
| 2017-04-28 | 651 | 655 | 651 | 654 | 2,800 | 654 |
| 2017-04-27 | 641 | 652 | 635 | 651 | 5,100 | 651 |
| 2017-04-26 | 647 | 649 | 639 | 647 | 8,400 | 647 |
| 2017-04-25 | 626 | 630 | 625 | 627 | 2,600 | 627 |
| 2017-04-24 | 631 | 631 | 624 | 624 | 1,500 | 624 |
| 2017-04-21 | 624 | 630 | 619 | 624 | 2,600 | 624 |
| 2017-04-20 | 616 | 622 | 616 | 620 | 1,300 | 620 |
| 2017-04-19 | 605 | 615 | 603 | 613 | 4,500 | 613 |
| 2017-04-18 | 601 | 611 | 601 | 604 | 800 | 604 |
| 2017-04-17 | 604 | 607 | 600 | 601 | 5,500 | 601 |
| 2017-04-14 | 611 | 611 | 607 | 607 | 800 | 607 |
| 2017-04-13 | 598 | 607 | 594 | 606 | 11,600 | 606 |
| 2017-04-12 | 625 | 632 | 620 | 632 | 5,400 | 632 |
| 2017-04-11 | 652 | 652 | 625 | 629 | 8,300 | 629 |
| 2017-04-10 | 630 | 655 | 630 | 655 | 10,100 | 655 |
| 2017-04-07 | 619 | 640 | 619 | 630 | 4,800 | 630 |
| 2017-04-06 | 639 | 639 | 621 | 626 | 3,100 | 626 |
| 2017-04-05 | 623 | 636 | 623 | 635 | 6,400 | 635 |
| 2017-04-04 | 633 | 633 | 610 | 618 | 8,600 | 618 |
| 2017-04-03 | 621 | 629 | 619 | 621 | 8,800 | 621 |
| 2017-03-31 | 625 | 629 | 624 | 624 | 2,300 | 624 |
| 2017-03-30 | 628 | 628 | 622 | 622 | 1,400 | 622 |
| 2017-03-29 | 622 | 624 | 620 | 624 | 2,400 | 624 |
| 2017-03-28 | 619 | 622 | 610 | 610 | 3,800 | 610 |
| 2017-03-27 | 626 | 626 | 617 | 617 | 2,900 | 617 |
| 2017-03-24 | 625 | 632 | 625 | 626 | 2,500 | 626 |
| 2017-03-23 | 621 | 645 | 620 | 625 | 8,300 | 625 |
| 2017-03-22 | 630 | 630 | 621 | 621 | 2,500 | 621 |
| 2017-03-21 | 629 | 633 | 620 | 625 | 2,100 | 625 |
| 2017-03-17 | 621 | 632 | 617 | 629 | 1,700 | 629 |
| 2017-03-16 | 615 | 630 | 615 | 630 | 3,700 | 630 |
| 2017-03-15 | 649 | 649 | 605 | 615 | 5,300 | 615 |
| 2017-03-14 | 660 | 663 | 630 | 639 | 16,400 | 639 |
| 2017-03-13 | 630 | 630 | 620 | 623 | 2,500 | 623 |
| 2017-03-10 | 621 | 633 | 614 | 630 | 6,700 | 630 |
| 2017-03-09 | 627 | 628 | 614 | 620 | 7,000 | 620 |
| 2017-03-08 | 635 | 654 | 622 | 626 | 23,200 | 626 |
| 2017-03-07 | 601 | 704 | 598 | 625 | 85,500 | 625 |
| 2017-03-06 | 598 | 605 | 596 | 604 | 5,900 | 604 |
| 2017-03-03 | 599 | 599 | 592 | 595 | 1,400 | 595 |
| 2017-03-02 | 600 | 603 | 594 | 596 | 3,300 | 596 |
| 2017-03-01 | 610 | 610 | 574 | 599 | 25,600 | 599 |
| 2017-02-28 | 613 | 613 | 600 | 600 | 4,300 | 600 |
| 2017-02-27 | 624 | 624 | 607 | 613 | 1,400 | 613 |
| 2017-02-24 | 619 | 626 | 601 | 625 | 3,500 | 625 |
| 2017-02-23 | 625 | 625 | 612 | 617 | 1,500 | 617 |
| 2017-02-22 | 618 | 620 | 618 | 620 | 1,200 | 620 |
| 2017-02-21 | 606 | 623 | 597 | 623 | 5,100 | 623 |
| 2017-02-20 | 604 | 612 | 604 | 612 | 800 | 612 |
| 2017-02-17 | 616 | 616 | 608 | 608 | 3,100 | 608 |
| 2017-02-16 | 615 | 615 | 615 | 615 | 400 | 615 |
| 2017-02-15 | 614 | 615 | 614 | 614 | 2,300 | 614 |
| 2017-02-14 | 618 | 618 | 613 | 613 | 700 | 613 |
| 2017-02-13 | 626 | 626 | 602 | 615 | 5,300 | 615 |
| 2017-02-10 | 625 | 625 | 617 | 624 | 2,400 | 624 |
| 2017-02-09 | 618 | 618 | 616 | 617 | 2,200 | 617 |
| 2017-02-08 | 614 | 616 | 610 | 615 | 1,200 | 615 |
| 2017-02-07 | 611 | 611 | 610 | 611 | 1,000 | 611 |
| 2017-02-06 | 626 | 626 | 611 | 611 | 5,100 | 611 |
| 2017-02-03 | 629 | 630 | 626 | 626 | 2,500 | 626 |
| 2017-02-02 | 644 | 644 | 624 | 624 | 9,300 | 624 |
| 2017-02-01 | 624 | 630 | 611 | 624 | 5,000 | 624 |
| 2017-01-31 | 615 | 627 | 615 | 622 | 3,000 | 622 |
| 2017-01-30 | 635 | 636 | 624 | 625 | 6,100 | 625 |
| 2017-01-27 | 622 | 637 | 622 | 630 | 4,300 | 630 |
| 2017-01-26 | 622 | 630 | 611 | 619 | 6,700 | 619 |
| 2017-01-25 | 624 | 632 | 612 | 623 | 15,200 | 623 |
| 2017-01-24 | 607 | 612 | 607 | 611 | 1,100 | 611 |
| 2017-01-23 | 600 | 607 | 598 | 598 | 2,200 | 598 |
| 2017-01-20 | 605 | 605 | 595 | 600 | 2,600 | 600 |
| 2017-01-19 | 605 | 607 | 600 | 600 | 3,900 | 600 |
| 2017-01-18 | 607 | 616 | 606 | 606 | 2,900 | 606 |
| 2017-01-17 | 620 | 620 | 601 | 604 | 3,700 | 604 |
| 2017-01-16 | 610 | 625 | 610 | 613 | 5,300 | 613 |
| 2017-01-13 | 609 | 616 | 604 | 612 | 6,900 | 612 |
| 2017-01-12 | 630 | 630 | 613 | 618 | 8,400 | 618 |
| 2017-01-11 | 636 | 637 | 615 | 620 | 54,100 | 620 |
| 2017-01-10 | 699 | 709 | 671 | 686 | 19,400 | 686 |
| 2017-01-06 | 659 | 698 | 659 | 666 | 28,100 | 666 |
| 2017-01-05 | 645 | 666 | 642 | 649 | 9,500 | 649 |
| 2017-01-04 | 630 | 643 | 620 | 643 | 6,800 | 643 |
分割・併合履歴 ： なし
