6734 (株)ニューテックの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,703	2,790	2,683	2,762	13,200	2,762
2020-12-29	2,731	2,759	2,682	2,728	13,000	2,728
2020-12-28	2,742	2,846	2,690	2,743	27,900	2,743
2020-12-25	2,730	2,773	2,670	2,759	16,800	2,759
2020-12-24	2,642	2,727	2,610	2,727	9,000	2,727
2020-12-23	2,580	2,678	2,580	2,637	3,900	2,637
2020-12-22	2,722	2,726	2,553	2,580	18,300	2,580
2020-12-21	2,679	2,732	2,611	2,732	11,200	2,732
2020-12-18	2,730	2,768	2,650	2,679	11,200	2,679
2020-12-17	2,738	2,765	2,700	2,715	7,200	2,715
2020-12-16	2,680	2,737	2,667	2,702	3,000	2,702
2020-12-15	2,767	2,779	2,675	2,680	13,300	2,680
2020-12-14	2,650	2,779	2,648	2,766	11,500	2,766
2020-12-11	2,557	2,646	2,529	2,646	7,900	2,646
2020-12-10	2,599	2,607	2,512	2,583	10,400	2,583
2020-12-09	2,649	2,649	2,549	2,550	6,300	2,550
2020-12-08	2,467	2,643	2,409	2,629	18,000	2,629
2020-12-07	2,616	2,616	2,417	2,417	23,000	2,417
2020-12-04	2,608	2,624	2,471	2,616	17,600	2,616
2020-12-03	2,752	2,752	2,598	2,608	14,600	2,608
2020-12-02	2,774	2,820	2,710	2,720	21,200	2,720
2020-12-01	2,643	2,729	2,616	2,724	14,600	2,724
2020-11-30	2,637	2,665	2,600	2,643	8,500	2,643
2020-11-27	2,668	2,676	2,555	2,587	12,400	2,587
2020-11-26	2,695	2,696	2,632	2,662	4,200	2,662
2020-11-25	2,731	2,731	2,578	2,597	12,400	2,597
2020-11-24	2,797	2,799	2,629	2,681	25,100	2,681
2020-11-20	2,502	2,647	2,471	2,647	14,200	2,647
2020-11-19	2,527	2,527	2,440	2,452	7,400	2,452
2020-11-18	2,430	2,515	2,430	2,484	8,600	2,484
2020-11-17	2,555	2,555	2,352	2,410	14,200	2,410
2020-11-16	2,600	2,600	2,529	2,540	4,200	2,540
2020-11-13	2,540	2,582	2,518	2,582	8,900	2,582
2020-11-12	2,640	2,644	2,560	2,590	8,100	2,590
2020-11-11	2,474	2,717	2,474	2,616	17,000	2,616
2020-11-10	2,681	2,703	2,431	2,450	36,500	2,450
2020-11-09	2,725	2,760	2,680	2,685	22,300	2,685
2020-11-06	2,765	2,765	2,656	2,725	16,800	2,725
2020-11-05	2,871	2,871	2,641	2,766	25,400	2,766
2020-11-04	2,750	2,870	2,733	2,821	41,600	2,821
2020-11-02	2,600	2,741	2,580	2,730	23,200	2,730
2020-10-30	2,852	2,888	2,490	2,556	46,900	2,556
2020-10-29	2,780	2,922	2,762	2,891	11,500	2,891
2020-10-28	2,818	2,941	2,780	2,818	11,400	2,818
2020-10-27	2,768	2,968	2,712	2,855	22,100	2,855
2020-10-26	2,951	3,000	2,822	2,825	20,900	2,825
2020-10-23	3,210	3,285	2,888	3,010	55,000	3,010
2020-10-22	3,280	3,530	3,250	3,320	88,200	3,320
2020-10-21	3,400	3,840	3,150	3,210	190,300	3,210
2020-10-20	3,130	3,225	3,070	3,220	24,900	3,220
2020-10-19	2,849	3,145	2,846	3,130	38,200	3,130
2020-10-16	2,920	2,940	2,797	2,850	27,500	2,850
2020-10-15	2,991	2,994	2,847	2,920	29,700	2,920
2020-10-14	3,020	3,080	2,956	3,030	11,600	3,030
2020-10-13	3,060	3,080	2,967	3,020	38,100	3,020
2020-10-12	3,180	3,255	3,070	3,100	37,400	3,100
2020-10-09	2,998	3,150	2,950	3,120	44,100	3,120
2020-10-08	3,075	3,075	2,945	3,000	34,500	3,000
2020-10-07	2,847	3,045	2,804	3,045	66,300	3,045
2020-10-06	2,919	2,997	2,863	2,997	46,100	2,997
2020-10-05	2,922	3,035	2,726	2,933	184,600	2,933
2020-10-02	2,800	2,800	2,800	2,800	10,100	2,800
2020-09-30	2,262	2,300	2,237	2,300	14,900	2,300
2020-09-29	2,261	2,312	2,250	2,262	21,800	2,262
2020-09-28	2,277	2,336	2,223	2,281	30,700	2,281
2020-09-25	2,131	2,237	2,131	2,233	24,200	2,233
2020-09-24	2,299	2,299	2,126	2,131	44,900	2,131
2020-09-23	2,040	2,222	2,040	2,199	56,800	2,199
2020-09-18	1,900	2,029	1,887	2,023	22,000	2,023
2020-09-17	1,901	1,919	1,869	1,899	8,900	1,899
2020-09-16	1,940	1,948	1,901	1,901	5,800	1,901
2020-09-15	1,846	1,923	1,838	1,900	11,400	1,900
2020-09-14	1,840	1,865	1,815	1,825	9,700	1,825
2020-09-11	1,846	1,876	1,819	1,845	9,000	1,845
2020-09-10	1,832	1,861	1,821	1,860	6,600	1,860
2020-09-09	1,859	1,865	1,796	1,825	13,700	1,825
2020-09-08	1,904	1,904	1,858	1,872	6,200	1,872
2020-09-07	1,929	1,929	1,876	1,880	4,400	1,880
2020-09-04	1,861	1,933	1,860	1,929	8,900	1,929
2020-09-03	1,936	1,940	1,872	1,899	10,300	1,899
2020-09-02	1,841	1,950	1,841	1,927	11,200	1,927
2020-09-01	1,898	1,898	1,850	1,850	3,800	1,850
2020-08-31	1,865	1,894	1,849	1,890	14,000	1,890
2020-08-28	1,926	1,926	1,731	1,785	20,100	1,785
2020-08-27	1,960	1,965	1,902	1,904	11,700	1,904
2020-08-26	1,950	1,968	1,939	1,955	5,300	1,955
2020-08-25	1,989	1,989	1,930	1,941	5,000	1,941
2020-08-24	1,933	1,972	1,933	1,957	6,000	1,957
2020-08-21	1,937	1,972	1,937	1,967	7,000	1,967
2020-08-20	1,971	1,971	1,904	1,915	7,700	1,915
2020-08-19	1,972	1,972	1,915	1,972	6,400	1,972
2020-08-18	1,912	1,952	1,901	1,906	7,100	1,906
2020-08-17	1,947	2,000	1,921	1,921	14,200	1,921
2020-08-14	1,931	1,947	1,909	1,947	6,300	1,947
2020-08-13	1,871	1,930	1,871	1,903	7,600	1,903
2020-08-12	1,890	1,890	1,854	1,871	7,100	1,871
2020-08-11	1,857	1,898	1,851	1,860	7,300	1,860
2020-08-07	1,866	1,883	1,841	1,846	3,600	1,846
2020-08-06	1,902	1,902	1,842	1,861	11,100	1,861
2020-08-05	1,851	1,912	1,804	1,902	14,100	1,902
2020-08-04	1,825	1,856	1,779	1,851	16,000	1,851
2020-08-03	1,790	1,835	1,752	1,825	12,200	1,825
2020-07-31	1,894	1,902	1,753	1,764	25,200	1,764
2020-07-30	1,870	1,909	1,855	1,894	8,900	1,894
2020-07-29	1,902	1,921	1,805	1,830	20,800	1,830
2020-07-28	1,900	1,946	1,870	1,882	14,800	1,882
2020-07-27	1,860	1,968	1,860	1,940	11,300	1,940
2020-07-22	1,901	1,922	1,855	1,899	14,200	1,899
2020-07-21	1,894	1,939	1,872	1,930	14,700	1,930
2020-07-20	1,936	1,936	1,811	1,858	18,000	1,858
2020-07-17	1,874	1,920	1,765	1,856	44,200	1,856
2020-07-16	1,996	1,996	1,869	1,885	17,600	1,885
2020-07-15	1,923	1,995	1,920	1,957	18,700	1,957
2020-07-14	1,958	2,032	1,907	1,923	31,800	1,923
2020-07-13	1,960	2,009	1,905	2,008	39,200	2,008
2020-07-10	2,030	2,058	1,949	1,958	30,900	1,958
2020-07-09	2,189	2,216	2,000	2,010	67,200	2,010
2020-07-08	2,129	2,220	2,102	2,160	56,500	2,160
2020-07-07	2,134	2,164	2,090	2,140	47,300	2,140
2020-07-06	2,205	2,240	2,056	2,152	90,500	2,152
2020-07-03	2,215	2,369	2,165	2,166	216,200	2,166
2020-07-02	2,997	2,997	2,625	2,665	65,700	2,665
2020-07-01	2,826	3,025	2,824	2,913	54,600	2,913
2020-06-30	2,899	2,950	2,696	2,822	46,600	2,822
2020-06-29	2,851	2,921	2,738	2,762	37,600	2,762
2020-06-26	3,085	3,105	2,859	2,890	39,800	2,890
2020-06-25	3,070	3,160	3,035	3,050	23,600	3,050
2020-06-24	3,205	3,245	3,060	3,130	28,900	3,130
2020-06-23	3,250	3,325	3,080	3,205	60,500	3,205
2020-06-22	3,330	3,560	3,260	3,290	101,200	3,290
2020-06-19	3,195	3,330	3,095	3,330	99,800	3,330
2020-06-18	3,005	3,090	2,921	3,075	36,800	3,075
2020-06-17	3,015	3,015	2,914	2,999	39,800	2,999
2020-06-16	2,980	3,040	2,837	2,962	72,100	2,962
2020-06-15	3,240	3,340	2,780	2,780	124,700	2,780
2020-06-12	2,850	3,190	2,768	3,175	95,300	3,175
2020-06-11	3,100	3,350	3,000	3,050	267,900	3,050
2020-06-10	2,731	3,020	2,731	2,981	97,400	2,981
2020-06-09	2,799	2,917	2,680	2,780	92,900	2,780
2020-06-08	2,856	2,859	2,710	2,758	64,500	2,758
2020-06-05	2,799	2,900	2,650	2,806	195,400	2,806
2020-06-04	2,242	2,410	2,220	2,406	66,200	2,406
2020-06-03	2,319	2,319	2,190	2,192	30,400	2,192
2020-06-02	2,248	2,280	2,169	2,280	42,000	2,280
2020-06-01	2,137	2,224	2,092	2,206	46,900	2,206
2020-05-29	1,924	2,109	1,924	2,091	33,000	2,091
2020-05-28	2,048	2,068	1,935	1,954	27,900	1,954
2020-05-27	2,100	2,119	1,997	2,005	31,600	2,005
2020-05-26	2,250	2,350	2,061	2,086	84,300	2,086
2020-05-25	1,965	2,187	1,941	2,182	71,400	2,182
2020-05-22	1,877	1,915	1,863	1,868	15,100	1,868
2020-05-21	1,959	1,966	1,860	1,877	34,100	1,877
2020-05-20	1,849	1,960	1,848	1,942	33,100	1,942
2020-05-19	1,878	1,880	1,843	1,864	11,100	1,864
2020-05-18	1,821	1,850	1,800	1,850	13,500	1,850
2020-05-15	1,794	1,843	1,752	1,810	16,000	1,810
2020-05-14	1,876	1,949	1,771	1,771	41,400	1,771
2020-05-13	1,901	1,917	1,853	1,900	19,500	1,900
2020-05-12	1,922	1,959	1,910	1,949	26,600	1,949
2020-05-11	1,807	1,924	1,807	1,915	41,700	1,915
2020-05-08	1,823	1,872	1,787	1,788	22,400	1,788
2020-05-07	1,755	1,838	1,725	1,818	37,000	1,818
2020-05-01	1,752	1,755	1,680	1,755	18,200	1,755
2020-04-30	1,748	1,779	1,728	1,777	39,400	1,777
2020-04-28	1,736	1,736	1,666	1,708	18,300	1,708
2020-04-27	1,660	1,730	1,625	1,697	30,200	1,697
2020-04-24	1,654	1,654	1,528	1,620	49,000	1,620
2020-04-23	1,679	1,724	1,648	1,654	37,700	1,654
2020-04-22	1,711	1,753	1,620	1,633	72,800	1,633
2020-04-21	1,918	1,970	1,751	1,751	105,100	1,751
2020-04-20	1,812	1,940	1,812	1,940	50,600	1,940
2020-04-17	1,891	1,910	1,778	1,800	56,300	1,800
2020-04-16	1,890	1,898	1,829	1,856	44,200	1,856
2020-04-15	1,971	1,980	1,904	1,926	78,800	1,926
2020-04-14	1,888	1,955	1,833	1,940	147,800	1,940
2020-04-13	2,128	2,261	2,100	2,117	92,100	2,117
2020-04-10	2,160	2,190	2,021	2,090	70,100	2,090
2020-04-09	2,113	2,160	2,053	2,085	78,200	2,085
2020-04-08	1,829	2,183	1,808	2,080	174,200	2,080
2020-04-07	1,926	1,950	1,707	1,800	106,300	1,800
2020-04-06	1,610	1,836	1,560	1,806	114,700	1,806
2020-04-03	1,785	1,785	1,520	1,576	81,400	1,576
2020-04-02	1,617	1,740	1,617	1,710	56,400	1,710
2020-04-01	1,851	1,876	1,632	1,632	103,100	1,632
2020-03-31	1,880	2,040	1,785	1,877	256,700	1,877
2020-03-30	1,508	1,640	1,502	1,640	25,700	1,640
2020-03-27	1,566	1,664	1,519	1,540	33,800	1,540
2020-03-26	1,615	1,679	1,529	1,534	39,600	1,534
2020-03-25	1,733	1,760	1,639	1,695	65,000	1,695
2020-03-24	1,559	1,679	1,550	1,594	54,400	1,594
2020-03-23	1,437	1,503	1,389	1,503	37,600	1,503
2020-03-19	1,600	1,632	1,425	1,486	45,200	1,486
2020-03-18	1,602	1,720	1,470	1,525	86,600	1,525
2020-03-17	1,370	1,590	1,370	1,570	101,800	1,570
2020-03-16	1,541	1,600	1,388	1,388	117,800	1,388
2020-03-13	1,370	1,650	1,355	1,471	116,200	1,471
2020-03-12	1,551	1,700	1,521	1,540	74,800	1,540
2020-03-11	1,775	1,962	1,605	1,609	147,800	1,609
2020-03-10	1,537	1,888	1,463	1,798	195,100	1,798
2020-03-09	1,731	1,731	1,501	1,507	111,700	1,507
2020-03-06	2,018	2,049	1,855	1,872	100,300	1,872
2020-03-05	2,170	2,240	2,052	2,080	119,500	2,080
2020-03-04	2,100	2,147	2,002	2,120	75,800	2,120
2020-03-03	2,400	2,400	2,075	2,103	114,500	2,103
2020-03-02	2,040	2,297	2,040	2,207	145,600	2,207
2020-02-28	2,100	2,300	1,950	2,049	193,000	2,049
2020-02-27	2,597	2,760	2,276	2,310	181,900	2,310
2020-02-26	2,659	2,945	2,370	2,672	510,200	2,672
2020-02-25	2,140	2,651	2,050	2,598	322,100	2,598
2020-02-21	2,028	2,160	2,028	2,156	33,900	2,156
2020-02-20	2,072	2,239	2,042	2,048	87,800	2,048
2020-02-19	1,888	2,150	1,864	2,022	72,300	2,022
2020-02-18	1,822	1,930	1,790	1,823	26,300	1,823
2020-02-17	2,001	2,017	1,785	1,798	55,300	1,798
2020-02-14	2,037	2,105	2,010	2,010	17,900	2,010
2020-02-13	2,050	2,156	2,040	2,067	21,200	2,067
2020-02-12	2,068	2,068	2,025	2,036	13,900	2,036
2020-02-10	2,108	2,117	2,040	2,068	24,100	2,068
2020-02-07	2,173	2,288	2,160	2,197	49,200	2,197
2020-02-06	1,998	2,371	1,959	2,223	145,400	2,223
2020-02-05	2,045	2,114	1,998	1,999	28,000	1,999
2020-02-04	2,069	2,088	1,998	2,021	22,000	2,021
2020-02-03	1,896	2,047	1,890	2,041	26,800	2,041
2020-01-31	2,005	2,136	1,983	1,990	62,200	1,990
2020-01-30	2,139	2,180	1,950	2,029	44,700	2,029
2020-01-29	2,310	2,311	2,060	2,092	49,100	2,092
2020-01-28	2,262	2,345	2,262	2,308	30,800	2,308
2020-01-27	2,164	2,349	2,140	2,328	44,400	2,328
2020-01-24	2,267	2,300	2,168	2,209	43,000	2,209
2020-01-23	2,342	2,342	2,240	2,267	34,800	2,267
2020-01-22	2,341	2,399	2,341	2,344	22,200	2,344
2020-01-21	2,442	2,443	2,340	2,390	27,200	2,390
2020-01-20	2,550	2,550	2,390	2,435	50,600	2,435
2020-01-17	2,447	2,629	2,402	2,500	153,100	2,500
2020-01-16	2,384	2,447	2,325	2,436	90,000	2,436
2020-01-15	2,400	2,488	2,325	2,434	220,100	2,434
2020-01-14	2,962	3,050	2,600	2,600	1,245,100	2,600
2020-01-10	2,668	3,020	2,589	3,020	378,500	3,020
2020-01-09	2,839	2,876	2,393	2,518	825,500	2,518
2020-01-08	2,340	2,540	2,041	2,540	917,300	2,540
2020-01-07	1,840	2,040	1,840	2,040	552,100	2,040
2020-01-06	1,419	1,640	1,407	1,640	313,200	1,640

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6734 (株)ニューテック の時系列データ [2020年度]

6734 (株)ニューテックの時系列データ [2020年度]