新光電気工業(6967)の株価時系列情報
新光電気工業(6967)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 5,210 | 5,210 | 5,050 | 5,150 | 10,000 |
| 1999/12/29 | 4,920 | 5,150 | 4,850 | 5,150 | 17,400 |
| 1999/12/28 | 5,030 | 5,030 | 4,810 | 4,810 | 7,000 |
| 1999/12/27 | 5,020 | 5,030 | 4,800 | 4,800 | 11,600 |
| 1999/12/24 | 4,800 | 5,180 | 4,800 | 5,000 | 44,500 |
| 1999/12/22 | 5,000 | 5,230 | 4,980 | 5,150 | 55,600 |
| 1999/12/21 | 4,880 | 5,040 | 4,870 | 5,000 | 40,200 |
| 1999/12/20 | 5,120 | 5,120 | 4,970 | 5,030 | 45,100 |
| 1999/12/17 | 4,810 | 5,220 | 4,810 | 5,220 | 95,800 |
| 1999/12/16 | 4,940 | 5,120 | 4,870 | 5,030 | 49,300 |
| 1999/12/15 | 4,880 | 5,050 | 4,850 | 4,940 | 109,200 |
| 1999/12/14 | 4,800 | 4,980 | 4,650 | 4,980 | 54,200 |
| 1999/12/13 | 4,850 | 4,930 | 4,770 | 4,850 | 51,500 |
| 1999/12/10 | 4,700 | 4,700 | 4,500 | 4,500 | 139,100 |
| 1999/12/09 | 4,700 | 4,740 | 4,550 | 4,650 | 70,300 |
| 1999/12/08 | 4,550 | 5,220 | 4,410 | 4,550 | 146,200 |
| 1999/12/07 | 4,730 | 4,780 | 4,600 | 4,750 | 63,200 |
| 1999/12/06 | 4,580 | 4,970 | 4,580 | 4,830 | 168,400 |
| 1999/12/03 | 4,250 | 4,580 | 4,250 | 4,580 | 140,200 |
| 1999/12/02 | 4,200 | 4,240 | 4,150 | 4,210 | 101,600 |
| 1999/12/01 | 4,400 | 4,450 | 4,150 | 4,180 | 83,600 |
| 1999/11/30 | 4,500 | 4,500 | 4,380 | 4,400 | 39,200 |
| 1999/11/29 | 4,500 | 4,510 | 4,450 | 4,500 | 91,800 |
| 1999/11/26 | 4,530 | 4,540 | 4,440 | 4,480 | 99,400 |
| 1999/11/25 | 4,780 | 4,790 | 4,580 | 4,580 | 62,200 |
| 1999/11/24 | 4,900 | 4,900 | 4,710 | 4,780 | 77,100 |
| 1999/11/22 | 5,240 | 5,240 | 4,900 | 4,900 | 47,400 |
| 1999/11/19 | 5,240 | 5,240 | 5,030 | 5,140 | 126,900 |
| 1999/11/18 | 4,800 | 5,250 | 4,650 | 5,250 | 150,000 |
| 1999/11/17 | 4,870 | 4,970 | 4,800 | 4,820 | 45,000 |
| 1999/11/16 | 5,190 | 5,190 | 4,840 | 4,920 | 87,100 |
| 1999/11/15 | 4,940 | 5,210 | 4,830 | 5,210 | 191,400 |
| 1999/11/12 | 4,900 | 4,900 | 4,730 | 4,750 | 70,500 |
| 1999/11/11 | 4,900 | 4,970 | 4,750 | 4,750 | 72,000 |
| 1999/11/10 | 4,770 | 4,970 | 4,750 | 4,970 | 60,200 |
| 1999/11/09 | 5,010 | 5,110 | 4,710 | 4,750 | 46,800 |
| 1999/11/08 | 5,200 | 5,210 | 5,010 | 5,010 | 36,100 |
| 1999/11/05 | 5,200 | 5,400 | 5,150 | 5,200 | 45,200 |
| 1999/11/04 | 5,280 | 5,400 | 5,110 | 5,150 | 81,300 |
| 1999/11/02 | 5,100 | 5,300 | 5,000 | 5,200 | 43,100 |
| 1999/11/01 | 5,250 | 5,250 | 4,950 | 5,000 | 29,100 |
| 1999/10/29 | 5,260 | 5,380 | 5,250 | 5,300 | 124,300 |
| 1999/10/28 | 4,960 | 5,250 | 4,960 | 5,200 | 156,200 |
| 1999/10/27 | 4,690 | 4,820 | 4,660 | 4,760 | 64,800 |
| 1999/10/26 | 4,790 | 4,790 | 4,700 | 4,710 | 45,900 |
| 1999/10/25 | 4,820 | 4,820 | 4,710 | 4,740 | 70,300 |
| 1999/10/22 | 4,590 | 4,640 | 4,580 | 4,620 | 108,400 |
| 1999/10/21 | 4,540 | 4,570 | 4,510 | 4,540 | 115,600 |
| 1999/10/20 | 4,350 | 4,480 | 4,300 | 4,410 | 61,500 |
| 1999/10/19 | 4,100 | 4,340 | 4,050 | 4,290 | 63,900 |
| 1999/10/18 | 4,420 | 4,420 | 4,010 | 4,190 | 41,700 |
| 1999/10/15 | 4,410 | 4,460 | 4,390 | 4,400 | 23,300 |
| 1999/10/14 | 4,500 | 4,520 | 4,410 | 4,410 | 29,400 |
| 1999/10/13 | 4,500 | 4,520 | 4,460 | 4,500 | 32,400 |
| 1999/10/12 | 4,600 | 4,610 | 4,450 | 4,470 | 25,800 |
| 1999/10/08 | 4,560 | 4,680 | 4,510 | 4,520 | 44,100 |
| 1999/10/07 | 4,740 | 4,760 | 4,530 | 4,660 | 22,000 |
| 1999/10/06 | 4,610 | 4,790 | 4,600 | 4,790 | 48,300 |
| 1999/10/05 | 4,730 | 4,750 | 4,510 | 4,510 | 28,200 |
| 1999/10/04 | 4,650 | 4,890 | 4,650 | 4,680 | 25,200 |
| 1999/10/01 | 4,950 | 4,950 | 4,760 | 4,800 | 30,500 |
| 1999/09/30 | 4,830 | 4,910 | 4,830 | 4,910 | 50,900 |
| 1999/09/29 | 4,500 | 4,990 | 4,500 | 4,780 | 145,800 |
| 1999/09/28 | 4,500 | 4,550 | 4,500 | 4,520 | 30,200 |
| 1999/09/27 | 4,450 | 4,600 | 4,450 | 4,520 | 36,300 |
| 1999/09/24 | 4,400 | 4,410 | 4,320 | 4,340 | 83,100 |
| 1999/09/22 | 4,560 | 4,570 | 4,470 | 4,520 | 43,000 |
| 1999/09/21 | 4,750 | 4,750 | 4,530 | 4,590 | 40,400 |
| 1999/09/20 | 4,760 | 4,850 | 4,660 | 4,750 | 41,300 |
| 1999/09/17 | 4,610 | 4,660 | 4,530 | 4,660 | 62,700 |
| 1999/09/16 | 4,710 | 4,750 | 4,590 | 4,620 | 40,700 |
| 1999/09/14 | 4,590 | 4,780 | 4,580 | 4,780 | 52,600 |
| 1999/09/13 | 4,730 | 4,800 | 4,590 | 4,590 | 34,900 |
| 1999/09/10 | 4,720 | 4,840 | 4,680 | 4,800 | 153,300 |
| 1999/09/09 | 4,850 | 4,850 | 4,510 | 4,620 | 111,800 |
| 1999/09/08 | 4,820 | 4,890 | 4,810 | 4,850 | 94,100 |
| 1999/09/07 | 5,230 | 5,330 | 4,990 | 5,070 | 93,200 |
| 1999/09/06 | 5,400 | 5,630 | 5,200 | 5,330 | 276,600 |
| 1999/09/03 | 5,310 | 5,420 | 5,280 | 5,300 | 222,400 |
| 1999/09/02 | 4,700 | 5,130 | 4,700 | 5,110 | 257,700 |
| 1999/09/01 | 5,480 | 5,540 | 5,300 | 5,400 | 76,600 |
| 1999/08/31 | 5,790 | 5,790 | 5,450 | 5,450 | 96,800 |
| 1999/08/30 | 5,450 | 5,680 | 5,450 | 5,520 | 45,800 |
| 1999/08/27 | 5,570 | 5,570 | 5,510 | 5,510 | 133,700 |
| 1999/08/26 | 5,670 | 5,670 | 5,540 | 5,570 | 74,200 |
| 1999/08/25 | 5,900 | 5,900 | 5,550 | 5,670 | 30,500 |
| 1999/08/24 | 5,740 | 5,900 | 5,670 | 5,890 | 58,400 |
| 1999/08/23 | 5,690 | 5,700 | 5,550 | 5,560 | 69,800 |
| 1999/08/20 | 5,820 | 5,820 | 5,690 | 5,690 | 17,900 |
| 1999/08/19 | 5,660 | 5,700 | 5,570 | 5,700 | 52,800 |
| 1999/08/18 | 5,810 | 5,910 | 5,760 | 5,860 | 56,200 |
| 1999/08/17 | 6,000 | 6,010 | 5,860 | 5,910 | 26,000 |
| 1999/08/16 | 5,820 | 6,050 | 5,820 | 5,970 | 109,000 |
| 1999/08/13 | 5,410 | 5,720 | 5,410 | 5,720 | 23,400 |
| 1999/08/12 | 5,620 | 5,620 | 5,380 | 5,500 | 36,800 |
| 1999/08/11 | 5,400 | 5,520 | 5,400 | 5,460 | 41,400 |
| 1999/08/10 | 5,450 | 5,560 | 5,450 | 5,500 | 110,800 |
| 1999/08/09 | 5,520 | 5,700 | 5,500 | 5,700 | 22,300 |
| 1999/08/06 | 5,600 | 5,800 | 5,600 | 5,720 | 128,300 |
| 1999/08/05 | 5,870 | 5,870 | 5,600 | 5,630 | 37,700 |
| 1999/08/04 | 5,730 | 5,830 | 5,730 | 5,820 | 52,400 |
| 1999/08/03 | 5,770 | 5,900 | 5,750 | 5,830 | 33,000 |
| 1999/08/02 | 5,680 | 5,880 | 5,670 | 5,870 | 64,800 |
| 1999/07/30 | 5,900 | 5,900 | 5,660 | 5,690 | 114,100 |
| 1999/07/29 | 5,950 | 6,030 | 5,850 | 5,990 | 150,200 |
| 1999/07/28 | 5,800 | 5,870 | 5,630 | 5,760 | 96,400 |
| 1999/07/27 | 5,970 | 6,000 | 5,500 | 5,700 | 126,800 |
| 1999/07/26 | 5,820 | 5,920 | 5,770 | 5,870 | 64,800 |
| 1999/07/23 | 5,400 | 6,010 | 5,400 | 5,850 | 123,800 |
| 1999/07/22 | 5,950 | 5,950 | 5,700 | 5,780 | 61,600 |
| 1999/07/21 | 5,930 | 6,000 | 5,800 | 5,990 | 118,000 |
| 1999/07/19 | 6,050 | 6,050 | 5,810 | 5,830 | 80,600 |
| 1999/07/16 | 6,140 | 6,140 | 5,900 | 6,090 | 172,000 |
| 1999/07/15 | 5,790 | 6,190 | 5,710 | 6,190 | 272,700 |
| 1999/07/14 | 5,700 | 5,850 | 5,650 | 5,690 | 92,100 |
| 1999/07/13 | 5,720 | 5,800 | 5,650 | 5,710 | 116,200 |
| 1999/07/12 | 5,700 | 5,800 | 5,630 | 5,690 | 153,000 |
| 1999/07/09 | 5,790 | 5,790 | 5,640 | 5,660 | 85,400 |
| 1999/07/08 | 5,750 | 5,870 | 5,720 | 5,800 | 182,600 |
| 1999/07/07 | 5,750 | 5,780 | 5,660 | 5,750 | 75,600 |
| 1999/07/06 | 5,590 | 5,790 | 5,590 | 5,790 | 34,300 |
| 1999/07/05 | 5,700 | 5,800 | 5,700 | 5,790 | 52,700 |
| 1999/07/02 | 5,800 | 5,800 | 5,640 | 5,660 | 77,500 |
| 1999/07/01 | 5,590 | 5,900 | 5,590 | 5,900 | 109,400 |
| 1999/06/30 | 5,590 | 5,640 | 5,520 | 5,640 | 59,500 |
| 1999/06/29 | 5,700 | 5,700 | 5,500 | 5,690 | 98,700 |
| 1999/06/28 | 5,700 | 5,820 | 5,650 | 5,820 | 84,700 |
| 1999/06/25 | 5,640 | 5,820 | 5,510 | 5,820 | 153,300 |
| 1999/06/24 | 5,700 | 5,790 | 5,300 | 5,580 | 50,200 |
| 1999/06/23 | 5,600 | 5,900 | 5,600 | 5,600 | 197,100 |
| 1999/06/22 | 5,650 | 5,650 | 5,480 | 5,640 | 191,000 |
| 1999/06/21 | 5,260 | 5,470 | 5,260 | 5,470 | 102,600 |
| 1999/06/18 | 5,270 | 5,270 | 5,210 | 5,250 | 71,100 |
| 1999/06/17 | 5,300 | 5,330 | 5,120 | 5,170 | 142,700 |
| 1999/06/16 | 5,300 | 5,300 | 5,150 | 5,200 | 105,800 |
| 1999/06/15 | 5,270 | 5,300 | 5,100 | 5,300 | 64,800 |
| 1999/06/14 | 5,400 | 5,470 | 5,200 | 5,470 | 65,400 |
| 1999/06/11 | 5,500 | 5,500 | 5,200 | 5,450 | 182,900 |
| 1999/06/10 | 5,380 | 5,500 | 5,330 | 5,450 | 533,201 |
| 1999/06/09 | 4,920 | 5,100 | 4,900 | 5,080 | 289,000 |
| 1999/06/08 | 4,820 | 4,900 | 4,820 | 4,860 | 66,800 |
| 1999/06/07 | 4,880 | 4,960 | 4,880 | 4,920 | 173,400 |
| 1999/06/04 | 4,800 | 4,870 | 4,770 | 4,850 | 184,100 |
| 1999/06/03 | 4,800 | 4,860 | 4,740 | 4,760 | 245,100 |
| 1999/06/02 | 4,620 | 4,770 | 4,620 | 4,770 | 108,300 |
| 1999/06/01 | 4,650 | 4,740 | 4,600 | 4,710 | 107,800 |
| 1999/05/31 | 4,740 | 4,740 | 4,650 | 4,700 | 73,700 |
| 1999/05/28 | 4,550 | 4,700 | 4,500 | 4,650 | 98,800 |
| 1999/05/27 | 4,500 | 4,590 | 4,400 | 4,590 | 110,200 |
| 1999/05/26 | 4,700 | 4,700 | 4,580 | 4,650 | 78,300 |
| 1999/05/25 | 4,570 | 4,790 | 4,510 | 4,750 | 67,600 |
| 1999/05/24 | 4,600 | 4,610 | 4,520 | 4,570 | 36,200 |
| 1999/05/21 | 4,410 | 4,590 | 4,410 | 4,550 | 111,500 |
| 1999/05/20 | 4,420 | 4,420 | 4,350 | 4,390 | 27,500 |
| 1999/05/19 | 4,350 | 4,400 | 4,350 | 4,370 | 31,900 |
| 1999/05/18 | 4,340 | 4,410 | 4,340 | 4,410 | 67,900 |
| 1999/05/17 | 4,550 | 4,550 | 4,390 | 4,440 | 58,200 |
| 1999/05/14 | 4,560 | 4,640 | 4,480 | 4,550 | 98,800 |
| 1999/05/13 | 4,530 | 4,610 | 4,510 | 4,560 | 35,000 |
| 1999/05/12 | 4,500 | 4,630 | 4,500 | 4,630 | 65,800 |
| 1999/05/11 | 4,590 | 4,640 | 4,500 | 4,500 | 101,600 |
| 1999/05/10 | 4,580 | 4,580 | 4,530 | 4,570 | 25,600 |
| 1999/05/07 | 4,700 | 4,770 | 4,580 | 4,580 | 75,800 |
| 1999/05/06 | 4,750 | 4,750 | 4,690 | 4,700 | 62,900 |
| 1999/04/30 | 4,780 | 4,780 | 4,550 | 4,600 | 68,800 |
| 1999/04/28 | 4,700 | 4,800 | 4,650 | 4,780 | 109,200 |
| 1999/04/27 | 4,700 | 4,730 | 4,600 | 4,640 | 60,300 |
| 1999/04/26 | 4,600 | 4,630 | 4,470 | 4,630 | 102,900 |
| 1999/04/23 | 4,680 | 4,680 | 4,530 | 4,550 | 39,600 |
| 1999/04/22 | 4,500 | 4,530 | 4,460 | 4,530 | 52,000 |
| 1999/04/21 | 4,560 | 4,600 | 4,410 | 4,500 | 104,500 |
| 1999/04/20 | 4,450 | 4,590 | 4,350 | 4,560 | 75,000 |
| 1999/04/19 | 4,670 | 4,670 | 4,500 | 4,540 | 75,800 |
| 1999/04/16 | 4,600 | 4,640 | 4,470 | 4,630 | 89,100 |
| 1999/04/15 | 4,500 | 4,560 | 4,470 | 4,530 | 113,500 |
| 1999/04/14 | 4,600 | 4,600 | 4,400 | 4,480 | 76,300 |
| 1999/04/13 | 4,740 | 4,740 | 4,580 | 4,580 | 90,700 |
| 1999/04/12 | 4,750 | 4,750 | 4,620 | 4,740 | 37,400 |
| 1999/04/09 | 4,900 | 4,900 | 4,750 | 4,840 | 194,800 |
| 1999/04/08 | 4,690 | 4,810 | 4,650 | 4,750 | 387,400 |
| 1999/04/07 | 4,600 | 4,700 | 4,560 | 4,660 | 266,400 |
| 1999/04/06 | 4,540 | 4,690 | 4,470 | 4,550 | 187,700 |
| 1999/04/05 | 4,470 | 4,550 | 4,450 | 4,450 | 144,900 |
| 1999/04/02 | 4,450 | 4,520 | 4,350 | 4,390 | 159,200 |
| 1999/04/01 | 4,390 | 4,550 | 4,380 | 4,470 | 269,000 |
| 1999/03/31 | 4,300 | 4,390 | 4,260 | 4,330 | 123,800 |
| 1999/03/30 | 4,280 | 4,310 | 4,200 | 4,250 | 75,300 |
| 1999/03/29 | 4,100 | 4,250 | 4,100 | 4,230 | 63,800 |
| 1999/03/26 | 4,130 | 4,190 | 4,100 | 4,140 | 46,600 |
| 1999/03/25 | 4,000 | 4,050 | 3,980 | 3,990 | 208,400 |
| 1999/03/24 | 4,080 | 4,080 | 4,000 | 4,000 | 136,600 |
| 1999/03/23 | 4,200 | 4,200 | 4,050 | 4,080 | 133,500 |
| 1999/03/19 | 4,210 | 4,340 | 4,210 | 4,220 | 56,800 |
| 1999/03/18 | 4,350 | 4,350 | 4,000 | 4,210 | 261,100 |
| 1999/03/17 | 4,550 | 4,550 | 4,300 | 4,450 | 81,400 |
| 1999/03/16 | 4,430 | 4,550 | 4,300 | 4,550 | 88,400 |
| 1999/03/15 | 4,420 | 4,520 | 4,420 | 4,450 | 33,700 |
| 1999/03/12 | 4,640 | 4,640 | 4,450 | 4,540 | 74,000 |
| 1999/03/11 | 4,400 | 4,620 | 4,390 | 4,540 | 403,800 |
| 1999/03/10 | 4,280 | 4,380 | 4,250 | 4,350 | 246,400 |
| 1999/03/09 | 4,130 | 4,270 | 4,130 | 4,210 | 94,800 |
| 1999/03/08 | 4,100 | 4,140 | 4,070 | 4,130 | 45,300 |
| 1999/03/05 | 4,000 | 4,080 | 3,960 | 4,080 | 97,800 |
| 1999/03/04 | 4,130 | 4,130 | 3,940 | 3,950 | 98,200 |
| 1999/03/03 | 4,020 | 4,150 | 4,000 | 4,100 | 43,000 |
| 1999/03/02 | 4,090 | 4,090 | 4,020 | 4,040 | 16,800 |
| 1999/03/01 | 4,050 | 4,110 | 4,020 | 4,040 | 139,500 |
| 1999/02/26 | 4,130 | 4,130 | 4,030 | 4,030 | 53,500 |
| 1999/02/25 | 4,070 | 4,200 | 4,070 | 4,130 | 102,600 |
| 1999/02/24 | 4,030 | 4,080 | 4,030 | 4,060 | 61,400 |
| 1999/02/23 | 4,000 | 4,080 | 4,000 | 4,080 | 70,400 |
| 1999/02/22 | 3,990 | 4,050 | 3,950 | 4,000 | 49,900 |
| 1999/02/19 | 4,030 | 4,050 | 3,960 | 3,980 | 31,000 |
| 1999/02/18 | 4,000 | 4,070 | 4,000 | 4,070 | 14,300 |
| 1999/02/17 | 4,040 | 4,070 | 4,000 | 4,000 | 38,000 |
| 1999/02/16 | 4,030 | 4,040 | 3,980 | 4,020 | 79,300 |
| 1999/02/15 | 3,970 | 4,020 | 3,960 | 4,020 | 30,600 |
| 1999/02/12 | 4,080 | 4,080 | 3,990 | 4,000 | 53,300 |
| 1999/02/10 | 3,990 | 4,080 | 3,990 | 4,080 | 38,800 |
| 1999/02/09 | 4,150 | 4,170 | 4,050 | 4,050 | 22,200 |
| 1999/02/08 | 4,010 | 4,150 | 4,010 | 4,150 | 45,400 |
| 1999/02/05 | 4,010 | 4,030 | 3,950 | 4,010 | 195,500 |
| 1999/02/04 | 4,040 | 4,100 | 4,010 | 4,030 | 78,600 |
| 1999/02/03 | 4,030 | 4,080 | 3,990 | 4,000 | 129,400 |
| 1999/02/02 | 4,140 | 4,180 | 3,920 | 3,980 | 239,500 |
| 1999/02/01 | 4,200 | 4,200 | 4,170 | 4,190 | 125,000 |
| 1999/01/29 | 4,210 | 4,250 | 4,170 | 4,220 | 209,800 |
| 1999/01/28 | 4,180 | 4,310 | 4,180 | 4,190 | 86,400 |
| 1999/01/27 | 4,220 | 4,230 | 4,130 | 4,170 | 154,000 |
| 1999/01/26 | 4,220 | 4,240 | 4,160 | 4,210 | 112,900 |
| 1999/01/25 | 4,350 | 4,350 | 4,150 | 4,230 | 99,200 |
| 1999/01/22 | 4,510 | 4,560 | 4,300 | 4,350 | 88,400 |
| 1999/01/21 | 4,650 | 4,690 | 4,470 | 4,560 | 93,300 |
| 1999/01/20 | 4,650 | 4,700 | 4,610 | 4,700 | 50,600 |
| 1999/01/19 | 4,660 | 4,660 | 4,590 | 4,660 | 144,600 |
| 1999/01/18 | 4,600 | 4,670 | 4,600 | 4,660 | 48,600 |
| 1999/01/14 | 4,500 | 4,630 | 4,500 | 4,630 | 17,700 |
| 1999/01/13 | 4,560 | 4,650 | 4,450 | 4,500 | 27,700 |
| 1999/01/12 | 4,670 | 4,700 | 4,600 | 4,610 | 17,700 |
| 1999/01/11 | 4,620 | 4,640 | 4,550 | 4,620 | 35,400 |
| 1999/01/08 | 4,540 | 4,670 | 4,500 | 4,670 | 46,600 |
| 1999/01/07 | 4,560 | 4,570 | 4,500 | 4,540 | 37,400 |
| 1999/01/06 | 4,290 | 4,390 | 4,290 | 4,360 | 39,500 |
| 1999/01/05 | 4,350 | 4,370 | 4,270 | 4,320 | 42,700 |
| 1999/01/04 | 4,400 | 4,490 | 4,400 | 4,430 | 5,100 |