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 |
|---|---|---|---|---|---|
| 1992/12/29 | 3,080 | 3,080 | 3,080 | 3,080 | 18,000 |
| 1992/12/28 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1992/12/25 | 3,080 | 3,100 | 3,080 | 3,100 | 17,000 |
| 1992/12/24 | 2,980 | 3,040 | 2,980 | 3,030 | 19,000 |
| 1992/12/22 | 3,050 | 3,050 | 3,000 | 3,000 | 23,000 |
| 1992/12/21 | 2,990 | 3,000 | 2,990 | 3,000 | 19,000 |
| 1992/12/18 | 2,990 | 2,990 | 2,950 | 2,990 | 36,000 |
| 1992/12/17 | 3,000 | 3,000 | 2,950 | 2,950 | 14,000 |
| 1992/12/16 | 3,000 | 3,000 | 3,000 | 3,000 | 12,000 |
| 1992/12/15 | 3,000 | 3,010 | 3,000 | 3,000 | 43,000 |
| 1992/12/14 | 3,100 | 3,100 | 3,000 | 3,000 | 13,000 |
| 1992/12/11 | 3,150 | 3,160 | 3,090 | 3,100 | 57,000 |
| 1992/12/10 | 2,980 | 3,150 | 2,980 | 3,150 | 75,000 |
| 1992/12/09 | 2,890 | 3,000 | 2,890 | 2,980 | 75,000 |
| 1992/12/08 | 2,890 | 2,890 | 2,890 | 2,890 | 9,000 |
| 1992/12/07 | 2,900 | 2,910 | 2,890 | 2,890 | 24,000 |
| 1992/12/04 | 2,890 | 2,900 | 2,850 | 2,900 | 13,000 |
| 1992/12/03 | 2,860 | 2,900 | 2,860 | 2,900 | 31,000 |
| 1992/12/02 | 2,860 | 2,900 | 2,850 | 2,900 | 87,000 |
| 1992/12/01 | 2,850 | 2,870 | 2,830 | 2,840 | 69,000 |
| 1992/11/30 | 2,840 | 2,850 | 2,840 | 2,850 | 20,000 |
| 1992/11/27 | 2,790 | 2,850 | 2,750 | 2,840 | 45,000 |
| 1992/11/26 | 2,790 | 2,790 | 2,760 | 2,790 | 112,000 |
| 1992/11/25 | 2,520 | 2,570 | 2,500 | 2,570 | 77,000 |
| 1992/11/24 | 2,410 | 2,500 | 2,400 | 2,480 | 33,000 |
| 1992/11/20 | 2,400 | 2,420 | 2,400 | 2,420 | 50,000 |
| 1992/11/19 | 2,400 | 2,400 | 2,350 | 2,400 | 44,000 |
| 1992/11/18 | 2,400 | 2,420 | 2,340 | 2,400 | 84,000 |
| 1992/11/17 | 2,390 | 2,400 | 2,390 | 2,400 | 24,000 |
| 1992/11/16 | 2,400 | 2,430 | 2,390 | 2,400 | 24,000 |
| 1992/11/12 | 2,430 | 2,430 | 2,430 | 2,430 | 5,000 |
| 1992/11/11 | 2,470 | 2,470 | 2,440 | 2,440 | 35,000 |
| 1992/11/10 | 2,400 | 2,470 | 2,400 | 2,460 | 9,000 |
| 1992/11/09 | 2,430 | 2,430 | 2,430 | 2,430 | 10,000 |
| 1992/11/06 | 2,400 | 2,410 | 2,380 | 2,400 | 84,000 |
| 1992/11/05 | 2,500 | 2,500 | 2,420 | 2,440 | 60,000 |
| 1992/11/04 | 2,510 | 2,550 | 2,470 | 2,500 | 90,000 |
| 1992/11/02 | 2,540 | 2,550 | 2,460 | 2,550 | 33,000 |
| 1992/10/30 | 2,760 | 2,790 | 2,610 | 2,610 | 149,000 |
| 1992/10/29 | 2,780 | 2,830 | 2,760 | 2,800 | 47,000 |
| 1992/10/28 | 2,850 | 2,850 | 2,800 | 2,820 | 80,000 |
| 1992/10/27 | 2,810 | 2,850 | 2,810 | 2,850 | 36,000 |
| 1992/10/26 | 2,800 | 2,820 | 2,790 | 2,790 | 12,000 |
| 1992/10/23 | 2,800 | 2,840 | 2,800 | 2,800 | 32,000 |
| 1992/10/22 | 2,790 | 2,790 | 2,780 | 2,790 | 17,000 |
| 1992/10/21 | 2,800 | 2,800 | 2,730 | 2,790 | 37,000 |
| 1992/10/20 | 2,780 | 2,800 | 2,750 | 2,760 | 17,000 |
| 1992/10/19 | 2,790 | 2,800 | 2,750 | 2,800 | 21,000 |
| 1992/10/16 | 2,790 | 2,850 | 2,770 | 2,770 | 112,000 |
| 1992/10/15 | 2,700 | 2,750 | 2,700 | 2,750 | 62,000 |
| 1992/10/14 | 2,540 | 2,540 | 2,540 | 2,540 | 6,000 |
| 1992/10/12 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1992/10/08 | 2,450 | 2,450 | 2,450 | 2,450 | 36,000 |
| 1992/10/07 | 2,520 | 2,520 | 2,450 | 2,460 | 19,000 |
| 1992/10/06 | 2,530 | 2,530 | 2,530 | 2,530 | 8,000 |
| 1992/10/05 | 2,570 | 2,570 | 2,570 | 2,570 | 10,000 |
| 1992/10/02 | 2,810 | 2,810 | 2,710 | 2,710 | 15,000 |
| 1992/10/01 | 2,820 | 2,820 | 2,810 | 2,810 | 12,000 |
| 1992/09/30 | 2,860 | 2,860 | 2,860 | 2,860 | 10,000 |
| 1992/09/24 | 2,920 | 2,920 | 2,900 | 2,900 | 10,000 |
| 1992/09/22 | 3,050 | 3,090 | 3,000 | 3,000 | 43,000 |
| 1992/09/21 | 3,000 | 3,000 | 2,990 | 3,000 | 7,000 |
| 1992/09/18 | 3,090 | 3,090 | 3,020 | 3,090 | 41,000 |
| 1992/09/17 | 3,090 | 3,090 | 3,050 | 3,050 | 15,000 |
| 1992/09/16 | 2,920 | 2,920 | 2,920 | 2,920 | 7,000 |
| 1992/09/14 | 2,930 | 2,970 | 2,930 | 2,960 | 14,000 |
| 1992/09/11 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 1992/09/10 | 2,990 | 3,000 | 2,980 | 2,980 | 19,000 |
| 1992/09/09 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 |
| 1992/09/08 | 3,050 | 3,050 | 3,050 | 3,050 | 17,000 |
| 1992/09/07 | 3,050 | 3,050 | 3,020 | 3,020 | 8,000 |
| 1992/09/04 | 3,090 | 3,090 | 3,020 | 3,020 | 13,000 |
| 1992/09/02 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 |
| 1992/09/01 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1992/08/28 | 3,150 | 3,200 | 3,050 | 3,100 | 39,000 |
| 1992/08/27 | 3,060 | 3,100 | 3,060 | 3,100 | 16,000 |
| 1992/08/26 | 3,050 | 3,050 | 3,050 | 3,050 | 16,000 |
| 1992/08/25 | 3,010 | 3,060 | 3,010 | 3,060 | 2,000 |
| 1992/08/24 | 3,050 | 3,050 | 2,900 | 2,990 | 21,000 |
| 1992/08/21 | 2,990 | 3,050 | 2,990 | 3,050 | 19,000 |
| 1992/08/20 | 2,850 | 2,920 | 2,850 | 2,920 | 4,000 |
| 1992/08/19 | 2,850 | 2,850 | 2,810 | 2,850 | 5,000 |
| 1992/08/17 | 2,920 | 2,920 | 2,810 | 2,880 | 16,000 |
| 1992/08/14 | 2,800 | 2,880 | 2,800 | 2,880 | 7,000 |
| 1992/08/13 | 2,890 | 2,890 | 2,800 | 2,800 | 33,000 |
| 1992/08/12 | 2,970 | 2,970 | 2,900 | 2,900 | 24,000 |
| 1992/08/11 | 3,050 | 3,050 | 3,000 | 3,000 | 11,000 |
| 1992/08/10 | 3,000 | 3,050 | 3,000 | 3,050 | 6,000 |
| 1992/08/07 | 3,150 | 3,150 | 3,100 | 3,100 | 20,000 |
| 1992/08/06 | 3,110 | 3,110 | 3,110 | 3,110 | 2,000 |
| 1992/08/05 | 3,180 | 3,180 | 3,150 | 3,150 | 13,000 |
| 1992/08/04 | 3,250 | 3,250 | 3,230 | 3,230 | 14,000 |
| 1992/08/03 | 3,300 | 3,300 | 3,250 | 3,300 | 8,000 |
| 1992/07/31 | 3,200 | 3,300 | 3,200 | 3,300 | 19,000 |
| 1992/07/30 | 3,070 | 3,200 | 3,070 | 3,200 | 9,000 |
| 1992/07/29 | 3,170 | 3,170 | 3,050 | 3,050 | 22,000 |
| 1992/07/28 | 3,190 | 3,190 | 3,150 | 3,150 | 27,000 |
| 1992/07/27 | 3,230 | 3,230 | 3,230 | 3,230 | 3,000 |
| 1992/07/24 | 3,200 | 3,200 | 3,120 | 3,130 | 38,000 |
| 1992/07/23 | 3,130 | 3,160 | 3,120 | 3,160 | 14,000 |
| 1992/07/22 | 3,220 | 3,230 | 3,090 | 3,120 | 28,000 |
| 1992/07/21 | 3,230 | 3,230 | 3,170 | 3,220 | 22,000 |
| 1992/07/20 | 3,300 | 3,300 | 3,230 | 3,270 | 94,000 |
| 1992/07/17 | 3,300 | 3,310 | 3,280 | 3,310 | 35,000 |
| 1992/07/16 | 3,300 | 3,310 | 3,290 | 3,310 | 69,000 |
| 1992/07/15 | 3,180 | 3,250 | 3,180 | 3,250 | 20,000 |
| 1992/07/14 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 |
| 1992/07/13 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 |
| 1992/07/10 | 3,220 | 3,220 | 3,220 | 3,220 | 1,000 |
| 1992/07/09 | 3,300 | 3,330 | 3,300 | 3,300 | 19,000 |
| 1992/07/08 | 3,370 | 3,370 | 3,350 | 3,350 | 8,000 |
| 1992/07/06 | 3,460 | 3,460 | 3,390 | 3,410 | 22,000 |
| 1992/07/03 | 3,250 | 3,440 | 3,240 | 3,420 | 195,000 |
| 1992/07/02 | 3,260 | 3,260 | 3,240 | 3,240 | 24,000 |
| 1992/07/01 | 3,030 | 3,200 | 3,030 | 3,190 | 21,000 |
| 1992/06/30 | 3,000 | 3,030 | 3,000 | 3,030 | 3,000 |
| 1992/06/29 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1992/06/26 | 3,100 | 3,120 | 3,100 | 3,120 | 4,000 |
| 1992/06/25 | 3,100 | 3,100 | 2,950 | 3,050 | 27,000 |
| 1992/06/24 | 3,100 | 3,110 | 3,100 | 3,110 | 8,000 |
| 1992/06/23 | 3,230 | 3,230 | 3,150 | 3,150 | 60,000 |
| 1992/06/22 | 3,150 | 3,200 | 3,100 | 3,200 | 17,000 |
| 1992/06/19 | 3,050 | 3,150 | 3,050 | 3,150 | 13,000 |
| 1992/06/18 | 3,060 | 3,100 | 3,010 | 3,100 | 22,000 |
| 1992/06/17 | 3,010 | 3,010 | 3,010 | 3,010 | 8,000 |
| 1992/06/16 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 |
| 1992/06/15 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1992/06/12 | 3,130 | 3,190 | 3,100 | 3,150 | 70,000 |
| 1992/06/11 | 3,040 | 3,100 | 3,030 | 3,080 | 63,000 |
| 1992/06/10 | 2,980 | 3,040 | 2,980 | 3,000 | 59,000 |
| 1992/06/09 | 2,950 | 2,950 | 2,900 | 2,940 | 18,000 |
| 1992/06/08 | 2,980 | 2,980 | 2,960 | 2,960 | 3,000 |
| 1992/06/05 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 |
| 1992/06/04 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 |
| 1992/06/03 | 2,980 | 3,000 | 2,980 | 2,980 | 54,000 |
| 1992/06/02 | 2,860 | 2,990 | 2,860 | 2,990 | 19,000 |
| 1992/06/01 | 2,910 | 2,910 | 2,900 | 2,900 | 18,000 |
| 1992/05/29 | 3,000 | 3,000 | 2,950 | 2,950 | 2,000 |
| 1992/05/28 | 2,900 | 3,000 | 2,900 | 3,000 | 101,000 |
| 1992/05/27 | 2,850 | 2,850 | 2,800 | 2,800 | 14,000 |
| 1992/05/26 | 2,850 | 2,850 | 2,840 | 2,850 | 13,000 |
| 1992/05/25 | 2,850 | 2,850 | 2,850 | 2,850 | 8,000 |
| 1992/05/22 | 2,880 | 2,880 | 2,870 | 2,870 | 21,000 |
| 1992/05/21 | 2,880 | 2,880 | 2,880 | 2,880 | 4,000 |
| 1992/05/20 | 2,800 | 2,900 | 2,800 | 2,890 | 28,000 |
| 1992/05/19 | 2,810 | 2,910 | 2,810 | 2,840 | 24,000 |
| 1992/05/18 | 2,770 | 2,810 | 2,770 | 2,800 | 21,000 |
| 1992/05/15 | 2,900 | 2,900 | 2,800 | 2,810 | 15,000 |
| 1992/05/14 | 2,950 | 2,970 | 2,890 | 2,890 | 30,000 |
| 1992/05/13 | 3,000 | 3,020 | 2,970 | 2,970 | 117,000 |
| 1992/05/12 | 2,960 | 3,060 | 2,960 | 3,030 | 96,000 |
| 1992/05/11 | 2,950 | 3,000 | 2,950 | 2,980 | 84,000 |
| 1992/05/08 | 2,780 | 2,830 | 2,750 | 2,750 | 29,000 |
| 1992/05/07 | 2,740 | 2,740 | 2,710 | 2,740 | 16,000 |
| 1992/05/06 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 |
| 1992/05/01 | 2,760 | 2,760 | 2,740 | 2,740 | 2,000 |
| 1992/04/30 | 2,850 | 2,850 | 2,840 | 2,840 | 6,000 |
| 1992/04/28 | 2,890 | 2,890 | 2,880 | 2,880 | 2,000 |
| 1992/04/27 | 2,900 | 2,950 | 2,900 | 2,900 | 53,000 |
| 1992/04/24 | 2,880 | 2,950 | 2,880 | 2,930 | 68,000 |
| 1992/04/23 | 2,760 | 2,850 | 2,760 | 2,850 | 116,000 |
| 1992/04/22 | 2,730 | 2,780 | 2,730 | 2,750 | 19,000 |
| 1992/04/21 | 2,750 | 2,790 | 2,700 | 2,700 | 38,000 |
| 1992/04/20 | 2,790 | 2,790 | 2,790 | 2,790 | 6,000 |
| 1992/04/17 | 2,790 | 2,790 | 2,760 | 2,790 | 24,000 |
| 1992/04/16 | 2,790 | 2,840 | 2,790 | 2,790 | 27,000 |
| 1992/04/15 | 2,700 | 2,750 | 2,700 | 2,750 | 43,000 |
| 1992/04/14 | 2,660 | 2,700 | 2,610 | 2,670 | 13,000 |
| 1992/04/13 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 |
| 1992/04/10 | 2,560 | 2,610 | 2,560 | 2,610 | 6,000 |
| 1992/04/09 | 2,580 | 2,620 | 2,580 | 2,600 | 22,000 |
| 1992/04/08 | 2,580 | 2,610 | 2,580 | 2,600 | 59,000 |
| 1992/04/07 | 2,600 | 2,670 | 2,590 | 2,650 | 76,000 |
| 1992/04/06 | 2,560 | 2,560 | 2,550 | 2,560 | 49,000 |
| 1992/04/03 | 2,490 | 2,490 | 2,480 | 2,480 | 8,000 |
| 1992/04/02 | 2,490 | 2,490 | 2,490 | 2,490 | 4,000 |
| 1992/04/01 | 2,500 | 2,500 | 2,500 | 2,500 | 28,000 |
| 1992/03/31 | 2,500 | 2,500 | 2,500 | 2,500 | 15,000 |
| 1992/03/30 | 2,540 | 2,550 | 2,540 | 2,540 | 13,000 |
| 1992/03/27 | 2,500 | 2,500 | 2,500 | 2,500 | 21,000 |
| 1992/03/26 | 2,450 | 2,500 | 2,440 | 2,500 | 25,000 |
| 1992/03/25 | 2,410 | 2,450 | 2,410 | 2,440 | 13,000 |
| 1992/03/24 | 2,290 | 2,300 | 2,290 | 2,300 | 18,000 |
| 1992/03/23 | 2,260 | 2,260 | 2,230 | 2,230 | 44,000 |
| 1992/03/19 | 2,220 | 2,280 | 2,200 | 2,220 | 141,000 |
| 1992/03/18 | 2,260 | 2,260 | 2,230 | 2,230 | 60,000 |
| 1992/03/17 | 2,260 | 2,260 | 2,260 | 2,260 | 20,000 |
| 1992/03/16 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1992/03/13 | 2,290 | 2,290 | 2,260 | 2,290 | 12,000 |
| 1992/03/12 | 2,290 | 2,290 | 2,240 | 2,290 | 15,000 |
| 1992/03/11 | 2,250 | 2,290 | 2,200 | 2,290 | 29,000 |
| 1992/03/10 | 2,400 | 2,400 | 2,310 | 2,310 | 23,000 |
| 1992/03/09 | 2,440 | 2,440 | 2,440 | 2,440 | 20,000 |
| 1992/03/06 | 2,440 | 2,440 | 2,440 | 2,440 | 10,000 |
| 1992/03/05 | 2,450 | 2,450 | 2,430 | 2,440 | 25,000 |
| 1992/03/03 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1992/03/02 | 2,460 | 2,490 | 2,450 | 2,450 | 22,000 |
| 1992/02/28 | 2,470 | 2,520 | 2,470 | 2,490 | 61,000 |
| 1992/02/27 | 2,540 | 2,540 | 2,480 | 2,480 | 38,000 |
| 1992/02/25 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1992/02/24 | 2,550 | 2,580 | 2,540 | 2,580 | 31,000 |
| 1992/02/21 | 2,570 | 2,600 | 2,570 | 2,590 | 12,000 |
| 1992/02/20 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 |
| 1992/02/19 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 |
| 1992/02/18 | 2,670 | 2,680 | 2,670 | 2,680 | 7,000 |
| 1992/02/14 | 2,680 | 2,680 | 2,680 | 2,680 | 8,000 |
| 1992/02/13 | 2,770 | 2,770 | 2,680 | 2,680 | 17,000 |
| 1992/02/12 | 2,800 | 2,800 | 2,770 | 2,770 | 20,000 |
| 1992/02/10 | 2,880 | 2,880 | 2,880 | 2,880 | 3,000 |
| 1992/02/07 | 2,900 | 2,900 | 2,900 | 2,900 | 19,000 |
| 1992/02/06 | 2,930 | 2,930 | 2,900 | 2,900 | 17,000 |
| 1992/02/05 | 2,900 | 2,940 | 2,860 | 2,930 | 23,000 |
| 1992/02/04 | 2,850 | 2,920 | 2,850 | 2,920 | 8,000 |
| 1992/02/03 | 2,800 | 2,850 | 2,800 | 2,830 | 10,000 |
| 1992/01/31 | 2,710 | 2,790 | 2,710 | 2,790 | 4,000 |
| 1992/01/30 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1992/01/29 | 2,670 | 2,750 | 2,670 | 2,750 | 12,000 |
| 1992/01/28 | 2,650 | 2,750 | 2,650 | 2,750 | 10,000 |
| 1992/01/27 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 |
| 1992/01/24 | 2,790 | 2,790 | 2,750 | 2,750 | 9,000 |
| 1992/01/23 | 2,710 | 2,760 | 2,710 | 2,760 | 9,000 |
| 1992/01/22 | 2,580 | 2,720 | 2,580 | 2,720 | 14,000 |
| 1992/01/21 | 2,570 | 2,570 | 2,570 | 2,570 | 6,000 |
| 1992/01/20 | 2,590 | 2,590 | 2,550 | 2,570 | 12,000 |
| 1992/01/17 | 2,560 | 2,590 | 2,540 | 2,590 | 38,000 |
| 1992/01/16 | 2,450 | 2,490 | 2,450 | 2,490 | 29,000 |
| 1992/01/14 | 2,500 | 2,500 | 2,460 | 2,460 | 4,000 |
| 1992/01/10 | 2,550 | 2,590 | 2,550 | 2,580 | 24,000 |
| 1992/01/09 | 2,550 | 2,550 | 2,550 | 2,550 | 17,000 |
| 1992/01/08 | 2,550 | 2,550 | 2,550 | 2,550 | 26,000 |
| 1992/01/07 | 2,550 | 2,600 | 2,550 | 2,590 | 12,000 |