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 |
|---|---|---|---|---|---|
| 1996/12/30 | 3,760 | 3,840 | 3,760 | 3,770 | 8,500 |
| 1996/12/27 | 3,800 | 3,830 | 3,750 | 3,800 | 47,600 |
| 1996/12/26 | 3,840 | 3,850 | 3,760 | 3,830 | 24,900 |
| 1996/12/25 | 3,750 | 3,850 | 3,740 | 3,840 | 50,300 |
| 1996/12/24 | 3,760 | 3,780 | 3,760 | 3,760 | 25,600 |
| 1996/12/20 | 3,800 | 3,820 | 3,750 | 3,810 | 105,400 |
| 1996/12/19 | 3,850 | 3,860 | 3,710 | 3,710 | 184,100 |
| 1996/12/18 | 3,900 | 3,900 | 3,860 | 3,860 | 122,100 |
| 1996/12/17 | 3,820 | 3,870 | 3,810 | 3,850 | 30,800 |
| 1996/12/16 | 3,830 | 3,870 | 3,810 | 3,850 | 28,600 |
| 1996/12/13 | 3,880 | 3,880 | 3,770 | 3,830 | 55,800 |
| 1996/12/12 | 3,820 | 3,840 | 3,800 | 3,840 | 43,500 |
| 1996/12/11 | 3,890 | 3,910 | 3,800 | 3,840 | 142,500 |
| 1996/12/10 | 3,700 | 3,870 | 3,700 | 3,850 | 95,800 |
| 1996/12/09 | 3,730 | 3,780 | 3,680 | 3,740 | 45,900 |
| 1996/12/06 | 3,870 | 3,870 | 3,710 | 3,740 | 77,100 |
| 1996/12/05 | 3,750 | 3,900 | 3,750 | 3,850 | 73,900 |
| 1996/12/04 | 3,710 | 3,790 | 3,710 | 3,780 | 33,400 |
| 1996/12/03 | 3,700 | 3,730 | 3,680 | 3,710 | 54,300 |
| 1996/12/02 | 3,810 | 3,840 | 3,750 | 3,750 | 69,900 |
| 1996/11/29 | 3,850 | 3,870 | 3,800 | 3,850 | 52,100 |
| 1996/11/28 | 3,950 | 3,950 | 3,890 | 3,900 | 56,700 |
| 1996/11/27 | 3,950 | 3,960 | 3,930 | 3,960 | 92,400 |
| 1996/11/26 | 3,960 | 4,000 | 3,930 | 3,950 | 502,401 |
| 1996/11/25 | 3,860 | 3,920 | 3,860 | 3,910 | 128,100 |
| 1996/11/22 | 3,850 | 3,870 | 3,810 | 3,870 | 57,900 |
| 1996/11/21 | 3,790 | 3,900 | 3,790 | 3,900 | 276,300 |
| 1996/11/20 | 3,740 | 3,820 | 3,710 | 3,800 | 106,600 |
| 1996/11/19 | 3,740 | 3,750 | 3,700 | 3,750 | 35,200 |
| 1996/11/18 | 3,680 | 3,750 | 3,680 | 3,750 | 79,700 |
| 1996/11/15 | 3,750 | 3,750 | 3,700 | 3,730 | 96,300 |
| 1996/11/14 | 3,640 | 3,760 | 3,610 | 3,760 | 251,600 |
| 1996/11/13 | 3,660 | 3,680 | 3,630 | 3,650 | 101,200 |
| 1996/11/12 | 3,550 | 3,670 | 3,540 | 3,660 | 69,700 |
| 1996/11/11 | 3,550 | 3,550 | 3,490 | 3,550 | 10,800 |
| 1996/11/08 | 3,550 | 3,550 | 3,490 | 3,550 | 15,300 |
| 1996/11/07 | 3,550 | 3,550 | 3,490 | 3,490 | 35,500 |
| 1996/11/06 | 3,510 | 3,560 | 3,500 | 3,540 | 17,500 |
| 1996/11/05 | 3,500 | 3,500 | 3,470 | 3,490 | 4,100 |
| 1996/11/01 | 3,550 | 3,550 | 3,460 | 3,550 | 14,600 |
| 1996/10/31 | 3,520 | 3,580 | 3,500 | 3,500 | 7,400 |
| 1996/10/30 | 3,600 | 3,600 | 3,550 | 3,600 | 19,300 |
| 1996/10/29 | 3,550 | 3,610 | 3,530 | 3,610 | 24,100 |
| 1996/10/28 | 3,530 | 3,590 | 3,530 | 3,590 | 22,100 |
| 1996/10/25 | 3,580 | 3,580 | 3,510 | 3,530 | 39,900 |
| 1996/10/24 | 3,560 | 3,580 | 3,530 | 3,580 | 51,800 |
| 1996/10/23 | 3,530 | 3,560 | 3,480 | 3,560 | 85,000 |
| 1996/10/22 | 3,650 | 3,650 | 3,580 | 3,600 | 42,200 |
| 1996/10/21 | 3,650 | 3,720 | 3,650 | 3,650 | 55,600 |
| 1996/10/18 | 3,710 | 3,740 | 3,690 | 3,730 | 103,600 |
| 1996/10/17 | 3,750 | 3,750 | 3,710 | 3,740 | 41,700 |
| 1996/10/16 | 3,750 | 3,760 | 3,670 | 3,750 | 126,100 |
| 1996/10/15 | 3,650 | 3,760 | 3,650 | 3,750 | 79,600 |
| 1996/10/14 | 3,600 | 3,660 | 3,580 | 3,660 | 85,000 |
| 1996/10/11 | 3,640 | 3,650 | 3,560 | 3,650 | 70,400 |
| 1996/10/09 | 3,560 | 3,640 | 3,540 | 3,640 | 37,500 |
| 1996/10/08 | 3,600 | 3,610 | 3,560 | 3,600 | 32,400 |
| 1996/10/07 | 3,670 | 3,670 | 3,620 | 3,640 | 53,100 |
| 1996/10/04 | 3,640 | 3,710 | 3,640 | 3,670 | 160,300 |
| 1996/10/03 | 3,650 | 3,660 | 3,640 | 3,650 | 119,400 |
| 1996/10/02 | 3,650 | 3,680 | 3,630 | 3,660 | 43,900 |
| 1996/10/01 | 3,670 | 3,670 | 3,610 | 3,630 | 69,200 |
| 1996/09/30 | 3,680 | 3,680 | 3,620 | 3,670 | 102,700 |
| 1996/09/27 | 3,630 | 3,680 | 3,620 | 3,680 | 78,600 |
| 1996/09/26 | 3,560 | 3,730 | 3,560 | 3,690 | 230,900 |
| 1996/09/25 | 3,350 | 3,540 | 3,350 | 3,510 | 105,900 |
| 1996/09/24 | 3,450 | 3,450 | 3,380 | 3,410 | 67,500 |
| 1996/09/20 | 3,450 | 3,460 | 3,400 | 3,460 | 99,400 |
| 1996/09/19 | 3,470 | 3,470 | 3,450 | 3,450 | 108,600 |
| 1996/09/18 | 3,400 | 3,470 | 3,390 | 3,470 | 145,300 |
| 1996/09/17 | 3,310 | 3,410 | 3,300 | 3,410 | 105,100 |
| 1996/09/13 | 3,190 | 3,260 | 3,190 | 3,260 | 56,600 |
| 1996/09/12 | 3,210 | 3,240 | 3,200 | 3,220 | 21,900 |
| 1996/09/11 | 3,200 | 3,230 | 3,200 | 3,220 | 69,500 |
| 1996/09/10 | 3,190 | 3,220 | 3,190 | 3,220 | 19,000 |
| 1996/09/09 | 3,200 | 3,220 | 3,150 | 3,200 | 61,400 |
| 1996/09/06 | 3,220 | 3,220 | 3,150 | 3,190 | 29,800 |
| 1996/09/05 | 3,180 | 3,200 | 3,130 | 3,200 | 43,200 |
| 1996/09/04 | 3,210 | 3,230 | 3,130 | 3,150 | 52,900 |
| 1996/09/03 | 3,210 | 3,240 | 3,160 | 3,230 | 64,600 |
| 1996/09/02 | 3,180 | 3,250 | 3,140 | 3,240 | 55,600 |
| 1996/08/30 | 3,150 | 3,200 | 3,100 | 3,200 | 50,200 |
| 1996/08/29 | 3,170 | 3,190 | 3,150 | 3,190 | 63,000 |
| 1996/08/28 | 3,160 | 3,180 | 3,120 | 3,120 | 108,600 |
| 1996/08/27 | 2,990 | 3,190 | 2,970 | 3,190 | 30,900 |
| 1996/08/26 | 2,950 | 3,000 | 2,950 | 2,990 | 30,300 |
| 1996/08/23 | 2,910 | 2,950 | 2,910 | 2,930 | 21,600 |
| 1996/08/22 | 2,870 | 2,930 | 2,870 | 2,900 | 33,000 |
| 1996/08/21 | 2,870 | 2,870 | 2,800 | 2,870 | 58,100 |
| 1996/08/20 | 2,920 | 2,920 | 2,880 | 2,880 | 35,100 |
| 1996/08/19 | 2,950 | 2,950 | 2,900 | 2,930 | 12,800 |
| 1996/08/16 | 2,880 | 2,940 | 2,860 | 2,870 | 39,500 |
| 1996/08/15 | 2,850 | 2,900 | 2,820 | 2,880 | 35,500 |
| 1996/08/14 | 2,780 | 2,790 | 2,700 | 2,780 | 55,400 |
| 1996/08/13 | 2,750 | 2,810 | 2,750 | 2,790 | 18,200 |
| 1996/08/12 | 2,850 | 2,850 | 2,750 | 2,770 | 34,000 |
| 1996/08/09 | 2,900 | 2,910 | 2,850 | 2,880 | 31,900 |
| 1996/08/08 | 2,900 | 2,930 | 2,870 | 2,910 | 26,500 |
| 1996/08/07 | 2,920 | 2,930 | 2,870 | 2,890 | 39,300 |
| 1996/08/06 | 2,960 | 2,960 | 2,930 | 2,960 | 27,400 |
| 1996/08/05 | 3,000 | 3,020 | 2,960 | 2,960 | 33,600 |
| 1996/08/02 | 3,010 | 3,010 | 2,950 | 2,950 | 21,200 |
| 1996/08/01 | 2,910 | 3,000 | 2,850 | 3,000 | 113,100 |
| 1996/07/31 | 3,020 | 3,020 | 2,870 | 2,910 | 116,200 |
| 1996/07/30 | 3,070 | 3,070 | 2,980 | 3,000 | 93,800 |
| 1996/07/29 | 3,100 | 3,100 | 3,060 | 3,060 | 111,800 |
| 1996/07/26 | 3,070 | 3,120 | 3,070 | 3,120 | 9,300 |
| 1996/07/25 | 3,070 | 3,100 | 3,070 | 3,080 | 14,300 |
| 1996/07/24 | 3,100 | 3,140 | 3,050 | 3,070 | 21,900 |
| 1996/07/23 | 3,110 | 3,150 | 3,110 | 3,140 | 24,100 |
| 1996/07/22 | 3,250 | 3,250 | 3,150 | 3,160 | 13,700 |
| 1996/07/19 | 3,240 | 3,290 | 3,240 | 3,240 | 19,500 |
| 1996/07/18 | 3,240 | 3,240 | 3,200 | 3,240 | 11,400 |
| 1996/07/17 | 3,290 | 3,300 | 3,250 | 3,250 | 9,500 |
| 1996/07/16 | 3,320 | 3,360 | 3,300 | 3,300 | 37,800 |
| 1996/07/15 | 3,380 | 3,380 | 3,370 | 3,380 | 6,400 |
| 1996/07/12 | 3,380 | 3,420 | 3,370 | 3,380 | 23,500 |
| 1996/07/11 | 3,380 | 3,450 | 3,380 | 3,430 | 30,600 |
| 1996/07/10 | 3,360 | 3,400 | 3,360 | 3,370 | 54,500 |
| 1996/07/09 | 3,400 | 3,400 | 3,340 | 3,340 | 60,700 |
| 1996/07/08 | 3,300 | 3,350 | 3,300 | 3,340 | 22,200 |
| 1996/07/05 | 3,370 | 3,400 | 3,350 | 3,400 | 65,900 |
| 1996/07/04 | 3,380 | 3,390 | 3,360 | 3,390 | 96,400 |
| 1996/07/03 | 3,420 | 3,440 | 3,360 | 3,360 | 22,600 |
| 1996/07/02 | 3,510 | 3,510 | 3,410 | 3,410 | 23,900 |
| 1996/07/01 | 3,550 | 3,550 | 3,470 | 3,500 | 39,600 |
| 1996/06/28 | 3,500 | 3,550 | 3,500 | 3,500 | 15,200 |
| 1996/06/27 | 3,480 | 3,560 | 3,450 | 3,500 | 41,200 |
| 1996/06/26 | 3,480 | 3,510 | 3,470 | 3,490 | 67,100 |
| 1996/06/25 | 3,480 | 3,500 | 3,450 | 3,480 | 18,900 |
| 1996/06/24 | 3,480 | 3,500 | 3,460 | 3,480 | 29,700 |
| 1996/06/21 | 3,540 | 3,550 | 3,490 | 3,490 | 58,800 |
| 1996/06/20 | 3,580 | 3,600 | 3,540 | 3,570 | 37,400 |
| 1996/06/19 | 3,650 | 3,650 | 3,550 | 3,600 | 21,900 |
| 1996/06/18 | 3,630 | 3,680 | 3,600 | 3,650 | 31,400 |
| 1996/06/17 | 3,670 | 3,680 | 3,620 | 3,680 | 24,100 |
| 1996/06/14 | 3,660 | 3,690 | 3,640 | 3,670 | 127,500 |
| 1996/06/13 | 3,590 | 3,690 | 3,560 | 3,660 | 111,200 |
| 1996/06/12 | 3,460 | 3,590 | 3,460 | 3,550 | 39,600 |
| 1996/06/11 | 3,370 | 3,440 | 3,350 | 3,430 | 36,100 |
| 1996/06/10 | 3,500 | 3,500 | 3,350 | 3,410 | 17,400 |
| 1996/06/07 | 3,600 | 3,600 | 3,510 | 3,530 | 168,800 |
| 1996/06/06 | 3,580 | 3,630 | 3,580 | 3,600 | 54,500 |
| 1996/06/05 | 3,580 | 3,700 | 3,580 | 3,630 | 145,300 |
| 1996/06/04 | 3,440 | 3,540 | 3,400 | 3,490 | 66,700 |
| 1996/06/03 | 3,410 | 3,520 | 3,400 | 3,450 | 32,600 |
| 1996/05/31 | 3,410 | 3,550 | 3,400 | 3,400 | 78,500 |
| 1996/05/30 | 3,290 | 3,450 | 3,260 | 3,410 | 39,400 |
| 1996/05/29 | 3,190 | 3,300 | 3,150 | 3,300 | 69,500 |
| 1996/05/28 | 3,200 | 3,240 | 3,200 | 3,240 | 40,600 |
| 1996/05/27 | 3,300 | 3,300 | 3,160 | 3,210 | 34,800 |
| 1996/05/24 | 3,300 | 3,350 | 3,200 | 3,250 | 15,100 |
| 1996/05/23 | 3,350 | 3,400 | 3,330 | 3,400 | 30,300 |
| 1996/05/22 | 3,390 | 3,500 | 3,370 | 3,500 | 42,800 |
| 1996/05/21 | 3,440 | 3,510 | 3,400 | 3,500 | 45,700 |
| 1996/05/20 | 3,440 | 3,460 | 3,430 | 3,430 | 12,600 |
| 1996/05/17 | 3,490 | 3,510 | 3,440 | 3,440 | 24,400 |
| 1996/05/16 | 3,500 | 3,540 | 3,500 | 3,510 | 30,500 |
| 1996/05/15 | 3,500 | 3,500 | 3,400 | 3,440 | 12,600 |
| 1996/05/14 | 3,470 | 3,500 | 3,430 | 3,430 | 25,700 |
| 1996/05/13 | 3,520 | 3,600 | 3,420 | 3,420 | 26,600 |
| 1996/05/10 | 3,590 | 3,610 | 3,450 | 3,500 | 64,500 |
| 1996/05/09 | 3,700 | 3,700 | 3,570 | 3,620 | 109,800 |
| 1996/05/08 | 3,590 | 3,700 | 3,590 | 3,700 | 34,700 |
| 1996/05/07 | 3,600 | 3,650 | 3,600 | 3,640 | 46,400 |
| 1996/05/02 | 3,600 | 3,640 | 3,550 | 3,560 | 36,100 |
| 1996/05/01 | 3,700 | 3,700 | 3,600 | 3,620 | 31,500 |
| 1996/04/30 | 3,660 | 3,700 | 3,640 | 3,700 | 30,800 |
| 1996/04/26 | 3,630 | 3,700 | 3,620 | 3,700 | 50,700 |
| 1996/04/25 | 3,600 | 3,680 | 3,600 | 3,640 | 85,700 |
| 1996/04/24 | 3,550 | 3,620 | 3,530 | 3,580 | 119,900 |
| 1996/04/23 | 3,590 | 3,590 | 3,520 | 3,530 | 30,700 |
| 1996/04/22 | 3,610 | 3,620 | 3,580 | 3,600 | 16,500 |
| 1996/04/19 | 3,600 | 3,630 | 3,570 | 3,570 | 38,400 |
| 1996/04/18 | 3,670 | 3,680 | 3,600 | 3,600 | 54,900 |
| 1996/04/17 | 3,540 | 3,680 | 3,540 | 3,670 | 118,400 |
| 1996/04/16 | 3,510 | 3,530 | 3,450 | 3,490 | 35,100 |
| 1996/04/15 | 3,590 | 3,590 | 3,540 | 3,570 | 32,800 |
| 1996/04/12 | 3,600 | 3,670 | 3,540 | 3,610 | 69,300 |
| 1996/04/11 | 3,630 | 3,700 | 3,580 | 3,580 | 112,400 |
| 1996/04/10 | 3,530 | 3,640 | 3,520 | 3,530 | 81,400 |
| 1996/04/09 | 3,420 | 3,570 | 3,420 | 3,530 | 115,800 |
| 1996/04/08 | 3,490 | 3,520 | 3,400 | 3,410 | 7,100 |
| 1996/04/05 | 3,460 | 3,520 | 3,450 | 3,490 | 38,600 |
| 1996/04/04 | 3,500 | 3,540 | 3,400 | 3,400 | 49,100 |
| 1996/04/03 | 3,500 | 3,570 | 3,450 | 3,550 | 114,800 |
| 1996/04/02 | 3,500 | 3,510 | 3,400 | 3,510 | 86,700 |
| 1996/04/01 | 3,520 | 3,530 | 3,490 | 3,500 | 57,200 |
| 1996/03/29 | 3,390 | 3,500 | 3,390 | 3,480 | 89,700 |
| 1996/03/28 | 3,180 | 3,430 | 3,170 | 3,390 | 81,800 |
| 1996/03/27 | 3,130 | 3,230 | 3,100 | 3,200 | 119,700 |
| 1996/03/26 | 3,190 | 3,200 | 3,050 | 3,080 | 147,500 |
| 1996/03/25 | 3,210 | 3,270 | 3,180 | 3,250 | 102,700 |
| 1996/03/22 | 3,330 | 3,340 | 3,040 | 3,160 | 189,900 |
| 1996/03/21 | 3,400 | 3,400 | 3,290 | 3,340 | 96,900 |
| 1996/03/19 | 3,400 | 3,430 | 3,380 | 3,410 | 83,600 |
| 1996/03/18 | 3,420 | 3,420 | 3,330 | 3,360 | 50,900 |
| 1996/03/15 | 3,480 | 3,480 | 3,360 | 3,420 | 72,900 |
| 1996/03/14 | 3,230 | 3,430 | 3,230 | 3,400 | 131,700 |
| 1996/03/13 | 3,450 | 3,460 | 3,250 | 3,280 | 152,800 |
| 1996/03/12 | 3,570 | 3,570 | 3,400 | 3,450 | 167,000 |
| 1996/03/11 | 3,570 | 3,600 | 3,510 | 3,560 | 77,900 |
| 1996/03/08 | 3,520 | 3,630 | 3,520 | 3,560 | 118,500 |
| 1996/03/07 | 3,700 | 3,750 | 3,500 | 3,520 | 252,000 |
| 1996/03/06 | 3,870 | 3,920 | 3,780 | 3,820 | 93,100 |
| 1996/03/05 | 4,020 | 4,050 | 3,900 | 3,920 | 147,500 |
| 1996/03/04 | 4,180 | 4,180 | 4,070 | 4,080 | 51,300 |
| 1996/03/01 | 4,170 | 4,220 | 4,160 | 4,190 | 130,300 |
| 1996/02/29 | 4,180 | 4,230 | 4,170 | 4,220 | 130,000 |
| 1996/02/28 | 4,220 | 4,280 | 4,190 | 4,200 | 346,300 |
| 1996/02/27 | 4,100 | 4,230 | 4,080 | 4,190 | 311,800 |
| 1996/02/26 | 4,080 | 4,140 | 4,050 | 4,100 | 101,100 |
| 1996/02/23 | 3,900 | 4,050 | 3,900 | 3,980 | 117,400 |
| 1996/02/22 | 3,900 | 3,960 | 3,850 | 3,900 | 59,800 |
| 1996/02/21 | 3,930 | 3,950 | 3,850 | 3,850 | 37,000 |
| 1996/02/20 | 3,910 | 4,000 | 3,910 | 4,000 | 45,400 |
| 1996/02/19 | 4,000 | 4,030 | 3,930 | 3,960 | 45,700 |
| 1996/02/16 | 4,030 | 4,050 | 4,010 | 4,040 | 81,100 |
| 1996/02/15 | 4,060 | 4,090 | 4,010 | 4,080 | 88,700 |
| 1996/02/14 | 4,060 | 4,100 | 4,010 | 4,010 | 81,000 |
| 1996/02/13 | 4,060 | 4,120 | 4,060 | 4,080 | 81,800 |
| 1996/02/09 | 4,150 | 4,150 | 4,100 | 4,110 | 93,300 |
| 1996/02/08 | 4,140 | 4,190 | 4,090 | 4,110 | 176,400 |
| 1996/02/07 | 4,100 | 4,190 | 4,080 | 4,090 | 335,600 |
| 1996/02/06 | 4,060 | 4,100 | 3,990 | 4,100 | 264,700 |
| 1996/02/05 | 4,200 | 4,200 | 4,070 | 4,080 | 55,800 |
| 1996/02/02 | 4,200 | 4,240 | 4,150 | 4,200 | 101,500 |
| 1996/02/01 | 4,250 | 4,260 | 4,200 | 4,210 | 94,400 |
| 1996/01/31 | 4,240 | 4,270 | 4,210 | 4,270 | 123,500 |
| 1996/01/30 | 4,190 | 4,270 | 4,190 | 4,240 | 136,800 |
| 1996/01/29 | 4,200 | 4,260 | 4,150 | 4,240 | 102,900 |
| 1996/01/26 | 4,130 | 4,190 | 4,130 | 4,190 | 54,200 |
| 1996/01/25 | 4,150 | 4,190 | 4,100 | 4,120 | 62,200 |
| 1996/01/24 | 4,020 | 4,100 | 4,020 | 4,100 | 63,300 |
| 1996/01/23 | 4,260 | 4,290 | 4,050 | 4,050 | 130,600 |
| 1996/01/22 | 4,380 | 4,380 | 4,290 | 4,290 | 235,900 |
| 1996/01/19 | 4,250 | 4,400 | 4,220 | 4,390 | 619,701 |
| 1996/01/18 | 4,150 | 4,220 | 4,100 | 4,200 | 195,600 |
| 1996/01/17 | 4,150 | 4,230 | 4,130 | 4,150 | 329,200 |
| 1996/01/16 | 3,980 | 4,160 | 3,980 | 4,160 | 94,100 |
| 1996/01/12 | 3,900 | 4,050 | 3,900 | 3,990 | 82,200 |
| 1996/01/11 | 3,930 | 3,940 | 3,870 | 3,940 | 67,200 |
| 1996/01/10 | 3,940 | 4,000 | 3,900 | 3,980 | 56,000 |
| 1996/01/09 | 4,000 | 4,050 | 3,900 | 3,910 | 47,400 |
| 1996/01/08 | 4,080 | 4,120 | 4,000 | 4,000 | 82,600 |
| 1996/01/05 | 4,130 | 4,200 | 4,100 | 4,130 | 106,300 |
| 1996/01/04 | 4,260 | 4,270 | 4,150 | 4,230 | 70,000 |