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 |
|---|---|---|---|---|---|
| 1997/12/30 | 4,400 | 4,450 | 4,350 | 4,370 | 19,200 |
| 1997/12/29 | 4,540 | 4,540 | 4,320 | 4,370 | 46,300 |
| 1997/12/26 | 4,510 | 4,550 | 4,500 | 4,510 | 24,000 |
| 1997/12/25 | 4,310 | 4,640 | 4,300 | 4,580 | 26,700 |
| 1997/12/24 | 4,320 | 4,390 | 4,300 | 4,350 | 56,600 |
| 1997/12/22 | 4,370 | 4,400 | 4,270 | 4,270 | 90,600 |
| 1997/12/19 | 4,360 | 4,460 | 4,320 | 4,450 | 64,100 |
| 1997/12/18 | 4,320 | 4,430 | 4,300 | 4,430 | 108,200 |
| 1997/12/17 | 4,370 | 4,500 | 4,160 | 4,270 | 206,500 |
| 1997/12/16 | 4,550 | 4,600 | 4,260 | 4,320 | 182,000 |
| 1997/12/15 | 4,670 | 4,750 | 4,370 | 4,450 | 170,100 |
| 1997/12/12 | 4,970 | 5,010 | 4,840 | 4,870 | 177,100 |
| 1997/12/11 | 5,020 | 5,080 | 4,940 | 5,070 | 41,200 |
| 1997/12/10 | 5,300 | 5,300 | 5,100 | 5,120 | 63,600 |
| 1997/12/09 | 5,150 | 5,270 | 5,100 | 5,200 | 119,200 |
| 1997/12/08 | 5,050 | 5,080 | 4,940 | 5,000 | 82,600 |
| 1997/12/05 | 5,080 | 5,140 | 5,040 | 5,040 | 32,900 |
| 1997/12/04 | 5,050 | 5,150 | 5,050 | 5,050 | 70,300 |
| 1997/12/03 | 5,230 | 5,230 | 5,080 | 5,150 | 42,200 |
| 1997/12/02 | 5,070 | 5,250 | 5,070 | 5,250 | 97,700 |
| 1997/12/01 | 5,210 | 5,300 | 5,020 | 5,050 | 56,700 |
| 1997/11/28 | 5,300 | 5,300 | 4,960 | 5,150 | 83,500 |
| 1997/11/27 | 5,150 | 5,350 | 5,110 | 5,300 | 65,600 |
| 1997/11/26 | 5,030 | 5,150 | 5,000 | 5,150 | 46,600 |
| 1997/11/25 | 4,870 | 4,980 | 4,870 | 4,980 | 110,700 |
| 1997/11/21 | 5,060 | 5,240 | 5,060 | 5,160 | 104,300 |
| 1997/11/20 | 4,910 | 5,090 | 4,910 | 5,040 | 84,400 |
| 1997/11/19 | 4,820 | 5,010 | 4,820 | 4,900 | 68,200 |
| 1997/11/18 | 4,700 | 5,050 | 4,700 | 5,000 | 113,100 |
| 1997/11/17 | 4,600 | 4,770 | 4,550 | 4,600 | 152,300 |
| 1997/11/14 | 4,500 | 4,600 | 4,450 | 4,600 | 96,800 |
| 1997/11/13 | 4,450 | 4,650 | 4,440 | 4,600 | 296,700 |
| 1997/11/12 | 4,710 | 4,800 | 4,700 | 4,700 | 150,200 |
| 1997/11/11 | 4,860 | 4,900 | 4,650 | 4,760 | 231,900 |
| 1997/11/10 | 5,070 | 5,150 | 4,860 | 4,940 | 130,700 |
| 1997/11/07 | 5,070 | 5,140 | 5,060 | 5,090 | 116,800 |
| 1997/11/06 | 5,090 | 5,300 | 5,090 | 5,170 | 58,500 |
| 1997/11/05 | 5,100 | 5,100 | 4,980 | 5,090 | 27,100 |
| 1997/11/04 | 5,100 | 5,110 | 4,960 | 5,100 | 20,900 |
| 1997/10/31 | 4,850 | 5,100 | 4,840 | 5,100 | 128,000 |
| 1997/10/30 | 5,270 | 5,270 | 4,950 | 4,990 | 103,000 |
| 1997/10/29 | 5,350 | 5,350 | 5,180 | 5,270 | 160,800 |
| 1997/10/28 | 4,800 | 4,950 | 4,800 | 4,950 | 119,500 |
| 1997/10/27 | 5,160 | 5,210 | 5,150 | 5,150 | 139,300 |
| 1997/10/24 | 5,150 | 5,420 | 5,140 | 5,390 | 126,700 |
| 1997/10/23 | 5,500 | 5,500 | 5,150 | 5,250 | 278,700 |
| 1997/10/22 | 5,470 | 5,540 | 5,430 | 5,540 | 188,000 |
| 1997/10/21 | 5,740 | 5,740 | 5,410 | 5,430 | 135,000 |
| 1997/10/20 | 5,650 | 5,710 | 5,600 | 5,650 | 144,600 |
| 1997/10/17 | 5,780 | 5,850 | 5,720 | 5,790 | 153,700 |
| 1997/10/16 | 5,640 | 5,860 | 5,560 | 5,840 | 228,800 |
| 1997/10/15 | 5,600 | 5,700 | 5,600 | 5,640 | 211,300 |
| 1997/10/14 | 5,710 | 5,720 | 5,500 | 5,700 | 206,400 |
| 1997/10/13 | 5,770 | 5,800 | 5,620 | 5,680 | 225,700 |
| 1997/10/09 | 5,910 | 5,910 | 5,820 | 5,870 | 172,300 |
| 1997/10/08 | 5,950 | 6,050 | 5,870 | 5,900 | 336,300 |
| 1997/10/07 | 5,880 | 6,000 | 5,800 | 5,960 | 818,001 |
| 1997/10/06 | 5,760 | 5,900 | 5,710 | 5,900 | 456,400 |
| 1997/10/03 | 5,530 | 5,700 | 5,510 | 5,700 | 427,200 |
| 1997/10/02 | 5,450 | 5,530 | 5,370 | 5,490 | 193,600 |
| 1997/10/01 | 5,330 | 5,480 | 5,310 | 5,380 | 407,800 |
| 1997/09/30 | 5,450 | 5,480 | 5,330 | 5,330 | 74,200 |
| 1997/09/29 | 5,460 | 5,460 | 5,320 | 5,330 | 87,800 |
| 1997/09/26 | 5,580 | 5,620 | 5,450 | 5,500 | 250,600 |
| 1997/09/25 | 5,480 | 5,660 | 5,450 | 5,550 | 398,700 |
| 1997/09/24 | 5,400 | 5,500 | 5,300 | 5,500 | 178,900 |
| 1997/09/22 | 5,360 | 5,380 | 5,260 | 5,320 | 73,500 |
| 1997/09/19 | 5,190 | 5,300 | 5,110 | 5,300 | 132,800 |
| 1997/09/18 | 5,110 | 5,160 | 5,110 | 5,160 | 81,100 |
| 1997/09/17 | 5,300 | 5,370 | 5,180 | 5,180 | 109,900 |
| 1997/09/16 | 5,300 | 5,300 | 5,120 | 5,220 | 60,700 |
| 1997/09/12 | 5,340 | 5,400 | 5,230 | 5,240 | 289,800 |
| 1997/09/11 | 5,350 | 5,450 | 5,310 | 5,380 | 235,600 |
| 1997/09/10 | 5,250 | 5,440 | 5,250 | 5,410 | 161,100 |
| 1997/09/09 | 5,210 | 5,330 | 5,190 | 5,300 | 138,000 |
| 1997/09/08 | 5,390 | 5,420 | 5,300 | 5,310 | 190,300 |
| 1997/09/05 | 5,280 | 5,380 | 5,260 | 5,380 | 175,500 |
| 1997/09/04 | 5,370 | 5,370 | 5,280 | 5,310 | 250,400 |
| 1997/09/03 | 5,270 | 5,420 | 5,180 | 5,420 | 368,000 |
| 1997/09/02 | 4,900 | 5,070 | 4,870 | 5,070 | 283,700 |
| 1997/09/01 | 5,160 | 5,160 | 4,910 | 4,980 | 314,500 |
| 1997/08/29 | 5,010 | 5,200 | 4,960 | 5,160 | 553,301 |
| 1997/08/28 | 5,330 | 5,350 | 5,160 | 5,210 | 254,800 |
| 1997/08/27 | 5,640 | 5,640 | 5,300 | 5,320 | 503,501 |
| 1997/08/26 | 5,100 | 5,500 | 5,100 | 5,470 | 247,700 |
| 1997/08/25 | 5,410 | 5,440 | 5,170 | 5,170 | 232,300 |
| 1997/08/22 | 5,730 | 5,730 | 5,400 | 5,470 | 608,201 |
| 1997/08/21 | 5,830 | 5,880 | 5,690 | 5,700 | 592,501 |
| 1997/08/20 | 5,700 | 5,830 | 5,670 | 5,770 | 375,000 |
| 1997/08/19 | 5,880 | 5,900 | 5,580 | 5,660 | 706,801 |
| 1997/08/18 | 5,450 | 5,750 | 5,400 | 5,750 | 586,801 |
| 1997/08/15 | 5,680 | 5,790 | 5,640 | 5,750 | 864,801 |
| 1997/08/14 | 5,230 | 5,600 | 5,200 | 5,580 | 1,534,102 |
| 1997/08/13 | 4,990 | 5,150 | 4,950 | 5,130 | 447,800 |
| 1997/08/12 | 4,890 | 5,040 | 4,880 | 5,000 | 353,300 |
| 1997/08/11 | 4,860 | 4,920 | 4,860 | 4,880 | 181,900 |
| 1997/08/08 | 4,950 | 5,010 | 4,900 | 4,960 | 129,200 |
| 1997/08/07 | 5,090 | 5,130 | 4,900 | 4,990 | 279,100 |
| 1997/08/06 | 4,950 | 5,090 | 4,850 | 5,090 | 481,200 |
| 1997/08/05 | 5,000 | 5,010 | 4,780 | 4,930 | 445,100 |
| 1997/08/04 | 5,000 | 5,100 | 4,850 | 5,020 | 452,500 |
| 1997/08/01 | 5,120 | 5,140 | 4,940 | 4,940 | 477,000 |
| 1997/07/31 | 4,930 | 5,140 | 4,880 | 5,120 | 1,617,702 |
| 1997/07/30 | 4,600 | 4,890 | 4,580 | 4,880 | 1,196,901 |
| 1997/07/29 | 4,610 | 4,730 | 4,530 | 4,650 | 1,205,701 |
| 1997/07/28 | 4,400 | 4,550 | 4,380 | 4,540 | 954,101 |
| 1997/07/25 | 4,300 | 4,380 | 4,300 | 4,370 | 132,100 |
| 1997/07/24 | 4,280 | 4,350 | 4,280 | 4,280 | 173,700 |
| 1997/07/23 | 4,220 | 4,300 | 4,220 | 4,300 | 149,200 |
| 1997/07/22 | 4,230 | 4,230 | 4,210 | 4,230 | 126,900 |
| 1997/07/18 | 4,200 | 4,280 | 4,180 | 4,250 | 208,300 |
| 1997/07/17 | 4,260 | 4,290 | 4,200 | 4,200 | 114,300 |
| 1997/07/16 | 4,300 | 4,330 | 4,210 | 4,250 | 184,900 |
| 1997/07/15 | 4,350 | 4,360 | 4,300 | 4,300 | 100,500 |
| 1997/07/14 | 4,400 | 4,410 | 4,260 | 4,300 | 127,700 |
| 1997/07/11 | 4,280 | 4,440 | 4,260 | 4,400 | 359,400 |
| 1997/07/10 | 4,020 | 4,180 | 4,000 | 4,140 | 67,700 |
| 1997/07/09 | 4,030 | 4,060 | 3,990 | 4,000 | 74,500 |
| 1997/07/08 | 3,860 | 3,990 | 3,860 | 3,980 | 90,400 |
| 1997/07/07 | 3,810 | 3,880 | 3,780 | 3,840 | 65,000 |
| 1997/07/04 | 4,000 | 4,010 | 3,900 | 3,900 | 114,100 |
| 1997/07/03 | 4,030 | 4,030 | 3,960 | 3,970 | 116,700 |
| 1997/07/02 | 4,100 | 4,130 | 4,030 | 4,030 | 90,800 |
| 1997/07/01 | 4,150 | 4,180 | 4,040 | 4,100 | 179,100 |
| 1997/06/30 | 4,210 | 4,210 | 4,180 | 4,190 | 42,600 |
| 1997/06/27 | 4,250 | 4,250 | 4,200 | 4,200 | 78,300 |
| 1997/06/26 | 4,230 | 4,250 | 4,180 | 4,210 | 80,900 |
| 1997/06/25 | 4,230 | 4,300 | 4,220 | 4,250 | 66,300 |
| 1997/06/24 | 4,210 | 4,300 | 4,200 | 4,280 | 42,200 |
| 1997/06/23 | 4,350 | 4,350 | 4,250 | 4,260 | 102,600 |
| 1997/06/20 | 4,320 | 4,380 | 4,290 | 4,300 | 102,800 |
| 1997/06/19 | 4,250 | 4,360 | 4,200 | 4,290 | 96,200 |
| 1997/06/18 | 4,180 | 4,240 | 4,170 | 4,230 | 67,100 |
| 1997/06/17 | 4,230 | 4,260 | 4,190 | 4,210 | 173,500 |
| 1997/06/16 | 4,260 | 4,280 | 4,200 | 4,230 | 197,600 |
| 1997/06/13 | 4,380 | 4,390 | 4,300 | 4,310 | 205,100 |
| 1997/06/12 | 4,370 | 4,410 | 4,370 | 4,400 | 82,000 |
| 1997/06/11 | 4,390 | 4,420 | 4,380 | 4,400 | 49,200 |
| 1997/06/10 | 4,380 | 4,430 | 4,360 | 4,380 | 68,100 |
| 1997/06/09 | 4,460 | 4,460 | 4,350 | 4,390 | 59,800 |
| 1997/06/06 | 4,470 | 4,470 | 4,430 | 4,460 | 136,100 |
| 1997/06/05 | 4,460 | 4,470 | 4,410 | 4,410 | 89,600 |
| 1997/06/04 | 4,430 | 4,460 | 4,370 | 4,460 | 156,700 |
| 1997/06/03 | 4,370 | 4,440 | 4,340 | 4,410 | 145,300 |
| 1997/06/02 | 4,330 | 4,390 | 4,330 | 4,370 | 111,800 |
| 1997/05/30 | 4,480 | 4,500 | 4,420 | 4,470 | 436,700 |
| 1997/05/29 | 4,270 | 4,450 | 4,250 | 4,450 | 391,900 |
| 1997/05/28 | 4,260 | 4,280 | 4,220 | 4,270 | 136,800 |
| 1997/05/27 | 4,270 | 4,290 | 4,240 | 4,250 | 131,000 |
| 1997/05/26 | 4,210 | 4,290 | 4,210 | 4,260 | 50,500 |
| 1997/05/23 | 4,200 | 4,240 | 4,190 | 4,200 | 105,500 |
| 1997/05/22 | 4,150 | 4,240 | 4,150 | 4,230 | 33,000 |
| 1997/05/21 | 4,300 | 4,300 | 4,180 | 4,200 | 193,000 |
| 1997/05/20 | 4,430 | 4,430 | 4,280 | 4,280 | 117,100 |
| 1997/05/19 | 4,300 | 4,390 | 4,270 | 4,390 | 185,200 |
| 1997/05/16 | 4,220 | 4,300 | 4,220 | 4,300 | 87,900 |
| 1997/05/15 | 4,260 | 4,260 | 4,190 | 4,250 | 243,100 |
| 1997/05/14 | 4,200 | 4,300 | 4,180 | 4,270 | 208,200 |
| 1997/05/13 | 4,210 | 4,250 | 4,160 | 4,220 | 95,100 |
| 1997/05/12 | 4,160 | 4,200 | 4,150 | 4,160 | 160,900 |
| 1997/05/09 | 4,390 | 4,400 | 4,190 | 4,280 | 110,100 |
| 1997/05/08 | 4,410 | 4,430 | 4,360 | 4,400 | 85,000 |
| 1997/05/07 | 4,400 | 4,450 | 4,390 | 4,450 | 165,500 |
| 1997/05/06 | 4,390 | 4,430 | 4,360 | 4,390 | 130,700 |
| 1997/05/02 | 4,380 | 4,400 | 4,290 | 4,330 | 201,700 |
| 1997/05/01 | 4,390 | 4,420 | 4,360 | 4,390 | 215,700 |
| 1997/04/30 | 4,350 | 4,390 | 4,340 | 4,350 | 96,500 |
| 1997/04/28 | 4,340 | 4,340 | 4,310 | 4,330 | 37,000 |
| 1997/04/25 | 4,260 | 4,350 | 4,250 | 4,320 | 105,100 |
| 1997/04/24 | 4,370 | 4,390 | 4,250 | 4,300 | 177,500 |
| 1997/04/23 | 4,310 | 4,430 | 4,300 | 4,410 | 188,700 |
| 1997/04/22 | 4,290 | 4,300 | 4,220 | 4,290 | 71,900 |
| 1997/04/21 | 4,320 | 4,320 | 4,250 | 4,280 | 69,000 |
| 1997/04/18 | 4,260 | 4,350 | 4,250 | 4,330 | 55,900 |
| 1997/04/17 | 4,270 | 4,280 | 4,200 | 4,240 | 117,200 |
| 1997/04/16 | 4,350 | 4,370 | 4,270 | 4,320 | 70,000 |
| 1997/04/15 | 4,330 | 4,350 | 4,290 | 4,350 | 73,000 |
| 1997/04/14 | 4,350 | 4,370 | 4,250 | 4,290 | 59,500 |
| 1997/04/11 | 4,350 | 4,370 | 4,330 | 4,370 | 74,300 |
| 1997/04/10 | 4,460 | 4,460 | 4,350 | 4,370 | 90,700 |
| 1997/04/09 | 4,540 | 4,550 | 4,420 | 4,490 | 296,600 |
| 1997/04/08 | 4,380 | 4,530 | 4,380 | 4,530 | 358,100 |
| 1997/04/07 | 4,460 | 4,480 | 4,390 | 4,430 | 129,200 |
| 1997/04/04 | 4,430 | 4,460 | 4,380 | 4,460 | 605,201 |
| 1997/04/03 | 4,310 | 4,380 | 4,290 | 4,330 | 223,000 |
| 1997/04/02 | 4,260 | 4,340 | 4,220 | 4,260 | 304,200 |
| 1997/04/01 | 4,210 | 4,280 | 4,100 | 4,270 | 89,400 |
| 1997/03/31 | 4,250 | 4,280 | 4,210 | 4,260 | 104,000 |
| 1997/03/28 | 4,140 | 4,260 | 4,140 | 4,240 | 96,300 |
| 1997/03/27 | 4,200 | 4,200 | 4,120 | 4,170 | 46,300 |
| 1997/03/26 | 4,090 | 4,150 | 4,080 | 4,110 | 99,300 |
| 1997/03/25 | 4,220 | 4,240 | 4,100 | 4,150 | 85,300 |
| 1997/03/24 | 4,130 | 4,240 | 4,100 | 4,200 | 118,000 |
| 1997/03/21 | 4,080 | 4,130 | 4,080 | 4,130 | 31,200 |
| 1997/03/19 | 4,200 | 4,220 | 4,130 | 4,130 | 328,800 |
| 1997/03/18 | 4,160 | 4,220 | 4,150 | 4,200 | 362,900 |
| 1997/03/17 | 4,120 | 4,180 | 4,120 | 4,160 | 212,800 |
| 1997/03/14 | 4,080 | 4,130 | 4,070 | 4,100 | 169,700 |
| 1997/03/13 | 4,120 | 4,140 | 4,080 | 4,100 | 148,200 |
| 1997/03/12 | 4,050 | 4,120 | 4,050 | 4,110 | 105,800 |
| 1997/03/11 | 4,080 | 4,130 | 4,010 | 4,100 | 62,500 |
| 1997/03/10 | 4,080 | 4,140 | 4,080 | 4,130 | 60,900 |
| 1997/03/07 | 4,000 | 4,120 | 4,000 | 4,100 | 33,800 |
| 1997/03/06 | 4,000 | 4,130 | 4,000 | 4,100 | 115,900 |
| 1997/03/05 | 4,140 | 4,140 | 4,020 | 4,050 | 150,900 |
| 1997/03/04 | 4,070 | 4,140 | 4,070 | 4,100 | 74,700 |
| 1997/03/03 | 4,090 | 4,100 | 4,050 | 4,100 | 69,400 |
| 1997/02/28 | 4,120 | 4,150 | 4,080 | 4,140 | 133,100 |
| 1997/02/27 | 4,050 | 4,180 | 4,050 | 4,170 | 91,000 |
| 1997/02/26 | 4,140 | 4,170 | 4,100 | 4,100 | 166,600 |
| 1997/02/25 | 4,010 | 4,140 | 4,010 | 4,140 | 87,400 |
| 1997/02/24 | 4,090 | 4,100 | 4,000 | 4,000 | 57,800 |
| 1997/02/21 | 4,130 | 4,140 | 4,050 | 4,140 | 202,100 |
| 1997/02/20 | 4,160 | 4,210 | 4,150 | 4,160 | 109,300 |
| 1997/02/19 | 4,210 | 4,210 | 4,100 | 4,120 | 121,900 |
| 1997/02/18 | 4,160 | 4,260 | 4,130 | 4,260 | 141,400 |
| 1997/02/17 | 4,330 | 4,350 | 4,260 | 4,260 | 137,100 |
| 1997/02/14 | 4,370 | 4,400 | 4,290 | 4,350 | 264,300 |
| 1997/02/13 | 4,400 | 4,410 | 4,330 | 4,340 | 495,900 |
| 1997/02/12 | 4,250 | 4,380 | 4,250 | 4,350 | 393,000 |
| 1997/02/10 | 4,190 | 4,250 | 4,180 | 4,250 | 55,000 |
| 1997/02/07 | 4,160 | 4,200 | 4,140 | 4,180 | 129,100 |
| 1997/02/06 | 4,200 | 4,250 | 4,120 | 4,210 | 166,900 |
| 1997/02/05 | 4,340 | 4,350 | 4,220 | 4,250 | 120,800 |
| 1997/02/04 | 4,320 | 4,340 | 4,260 | 4,340 | 196,500 |
| 1997/02/03 | 4,360 | 4,390 | 4,290 | 4,320 | 166,700 |
| 1997/01/31 | 4,470 | 4,490 | 4,380 | 4,380 | 560,601 |
| 1997/01/30 | 4,290 | 4,460 | 4,270 | 4,370 | 1,054,901 |
| 1997/01/29 | 4,140 | 4,240 | 4,110 | 4,240 | 675,101 |
| 1997/01/28 | 3,980 | 4,100 | 3,970 | 4,090 | 212,600 |
| 1997/01/27 | 4,080 | 4,090 | 4,000 | 4,030 | 158,600 |
| 1997/01/24 | 4,040 | 4,120 | 4,030 | 4,040 | 206,800 |
| 1997/01/23 | 3,980 | 4,080 | 3,970 | 4,080 | 190,600 |
| 1997/01/22 | 3,990 | 4,050 | 3,970 | 4,000 | 230,200 |
| 1997/01/21 | 3,990 | 4,000 | 3,900 | 3,940 | 77,800 |
| 1997/01/20 | 4,050 | 4,050 | 3,930 | 3,990 | 106,000 |
| 1997/01/17 | 3,990 | 4,100 | 3,970 | 4,000 | 442,600 |
| 1997/01/16 | 3,920 | 4,040 | 3,920 | 4,000 | 328,700 |
| 1997/01/14 | 3,950 | 3,950 | 3,860 | 3,910 | 36,100 |
| 1997/01/13 | 3,940 | 3,990 | 3,850 | 3,990 | 128,900 |
| 1997/01/10 | 4,050 | 4,050 | 3,950 | 4,000 | 197,300 |
| 1997/01/09 | 3,910 | 4,090 | 3,910 | 4,000 | 694,501 |
| 1997/01/08 | 3,880 | 3,940 | 3,840 | 3,900 | 114,800 |
| 1997/01/07 | 3,900 | 3,960 | 3,870 | 3,870 | 185,700 |
| 1997/01/06 | 3,790 | 3,860 | 3,790 | 3,860 | 23,700 |