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 |
|---|---|---|---|---|---|
| 1998/12/30 | 4,480 | 4,580 | 4,480 | 4,500 | 16,500 |
| 1998/12/29 | 4,500 | 4,600 | 4,500 | 4,580 | 46,300 |
| 1998/12/28 | 4,430 | 4,470 | 4,430 | 4,470 | 26,800 |
| 1998/12/25 | 4,350 | 4,490 | 4,350 | 4,430 | 23,500 |
| 1998/12/24 | 4,380 | 4,390 | 4,300 | 4,310 | 34,600 |
| 1998/12/22 | 4,400 | 4,450 | 4,400 | 4,430 | 32,600 |
| 1998/12/21 | 4,500 | 4,510 | 4,350 | 4,400 | 100,100 |
| 1998/12/18 | 4,530 | 4,600 | 4,500 | 4,580 | 29,000 |
| 1998/12/17 | 4,340 | 4,430 | 4,340 | 4,430 | 8,100 |
| 1998/12/16 | 4,350 | 4,390 | 4,270 | 4,390 | 43,000 |
| 1998/12/15 | 4,360 | 4,420 | 4,360 | 4,390 | 35,400 |
| 1998/12/14 | 4,510 | 4,560 | 4,450 | 4,450 | 26,100 |
| 1998/12/11 | 4,600 | 4,620 | 4,550 | 4,620 | 175,100 |
| 1998/12/10 | 4,450 | 4,650 | 4,400 | 4,600 | 203,600 |
| 1998/12/09 | 4,250 | 4,500 | 4,210 | 4,500 | 96,100 |
| 1998/12/08 | 4,250 | 4,250 | 4,220 | 4,240 | 67,200 |
| 1998/12/07 | 4,310 | 4,330 | 4,260 | 4,260 | 19,900 |
| 1998/12/04 | 4,520 | 4,520 | 4,230 | 4,290 | 63,100 |
| 1998/12/03 | 4,550 | 4,600 | 4,500 | 4,510 | 75,800 |
| 1998/12/02 | 4,630 | 4,630 | 4,550 | 4,630 | 42,900 |
| 1998/12/01 | 4,550 | 4,640 | 4,500 | 4,620 | 53,400 |
| 1998/11/30 | 4,550 | 4,690 | 4,550 | 4,600 | 24,600 |
| 1998/11/27 | 4,600 | 4,690 | 4,600 | 4,690 | 33,700 |
| 1998/11/26 | 4,700 | 4,700 | 4,640 | 4,680 | 32,700 |
| 1998/11/25 | 4,820 | 4,820 | 4,770 | 4,800 | 51,300 |
| 1998/11/24 | 4,720 | 4,880 | 4,720 | 4,870 | 44,800 |
| 1998/11/20 | 4,640 | 4,800 | 4,630 | 4,650 | 37,700 |
| 1998/11/19 | 4,690 | 4,700 | 4,500 | 4,500 | 69,100 |
| 1998/11/18 | 4,740 | 4,800 | 4,680 | 4,700 | 49,500 |
| 1998/11/17 | 4,900 | 4,900 | 4,710 | 4,750 | 61,600 |
| 1998/11/16 | 4,850 | 4,940 | 4,850 | 4,900 | 136,600 |
| 1998/11/13 | 4,640 | 4,800 | 4,640 | 4,800 | 78,900 |
| 1998/11/12 | 4,500 | 4,730 | 4,470 | 4,670 | 152,200 |
| 1998/11/11 | 4,280 | 4,460 | 4,280 | 4,450 | 47,100 |
| 1998/11/10 | 4,270 | 4,300 | 4,210 | 4,290 | 42,400 |
| 1998/11/09 | 4,250 | 4,290 | 4,200 | 4,250 | 16,500 |
| 1998/11/06 | 4,160 | 4,230 | 4,160 | 4,200 | 43,100 |
| 1998/11/05 | 4,150 | 4,220 | 4,130 | 4,220 | 75,500 |
| 1998/11/04 | 4,000 | 4,050 | 4,000 | 4,030 | 39,200 |
| 1998/11/02 | 3,950 | 3,990 | 3,830 | 3,990 | 41,900 |
| 1998/10/30 | 4,100 | 4,100 | 3,900 | 4,100 | 24,600 |
| 1998/10/29 | 4,100 | 4,140 | 3,950 | 4,050 | 31,600 |
| 1998/10/28 | 4,000 | 4,190 | 3,990 | 4,000 | 60,400 |
| 1998/10/27 | 4,300 | 4,300 | 3,950 | 3,950 | 233,100 |
| 1998/10/26 | 4,550 | 4,550 | 4,420 | 4,450 | 51,500 |
| 1998/10/23 | 4,540 | 4,620 | 4,540 | 4,580 | 90,400 |
| 1998/10/22 | 4,460 | 4,540 | 4,400 | 4,540 | 73,400 |
| 1998/10/21 | 4,400 | 4,540 | 4,360 | 4,480 | 48,900 |
| 1998/10/20 | 4,350 | 4,410 | 4,300 | 4,350 | 55,400 |
| 1998/10/19 | 4,450 | 4,560 | 4,290 | 4,320 | 62,700 |
| 1998/10/16 | 4,540 | 4,590 | 4,440 | 4,450 | 121,300 |
| 1998/10/15 | 4,490 | 4,520 | 4,470 | 4,500 | 12,900 |
| 1998/10/14 | 4,400 | 4,580 | 4,400 | 4,480 | 18,200 |
| 1998/10/13 | 4,490 | 4,490 | 4,350 | 4,400 | 54,100 |
| 1998/10/12 | 4,450 | 4,600 | 4,450 | 4,500 | 35,000 |
| 1998/10/09 | 4,530 | 4,700 | 4,410 | 4,430 | 62,300 |
| 1998/10/08 | 4,720 | 4,720 | 4,620 | 4,720 | 41,300 |
| 1998/10/07 | 4,850 | 4,900 | 4,750 | 4,880 | 50,300 |
| 1998/10/06 | 4,800 | 4,880 | 4,750 | 4,750 | 36,000 |
| 1998/10/05 | 4,930 | 4,960 | 4,850 | 4,850 | 26,100 |
| 1998/10/02 | 4,950 | 5,080 | 4,920 | 4,930 | 88,600 |
| 1998/10/01 | 4,900 | 5,050 | 4,900 | 5,050 | 84,400 |
| 1998/09/30 | 5,000 | 5,080 | 4,990 | 5,000 | 75,200 |
| 1998/09/29 | 4,950 | 5,000 | 4,850 | 5,000 | 48,100 |
| 1998/09/28 | 4,860 | 4,980 | 4,850 | 4,900 | 83,900 |
| 1998/09/25 | 4,770 | 4,850 | 4,770 | 4,850 | 41,800 |
| 1998/09/24 | 4,800 | 4,850 | 4,780 | 4,830 | 69,200 |
| 1998/09/22 | 4,550 | 4,700 | 4,540 | 4,700 | 61,900 |
| 1998/09/21 | 4,400 | 4,570 | 4,400 | 4,550 | 112,100 |
| 1998/09/18 | 4,550 | 4,720 | 4,550 | 4,600 | 124,400 |
| 1998/09/17 | 4,670 | 4,700 | 4,560 | 4,590 | 88,100 |
| 1998/09/16 | 4,630 | 4,680 | 4,630 | 4,660 | 30,900 |
| 1998/09/14 | 4,730 | 4,740 | 4,670 | 4,730 | 17,100 |
| 1998/09/11 | 4,750 | 4,770 | 4,650 | 4,650 | 156,400 |
| 1998/09/10 | 4,570 | 4,830 | 4,500 | 4,750 | 148,000 |
| 1998/09/09 | 4,460 | 4,540 | 4,430 | 4,540 | 71,500 |
| 1998/09/08 | 4,540 | 4,600 | 4,450 | 4,490 | 45,300 |
| 1998/09/07 | 4,500 | 4,590 | 4,390 | 4,590 | 123,400 |
| 1998/09/04 | 4,800 | 4,830 | 4,680 | 4,700 | 66,000 |
| 1998/09/03 | 4,880 | 4,940 | 4,800 | 4,850 | 81,300 |
| 1998/09/02 | 4,900 | 4,920 | 4,850 | 4,880 | 57,300 |
| 1998/09/01 | 4,740 | 4,900 | 4,660 | 4,870 | 50,200 |
| 1998/08/31 | 4,700 | 4,940 | 4,670 | 4,890 | 116,800 |
| 1998/08/28 | 4,550 | 4,750 | 4,530 | 4,630 | 73,200 |
| 1998/08/27 | 4,550 | 4,850 | 4,510 | 4,750 | 88,200 |
| 1998/08/26 | 4,500 | 4,600 | 4,500 | 4,590 | 21,500 |
| 1998/08/25 | 4,560 | 4,590 | 4,520 | 4,590 | 90,700 |
| 1998/08/24 | 4,460 | 4,590 | 4,300 | 4,460 | 29,200 |
| 1998/08/21 | 4,590 | 4,590 | 4,460 | 4,460 | 34,700 |
| 1998/08/20 | 4,650 | 4,650 | 4,550 | 4,630 | 16,300 |
| 1998/08/19 | 4,600 | 4,690 | 4,600 | 4,620 | 31,000 |
| 1998/08/18 | 4,430 | 4,630 | 4,430 | 4,600 | 49,500 |
| 1998/08/17 | 4,520 | 4,520 | 4,360 | 4,380 | 40,700 |
| 1998/08/14 | 4,390 | 4,550 | 4,300 | 4,500 | 63,300 |
| 1998/08/13 | 4,420 | 4,490 | 4,380 | 4,400 | 55,200 |
| 1998/08/12 | 4,620 | 4,620 | 4,450 | 4,470 | 69,200 |
| 1998/08/11 | 4,650 | 4,660 | 4,590 | 4,590 | 68,400 |
| 1998/08/10 | 4,750 | 4,750 | 4,650 | 4,650 | 21,300 |
| 1998/08/07 | 4,600 | 4,650 | 4,570 | 4,650 | 170,800 |
| 1998/08/06 | 4,630 | 4,650 | 4,580 | 4,580 | 144,400 |
| 1998/08/05 | 4,830 | 4,830 | 4,680 | 4,680 | 85,600 |
| 1998/08/04 | 4,800 | 4,860 | 4,780 | 4,780 | 59,700 |
| 1998/08/03 | 4,800 | 4,830 | 4,780 | 4,800 | 38,800 |
| 1998/07/31 | 4,910 | 4,920 | 4,850 | 4,850 | 52,600 |
| 1998/07/30 | 4,820 | 4,910 | 4,820 | 4,900 | 30,800 |
| 1998/07/29 | 4,850 | 4,870 | 4,800 | 4,860 | 40,800 |
| 1998/07/28 | 4,920 | 4,930 | 4,900 | 4,900 | 38,500 |
| 1998/07/27 | 4,880 | 4,930 | 4,850 | 4,920 | 36,900 |
| 1998/07/24 | 4,800 | 4,930 | 4,800 | 4,890 | 34,500 |
| 1998/07/23 | 4,890 | 4,930 | 4,850 | 4,880 | 49,500 |
| 1998/07/22 | 4,900 | 4,920 | 4,870 | 4,890 | 48,300 |
| 1998/07/21 | 4,830 | 4,930 | 4,820 | 4,930 | 30,600 |
| 1998/07/17 | 4,980 | 4,980 | 4,800 | 4,830 | 76,800 |
| 1998/07/16 | 4,920 | 5,000 | 4,900 | 4,980 | 110,400 |
| 1998/07/15 | 4,930 | 4,930 | 4,870 | 4,870 | 64,800 |
| 1998/07/14 | 4,740 | 4,880 | 4,740 | 4,880 | 54,900 |
| 1998/07/13 | 4,710 | 4,760 | 4,710 | 4,740 | 84,900 |
| 1998/07/10 | 4,810 | 4,870 | 4,800 | 4,810 | 42,700 |
| 1998/07/09 | 4,890 | 4,890 | 4,740 | 4,820 | 57,800 |
| 1998/07/08 | 5,000 | 5,000 | 4,700 | 4,890 | 559,401 |
| 1998/07/07 | 5,060 | 5,120 | 4,980 | 5,010 | 276,000 |
| 1998/07/06 | 5,060 | 5,200 | 5,060 | 5,150 | 49,800 |
| 1998/07/03 | 5,140 | 5,230 | 5,010 | 5,190 | 105,300 |
| 1998/07/02 | 5,100 | 5,250 | 5,070 | 5,220 | 62,500 |
| 1998/07/01 | 5,050 | 5,120 | 4,950 | 5,100 | 111,800 |
| 1998/06/30 | 5,170 | 5,250 | 5,050 | 5,050 | 86,100 |
| 1998/06/29 | 5,120 | 5,150 | 5,070 | 5,150 | 50,600 |
| 1998/06/26 | 5,100 | 5,140 | 5,080 | 5,120 | 35,800 |
| 1998/06/25 | 5,000 | 5,130 | 4,960 | 5,100 | 110,700 |
| 1998/06/24 | 4,900 | 5,000 | 4,900 | 4,980 | 74,000 |
| 1998/06/23 | 4,900 | 5,000 | 4,900 | 5,000 | 73,900 |
| 1998/06/22 | 4,830 | 4,930 | 4,830 | 4,920 | 42,500 |
| 1998/06/19 | 4,810 | 4,890 | 4,780 | 4,830 | 32,800 |
| 1998/06/18 | 4,950 | 5,000 | 4,700 | 4,760 | 77,400 |
| 1998/06/17 | 5,020 | 5,020 | 4,750 | 4,800 | 83,800 |
| 1998/06/16 | 4,900 | 5,100 | 4,700 | 5,020 | 63,700 |
| 1998/06/15 | 5,050 | 5,050 | 4,850 | 4,950 | 66,100 |
| 1998/06/12 | 5,200 | 5,200 | 5,030 | 5,030 | 147,400 |
| 1998/06/11 | 5,300 | 5,300 | 5,200 | 5,200 | 71,100 |
| 1998/06/10 | 5,250 | 5,390 | 5,200 | 5,300 | 35,300 |
| 1998/06/09 | 5,250 | 5,350 | 5,100 | 5,200 | 48,300 |
| 1998/06/08 | 5,250 | 5,290 | 5,220 | 5,250 | 44,000 |
| 1998/06/05 | 5,350 | 5,350 | 5,230 | 5,250 | 70,600 |
| 1998/06/04 | 5,440 | 5,500 | 5,350 | 5,350 | 59,300 |
| 1998/06/03 | 5,500 | 5,500 | 5,420 | 5,440 | 59,200 |
| 1998/06/02 | 5,560 | 5,560 | 5,500 | 5,530 | 57,000 |
| 1998/06/01 | 5,800 | 5,800 | 5,600 | 5,610 | 35,700 |
| 1998/05/29 | 5,630 | 5,830 | 5,560 | 5,820 | 43,400 |
| 1998/05/28 | 5,630 | 5,640 | 5,550 | 5,630 | 95,000 |
| 1998/05/27 | 5,620 | 5,640 | 5,560 | 5,630 | 141,200 |
| 1998/05/26 | 5,840 | 5,840 | 5,650 | 5,700 | 179,300 |
| 1998/05/25 | 5,920 | 5,930 | 5,860 | 5,900 | 52,300 |
| 1998/05/22 | 5,900 | 5,910 | 5,800 | 5,910 | 43,900 |
| 1998/05/21 | 5,900 | 5,940 | 5,850 | 5,900 | 124,800 |
| 1998/05/20 | 5,780 | 5,870 | 5,770 | 5,770 | 111,500 |
| 1998/05/19 | 5,700 | 5,880 | 5,700 | 5,830 | 55,700 |
| 1998/05/18 | 5,830 | 5,900 | 5,750 | 5,830 | 47,500 |
| 1998/05/15 | 5,850 | 5,930 | 5,820 | 5,830 | 158,700 |
| 1998/05/14 | 5,800 | 5,900 | 5,760 | 5,850 | 201,600 |
| 1998/05/13 | 5,760 | 5,780 | 5,730 | 5,750 | 69,800 |
| 1998/05/12 | 5,700 | 5,790 | 5,610 | 5,750 | 49,600 |
| 1998/05/11 | 5,780 | 5,800 | 5,670 | 5,720 | 69,100 |
| 1998/05/08 | 5,750 | 5,750 | 5,620 | 5,700 | 34,500 |
| 1998/05/07 | 5,700 | 5,770 | 5,700 | 5,750 | 24,800 |
| 1998/05/06 | 5,780 | 5,780 | 5,560 | 5,780 | 17,000 |
| 1998/05/01 | 5,750 | 5,790 | 5,720 | 5,780 | 60,600 |
| 1998/04/30 | 5,750 | 5,770 | 5,590 | 5,770 | 27,500 |
| 1998/04/28 | 5,650 | 5,780 | 5,600 | 5,600 | 80,500 |
| 1998/04/27 | 5,710 | 5,720 | 5,710 | 5,710 | 19,500 |
| 1998/04/24 | 5,700 | 5,750 | 5,650 | 5,730 | 54,000 |
| 1998/04/23 | 5,570 | 5,680 | 5,530 | 5,680 | 45,100 |
| 1998/04/22 | 5,500 | 5,600 | 5,450 | 5,600 | 59,900 |
| 1998/04/21 | 5,550 | 5,550 | 5,410 | 5,520 | 78,500 |
| 1998/04/20 | 5,700 | 5,700 | 5,550 | 5,550 | 66,200 |
| 1998/04/17 | 5,650 | 5,690 | 5,630 | 5,650 | 49,800 |
| 1998/04/16 | 5,780 | 5,780 | 5,600 | 5,630 | 86,700 |
| 1998/04/15 | 5,710 | 5,800 | 5,700 | 5,710 | 110,300 |
| 1998/04/14 | 5,660 | 5,700 | 5,650 | 5,660 | 54,700 |
| 1998/04/13 | 5,730 | 5,750 | 5,620 | 5,710 | 26,900 |
| 1998/04/10 | 5,700 | 5,730 | 5,670 | 5,730 | 44,900 |
| 1998/04/09 | 5,600 | 5,680 | 5,580 | 5,680 | 39,000 |
| 1998/04/08 | 5,580 | 5,680 | 5,500 | 5,680 | 38,300 |
| 1998/04/07 | 5,590 | 5,610 | 5,560 | 5,580 | 47,400 |
| 1998/04/06 | 5,700 | 5,700 | 5,540 | 5,680 | 41,600 |
| 1998/04/03 | 5,720 | 5,720 | 5,660 | 5,700 | 67,200 |
| 1998/04/02 | 5,730 | 5,810 | 5,620 | 5,620 | 369,300 |
| 1998/04/01 | 5,550 | 5,680 | 5,480 | 5,600 | 98,400 |
| 1998/03/31 | 5,440 | 5,540 | 5,430 | 5,540 | 213,600 |
| 1998/03/30 | 5,430 | 5,470 | 5,380 | 5,420 | 56,900 |
| 1998/03/27 | 5,280 | 5,440 | 5,280 | 5,430 | 12,700 |
| 1998/03/26 | 5,400 | 5,440 | 5,310 | 5,380 | 40,500 |
| 1998/03/25 | 5,140 | 5,230 | 5,140 | 5,230 | 47,100 |
| 1998/03/24 | 5,290 | 5,290 | 5,130 | 5,150 | 38,000 |
| 1998/03/23 | 5,500 | 5,500 | 5,250 | 5,260 | 34,600 |
| 1998/03/20 | 5,200 | 5,330 | 5,200 | 5,330 | 15,200 |
| 1998/03/19 | 5,200 | 5,230 | 5,100 | 5,100 | 26,300 |
| 1998/03/18 | 5,120 | 5,270 | 5,120 | 5,210 | 18,700 |
| 1998/03/17 | 5,240 | 5,350 | 5,200 | 5,250 | 40,200 |
| 1998/03/16 | 5,280 | 5,350 | 5,250 | 5,250 | 26,900 |
| 1998/03/13 | 5,160 | 5,380 | 5,160 | 5,280 | 77,700 |
| 1998/03/12 | 5,210 | 5,300 | 5,200 | 5,250 | 46,900 |
| 1998/03/11 | 5,110 | 5,290 | 5,110 | 5,200 | 49,400 |
| 1998/03/10 | 5,100 | 5,360 | 5,100 | 5,340 | 76,000 |
| 1998/03/09 | 5,050 | 5,150 | 5,050 | 5,090 | 52,400 |
| 1998/03/06 | 5,090 | 5,150 | 5,040 | 5,150 | 90,800 |
| 1998/03/05 | 5,250 | 5,250 | 5,130 | 5,180 | 118,400 |
| 1998/03/04 | 5,310 | 5,390 | 5,300 | 5,330 | 25,100 |
| 1998/03/03 | 5,290 | 5,500 | 5,290 | 5,350 | 61,800 |
| 1998/03/02 | 5,650 | 5,650 | 5,390 | 5,390 | 39,200 |
| 1998/02/27 | 5,610 | 5,610 | 5,400 | 5,550 | 78,600 |
| 1998/02/26 | 5,700 | 5,700 | 5,550 | 5,600 | 166,400 |
| 1998/02/25 | 5,700 | 5,710 | 5,620 | 5,690 | 315,500 |
| 1998/02/24 | 5,530 | 5,600 | 5,460 | 5,600 | 105,500 |
| 1998/02/23 | 5,600 | 5,600 | 5,460 | 5,550 | 119,800 |
| 1998/02/20 | 5,250 | 5,520 | 5,250 | 5,480 | 104,600 |
| 1998/02/19 | 5,250 | 5,300 | 5,250 | 5,280 | 41,600 |
| 1998/02/18 | 5,380 | 5,380 | 5,200 | 5,250 | 20,400 |
| 1998/02/17 | 5,260 | 5,350 | 5,200 | 5,350 | 77,400 |
| 1998/02/16 | 5,190 | 5,210 | 5,120 | 5,160 | 84,200 |
| 1998/02/13 | 5,300 | 5,300 | 5,150 | 5,210 | 112,600 |
| 1998/02/12 | 5,350 | 5,350 | 5,110 | 5,260 | 49,500 |
| 1998/02/10 | 5,310 | 5,350 | 5,200 | 5,250 | 104,300 |
| 1998/02/09 | 5,300 | 5,420 | 5,300 | 5,410 | 31,400 |
| 1998/02/06 | 5,460 | 5,470 | 5,350 | 5,370 | 25,600 |
| 1998/02/05 | 5,530 | 5,600 | 5,450 | 5,560 | 52,300 |
| 1998/02/04 | 5,700 | 5,700 | 5,550 | 5,630 | 82,800 |
| 1998/02/03 | 5,760 | 5,800 | 5,550 | 5,600 | 109,100 |
| 1998/02/02 | 5,700 | 5,730 | 5,570 | 5,660 | 66,200 |
| 1998/01/30 | 5,650 | 5,720 | 5,550 | 5,710 | 235,400 |
| 1998/01/29 | 5,580 | 5,580 | 5,430 | 5,570 | 97,100 |
| 1998/01/28 | 5,500 | 5,580 | 5,420 | 5,530 | 242,800 |
| 1998/01/27 | 5,300 | 5,340 | 5,150 | 5,270 | 111,700 |
| 1998/01/26 | 5,290 | 5,340 | 5,250 | 5,300 | 113,700 |
| 1998/01/23 | 5,150 | 5,250 | 5,150 | 5,250 | 75,100 |
| 1998/01/22 | 5,080 | 5,250 | 5,000 | 5,150 | 151,700 |
| 1998/01/21 | 5,100 | 5,140 | 5,000 | 5,050 | 73,200 |
| 1998/01/20 | 5,050 | 5,060 | 4,990 | 5,040 | 23,000 |
| 1998/01/19 | 5,100 | 5,150 | 5,080 | 5,090 | 83,700 |
| 1998/01/16 | 4,770 | 5,050 | 4,770 | 4,960 | 124,400 |
| 1998/01/14 | 4,680 | 4,780 | 4,630 | 4,760 | 75,600 |
| 1998/01/13 | 4,600 | 4,600 | 4,500 | 4,560 | 21,600 |
| 1998/01/12 | 4,450 | 4,500 | 4,410 | 4,450 | 17,500 |
| 1998/01/09 | 4,600 | 4,650 | 4,580 | 4,600 | 52,700 |
| 1998/01/08 | 4,600 | 4,760 | 4,580 | 4,700 | 56,000 |
| 1998/01/07 | 4,250 | 4,430 | 4,240 | 4,430 | 181,200 |
| 1998/01/06 | 4,210 | 4,250 | 4,200 | 4,250 | 70,000 |
| 1998/01/05 | 4,410 | 4,410 | 4,220 | 4,220 | 74,600 |