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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,150 | 3,170 | 3,140 | 3,150 | 41,000 |
| 2004/12/29 | 3,190 | 3,190 | 3,120 | 3,130 | 114,900 |
| 2004/12/28 | 3,080 | 3,230 | 3,070 | 3,170 | 241,500 |
| 2004/12/27 | 3,130 | 3,130 | 3,070 | 3,090 | 95,000 |
| 2004/12/24 | 3,110 | 3,140 | 3,090 | 3,110 | 97,700 |
| 2004/12/22 | 3,070 | 3,140 | 3,060 | 3,100 | 414,600 |
| 2004/12/21 | 2,990 | 3,040 | 2,990 | 3,020 | 198,900 |
| 2004/12/20 | 3,010 | 3,060 | 2,995 | 3,040 | 197,700 |
| 2004/12/17 | 2,965 | 3,020 | 2,955 | 2,985 | 291,400 |
| 2004/12/16 | 2,885 | 2,965 | 2,885 | 2,950 | 163,700 |
| 2004/12/15 | 2,925 | 2,925 | 2,875 | 2,925 | 202,300 |
| 2004/12/14 | 2,870 | 2,950 | 2,870 | 2,950 | 328,500 |
| 2004/12/13 | 2,925 | 2,925 | 2,785 | 2,830 | 336,400 |
| 2004/12/10 | 2,900 | 2,935 | 2,860 | 2,915 | 371,200 |
| 2004/12/09 | 2,895 | 2,900 | 2,840 | 2,860 | 254,800 |
| 2004/12/08 | 2,845 | 2,935 | 2,825 | 2,895 | 374,100 |
| 2004/12/07 | 2,945 | 2,945 | 2,845 | 2,865 | 686,101 |
| 2004/12/06 | 3,030 | 3,030 | 2,955 | 2,975 | 490,800 |
| 2004/12/03 | 3,030 | 3,120 | 2,990 | 3,100 | 764,201 |
| 2004/12/02 | 2,890 | 3,000 | 2,875 | 3,000 | 791,601 |
| 2004/12/01 | 2,780 | 2,860 | 2,750 | 2,850 | 811,101 |
| 2004/11/30 | 2,755 | 2,825 | 2,655 | 2,780 | 763,901 |
| 2004/11/29 | 2,730 | 2,765 | 2,690 | 2,755 | 762,301 |
| 2004/11/26 | 2,640 | 2,670 | 2,610 | 2,650 | 556,901 |
| 2004/11/25 | 2,545 | 2,620 | 2,530 | 2,610 | 235,700 |
| 2004/11/24 | 2,520 | 2,570 | 2,515 | 2,525 | 314,100 |
| 2004/11/22 | 2,620 | 2,625 | 2,530 | 2,570 | 251,300 |
| 2004/11/19 | 2,635 | 2,720 | 2,635 | 2,665 | 336,500 |
| 2004/11/18 | 2,700 | 2,740 | 2,615 | 2,620 | 305,300 |
| 2004/11/17 | 2,765 | 2,770 | 2,705 | 2,705 | 237,900 |
| 2004/11/16 | 2,820 | 2,820 | 2,750 | 2,760 | 331,400 |
| 2004/11/15 | 2,730 | 2,815 | 2,725 | 2,815 | 295,400 |
| 2004/11/12 | 2,710 | 2,750 | 2,685 | 2,725 | 298,800 |
| 2004/11/11 | 2,770 | 2,775 | 2,730 | 2,735 | 176,200 |
| 2004/11/10 | 2,800 | 2,815 | 2,760 | 2,770 | 411,700 |
| 2004/11/09 | 2,795 | 2,825 | 2,785 | 2,820 | 306,000 |
| 2004/11/08 | 2,860 | 2,870 | 2,770 | 2,795 | 241,100 |
| 2004/11/05 | 2,950 | 2,965 | 2,800 | 2,825 | 494,400 |
| 2004/11/04 | 2,975 | 2,980 | 2,930 | 2,960 | 266,200 |
| 2004/11/02 | 3,000 | 3,000 | 2,910 | 2,935 | 249,000 |
| 2004/11/01 | 3,060 | 3,060 | 2,905 | 2,935 | 365,600 |
| 2004/10/29 | 3,090 | 3,120 | 3,010 | 3,060 | 711,101 |
| 2004/10/28 | 3,440 | 3,470 | 3,410 | 3,440 | 125,100 |
| 2004/10/27 | 3,420 | 3,440 | 3,310 | 3,390 | 165,700 |
| 2004/10/26 | 3,400 | 3,440 | 3,350 | 3,390 | 237,800 |
| 2004/10/25 | 3,300 | 3,370 | 3,240 | 3,320 | 120,200 |
| 2004/10/22 | 3,370 | 3,380 | 3,310 | 3,350 | 153,700 |
| 2004/10/21 | 3,350 | 3,390 | 3,280 | 3,380 | 169,600 |
| 2004/10/20 | 3,340 | 3,390 | 3,270 | 3,300 | 160,300 |
| 2004/10/19 | 3,380 | 3,470 | 3,360 | 3,420 | 232,900 |
| 2004/10/18 | 3,320 | 3,390 | 3,310 | 3,340 | 135,100 |
| 2004/10/15 | 3,320 | 3,400 | 3,310 | 3,340 | 237,900 |
| 2004/10/14 | 3,380 | 3,380 | 3,310 | 3,310 | 161,800 |
| 2004/10/13 | 3,390 | 3,440 | 3,370 | 3,380 | 101,000 |
| 2004/10/12 | 3,450 | 3,490 | 3,350 | 3,350 | 331,800 |
| 2004/10/08 | 3,460 | 3,500 | 3,440 | 3,440 | 72,200 |
| 2004/10/07 | 3,600 | 3,600 | 3,470 | 3,510 | 108,100 |
| 2004/10/06 | 3,520 | 3,550 | 3,500 | 3,550 | 166,900 |
| 2004/10/05 | 3,490 | 3,550 | 3,450 | 3,520 | 227,500 |
| 2004/10/04 | 3,410 | 3,510 | 3,410 | 3,460 | 307,600 |
| 2004/10/01 | 3,330 | 3,380 | 3,300 | 3,380 | 162,500 |
| 2004/09/30 | 3,280 | 3,340 | 3,260 | 3,330 | 405,400 |
| 2004/09/29 | 3,380 | 3,380 | 3,260 | 3,330 | 224,200 |
| 2004/09/28 | 3,290 | 3,390 | 3,260 | 3,360 | 252,800 |
| 2004/09/27 | 3,450 | 3,450 | 3,360 | 3,390 | 124,100 |
| 2004/09/24 | 3,470 | 3,520 | 3,410 | 3,450 | 75,400 |
| 2004/09/22 | 3,500 | 3,540 | 3,410 | 3,470 | 91,100 |
| 2004/09/21 | 3,440 | 3,560 | 3,440 | 3,540 | 134,600 |
| 2004/09/17 | 3,560 | 3,580 | 3,440 | 3,440 | 127,200 |
| 2004/09/16 | 3,470 | 3,520 | 3,430 | 3,460 | 143,700 |
| 2004/09/15 | 3,630 | 3,630 | 3,420 | 3,460 | 195,700 |
| 2004/09/14 | 3,600 | 3,630 | 3,520 | 3,580 | 124,600 |
| 2004/09/13 | 3,420 | 3,590 | 3,410 | 3,560 | 256,600 |
| 2004/09/10 | 3,390 | 3,420 | 3,360 | 3,370 | 288,700 |
| 2004/09/09 | 3,340 | 3,450 | 3,320 | 3,330 | 227,100 |
| 2004/09/08 | 3,370 | 3,390 | 3,310 | 3,310 | 187,700 |
| 2004/09/07 | 3,330 | 3,370 | 3,320 | 3,320 | 230,500 |
| 2004/09/06 | 3,300 | 3,370 | 3,260 | 3,340 | 312,600 |
| 2004/09/03 | 3,520 | 3,520 | 3,300 | 3,320 | 386,400 |
| 2004/09/02 | 3,560 | 3,580 | 3,510 | 3,530 | 183,600 |
| 2004/09/01 | 3,580 | 3,600 | 3,540 | 3,570 | 64,100 |
| 2004/08/31 | 3,540 | 3,650 | 3,510 | 3,570 | 137,900 |
| 2004/08/30 | 3,650 | 3,680 | 3,560 | 3,560 | 115,500 |
| 2004/08/27 | 3,700 | 3,700 | 3,590 | 3,620 | 129,500 |
| 2004/08/26 | 3,690 | 3,690 | 3,640 | 3,670 | 51,300 |
| 2004/08/25 | 3,650 | 3,680 | 3,610 | 3,670 | 85,200 |
| 2004/08/24 | 3,590 | 3,670 | 3,540 | 3,650 | 81,300 |
| 2004/08/23 | 3,620 | 3,670 | 3,560 | 3,570 | 97,400 |
| 2004/08/20 | 3,600 | 3,670 | 3,590 | 3,640 | 106,200 |
| 2004/08/19 | 3,510 | 3,640 | 3,500 | 3,620 | 156,000 |
| 2004/08/18 | 3,440 | 3,490 | 3,380 | 3,450 | 95,000 |
| 2004/08/17 | 3,420 | 3,430 | 3,350 | 3,390 | 53,200 |
| 2004/08/16 | 3,400 | 3,420 | 3,310 | 3,410 | 70,100 |
| 2004/08/13 | 3,390 | 3,450 | 3,350 | 3,440 | 124,500 |
| 2004/08/12 | 3,460 | 3,530 | 3,440 | 3,470 | 81,900 |
| 2004/08/11 | 3,530 | 3,560 | 3,470 | 3,510 | 84,700 |
| 2004/08/10 | 3,450 | 3,500 | 3,400 | 3,480 | 83,200 |
| 2004/08/09 | 3,340 | 3,440 | 3,320 | 3,440 | 120,200 |
| 2004/08/06 | 3,310 | 3,500 | 3,270 | 3,470 | 215,600 |
| 2004/08/05 | 3,350 | 3,420 | 3,310 | 3,410 | 111,000 |
| 2004/08/04 | 3,340 | 3,360 | 3,240 | 3,280 | 143,000 |
| 2004/08/03 | 3,360 | 3,440 | 3,310 | 3,390 | 129,200 |
| 2004/08/02 | 3,370 | 3,480 | 3,320 | 3,410 | 204,100 |
| 2004/07/30 | 3,240 | 3,340 | 3,240 | 3,320 | 306,800 |
| 2004/07/29 | 3,200 | 3,200 | 3,030 | 3,140 | 148,400 |
| 2004/07/28 | 3,100 | 3,210 | 3,080 | 3,190 | 61,700 |
| 2004/07/27 | 3,130 | 3,140 | 3,010 | 3,050 | 146,100 |
| 2004/07/26 | 3,150 | 3,150 | 3,100 | 3,100 | 63,600 |
| 2004/07/23 | 3,270 | 3,270 | 3,150 | 3,170 | 56,400 |
| 2004/07/22 | 3,190 | 3,230 | 3,150 | 3,220 | 80,400 |
| 2004/07/21 | 3,260 | 3,320 | 3,240 | 3,290 | 106,800 |
| 2004/07/20 | 3,300 | 3,300 | 3,220 | 3,230 | 98,200 |
| 2004/07/16 | 3,250 | 3,330 | 3,250 | 3,300 | 204,900 |
| 2004/07/15 | 3,290 | 3,330 | 3,170 | 3,200 | 252,400 |
| 2004/07/14 | 3,470 | 3,480 | 3,290 | 3,290 | 178,500 |
| 2004/07/13 | 3,470 | 3,500 | 3,400 | 3,480 | 130,800 |
| 2004/07/12 | 3,490 | 3,540 | 3,490 | 3,520 | 52,200 |
| 2004/07/09 | 3,510 | 3,520 | 3,470 | 3,510 | 68,800 |
| 2004/07/08 | 3,530 | 3,660 | 3,500 | 3,510 | 80,300 |
| 2004/07/07 | 3,540 | 3,630 | 3,480 | 3,570 | 89,700 |
| 2004/07/06 | 3,640 | 3,690 | 3,600 | 3,660 | 48,600 |
| 2004/07/05 | 3,730 | 3,730 | 3,620 | 3,620 | 64,600 |
| 2004/07/02 | 3,720 | 3,720 | 3,510 | 3,700 | 89,400 |
| 2004/07/01 | 3,750 | 3,770 | 3,680 | 3,740 | 84,300 |
| 2004/06/30 | 3,750 | 3,770 | 3,710 | 3,770 | 53,900 |
| 2004/06/29 | 3,670 | 3,760 | 3,660 | 3,760 | 68,800 |
| 2004/06/28 | 3,730 | 3,780 | 3,730 | 3,750 | 71,400 |
| 2004/06/25 | 3,730 | 3,740 | 3,680 | 3,700 | 57,500 |
| 2004/06/24 | 3,640 | 3,700 | 3,620 | 3,700 | 56,200 |
| 2004/06/23 | 3,630 | 3,640 | 3,570 | 3,630 | 111,700 |
| 2004/06/22 | 3,630 | 3,670 | 3,610 | 3,640 | 70,900 |
| 2004/06/21 | 3,660 | 3,760 | 3,650 | 3,680 | 71,800 |
| 2004/06/18 | 3,660 | 3,670 | 3,570 | 3,650 | 72,400 |
| 2004/06/17 | 3,670 | 3,730 | 3,650 | 3,680 | 190,100 |
| 2004/06/16 | 3,660 | 3,670 | 3,620 | 3,630 | 69,900 |
| 2004/06/15 | 3,640 | 3,650 | 3,570 | 3,570 | 71,200 |
| 2004/06/14 | 3,680 | 3,690 | 3,630 | 3,630 | 34,500 |
| 2004/06/11 | 3,680 | 3,730 | 3,660 | 3,660 | 209,600 |
| 2004/06/10 | 3,590 | 3,650 | 3,560 | 3,630 | 123,400 |
| 2004/06/09 | 3,560 | 3,590 | 3,540 | 3,590 | 52,900 |
| 2004/06/08 | 3,590 | 3,620 | 3,550 | 3,600 | 112,000 |
| 2004/06/07 | 3,510 | 3,580 | 3,510 | 3,580 | 85,800 |
| 2004/06/04 | 3,510 | 3,540 | 3,510 | 3,540 | 78,700 |
| 2004/06/03 | 3,530 | 3,540 | 3,490 | 3,510 | 96,600 |
| 2004/06/02 | 3,530 | 3,530 | 3,480 | 3,490 | 33,300 |
| 2004/06/01 | 3,550 | 3,550 | 3,500 | 3,530 | 34,000 |
| 2004/05/31 | 3,510 | 3,540 | 3,470 | 3,540 | 52,200 |
| 2004/05/28 | 3,510 | 3,550 | 3,500 | 3,550 | 69,100 |
| 2004/05/27 | 3,490 | 3,510 | 3,460 | 3,460 | 82,800 |
| 2004/05/26 | 3,400 | 3,510 | 3,390 | 3,480 | 206,300 |
| 2004/05/25 | 3,320 | 3,400 | 3,310 | 3,360 | 132,800 |
| 2004/05/24 | 3,410 | 3,410 | 3,310 | 3,320 | 100,600 |
| 2004/05/21 | 3,370 | 3,430 | 3,340 | 3,400 | 75,600 |
| 2004/05/20 | 3,380 | 3,400 | 3,300 | 3,400 | 85,900 |
| 2004/05/19 | 3,260 | 3,380 | 3,240 | 3,350 | 134,700 |
| 2004/05/18 | 3,180 | 3,290 | 3,160 | 3,250 | 131,000 |
| 2004/05/17 | 3,160 | 3,200 | 3,050 | 3,190 | 103,500 |
| 2004/05/14 | 3,400 | 3,400 | 3,150 | 3,240 | 213,100 |
| 2004/05/13 | 3,350 | 3,420 | 3,300 | 3,410 | 284,700 |
| 2004/05/12 | 3,280 | 3,320 | 3,210 | 3,310 | 116,600 |
| 2004/05/11 | 3,140 | 3,310 | 3,060 | 3,250 | 190,900 |
| 2004/05/10 | 3,260 | 3,280 | 3,140 | 3,140 | 160,500 |
| 2004/05/07 | 3,350 | 3,350 | 3,280 | 3,290 | 59,000 |
| 2004/05/06 | 3,410 | 3,410 | 3,350 | 3,350 | 75,500 |
| 2004/04/30 | 3,390 | 3,420 | 3,340 | 3,400 | 218,600 |
| 2004/04/28 | 3,450 | 3,490 | 3,430 | 3,490 | 282,400 |
| 2004/04/27 | 3,580 | 3,580 | 3,480 | 3,530 | 100,900 |
| 2004/04/26 | 3,600 | 3,640 | 3,530 | 3,600 | 146,800 |
| 2004/04/23 | 3,450 | 3,620 | 3,420 | 3,600 | 440,900 |
| 2004/04/22 | 3,440 | 3,480 | 3,390 | 3,390 | 347,200 |
| 2004/04/21 | 3,330 | 3,430 | 3,320 | 3,400 | 413,400 |
| 2004/04/20 | 3,350 | 3,360 | 3,290 | 3,320 | 332,600 |
| 2004/04/19 | 3,270 | 3,270 | 3,190 | 3,210 | 62,600 |
| 2004/04/16 | 3,200 | 3,280 | 3,200 | 3,260 | 119,100 |
| 2004/04/15 | 3,220 | 3,270 | 3,210 | 3,240 | 310,000 |
| 2004/04/14 | 3,200 | 3,250 | 3,200 | 3,220 | 169,200 |
| 2004/04/13 | 3,300 | 3,300 | 3,240 | 3,260 | 161,000 |
| 2004/04/12 | 3,270 | 3,300 | 3,240 | 3,270 | 135,000 |
| 2004/04/09 | 3,200 | 3,240 | 3,190 | 3,190 | 187,300 |
| 2004/04/08 | 3,270 | 3,310 | 3,210 | 3,290 | 174,800 |
| 2004/04/07 | 3,400 | 3,410 | 3,340 | 3,370 | 163,300 |
| 2004/04/06 | 3,440 | 3,460 | 3,340 | 3,450 | 190,600 |
| 2004/04/05 | 3,320 | 3,400 | 3,290 | 3,370 | 249,000 |
| 2004/04/02 | 3,110 | 3,220 | 3,110 | 3,210 | 224,400 |
| 2004/04/01 | 3,190 | 3,230 | 3,140 | 3,180 | 274,400 |
| 2004/03/31 | 3,210 | 3,290 | 3,160 | 3,240 | 295,800 |
| 2004/03/30 | 3,330 | 3,350 | 3,220 | 3,250 | 258,100 |
| 2004/03/29 | 3,350 | 3,400 | 3,330 | 3,380 | 162,700 |
| 2004/03/26 | 3,230 | 3,350 | 3,230 | 3,320 | 156,100 |
| 2004/03/25 | 3,110 | 3,250 | 3,110 | 3,220 | 142,000 |
| 2004/03/24 | 3,040 | 3,110 | 3,040 | 3,100 | 195,800 |
| 2004/03/23 | 3,000 | 3,050 | 2,965 | 3,030 | 114,400 |
| 2004/03/22 | 2,945 | 3,040 | 2,945 | 3,040 | 102,500 |
| 2004/03/19 | 2,955 | 2,995 | 2,930 | 2,980 | 143,600 |
| 2004/03/18 | 2,990 | 2,990 | 2,925 | 2,930 | 82,900 |
| 2004/03/17 | 2,940 | 2,975 | 2,920 | 2,970 | 85,300 |
| 2004/03/16 | 2,975 | 2,980 | 2,930 | 2,940 | 125,300 |
| 2004/03/15 | 2,995 | 3,000 | 2,950 | 2,950 | 100,500 |
| 2004/03/12 | 2,800 | 2,940 | 2,800 | 2,915 | 332,200 |
| 2004/03/11 | 2,860 | 2,920 | 2,820 | 2,920 | 125,400 |
| 2004/03/10 | 2,950 | 2,990 | 2,880 | 2,920 | 352,200 |
| 2004/03/09 | 3,060 | 3,070 | 3,010 | 3,040 | 147,300 |
| 2004/03/08 | 3,060 | 3,110 | 3,050 | 3,050 | 121,900 |
| 2004/03/05 | 3,050 | 3,120 | 3,040 | 3,100 | 165,400 |
| 2004/03/04 | 3,120 | 3,140 | 3,090 | 3,100 | 148,500 |
| 2004/03/03 | 3,120 | 3,150 | 3,100 | 3,130 | 72,500 |
| 2004/03/02 | 3,100 | 3,150 | 3,080 | 3,140 | 229,800 |
| 2004/03/01 | 3,050 | 3,080 | 3,000 | 3,070 | 252,500 |
| 2004/02/27 | 2,920 | 3,020 | 2,900 | 2,975 | 185,600 |
| 2004/02/26 | 2,840 | 2,895 | 2,825 | 2,895 | 112,600 |
| 2004/02/25 | 2,880 | 2,965 | 2,795 | 2,830 | 182,400 |
| 2004/02/24 | 2,995 | 2,995 | 2,880 | 2,880 | 139,400 |
| 2004/02/23 | 2,940 | 3,040 | 2,940 | 3,010 | 283,800 |
| 2004/02/20 | 2,880 | 2,970 | 2,865 | 2,920 | 218,500 |
| 2004/02/19 | 2,840 | 2,910 | 2,840 | 2,860 | 154,700 |
| 2004/02/18 | 2,895 | 2,895 | 2,810 | 2,835 | 109,900 |
| 2004/02/17 | 2,790 | 2,865 | 2,790 | 2,855 | 379,900 |
| 2004/02/16 | 2,840 | 2,840 | 2,755 | 2,785 | 155,300 |
| 2004/02/13 | 2,840 | 2,860 | 2,820 | 2,840 | 230,100 |
| 2004/02/12 | 2,840 | 2,875 | 2,840 | 2,860 | 307,300 |
| 2004/02/10 | 2,780 | 2,845 | 2,770 | 2,800 | 333,100 |
| 2004/02/09 | 2,775 | 2,810 | 2,745 | 2,780 | 101,200 |
| 2004/02/06 | 2,745 | 2,755 | 2,690 | 2,740 | 100,700 |
| 2004/02/05 | 2,665 | 2,765 | 2,655 | 2,760 | 295,500 |
| 2004/02/04 | 2,790 | 2,790 | 2,740 | 2,745 | 745,201 |
| 2004/02/03 | 2,850 | 2,860 | 2,765 | 2,790 | 621,601 |
| 2004/02/02 | 2,665 | 2,790 | 2,630 | 2,770 | 1,027,701 |
| 2004/01/30 | 2,520 | 2,560 | 2,515 | 2,545 | 223,000 |
| 2004/01/29 | 2,540 | 2,565 | 2,515 | 2,555 | 180,400 |
| 2004/01/28 | 2,555 | 2,560 | 2,520 | 2,540 | 404,500 |
| 2004/01/27 | 2,515 | 2,625 | 2,500 | 2,595 | 540,901 |
| 2004/01/26 | 2,490 | 2,505 | 2,450 | 2,475 | 243,600 |
| 2004/01/23 | 2,500 | 2,505 | 2,470 | 2,485 | 431,600 |
| 2004/01/22 | 2,620 | 2,620 | 2,520 | 2,525 | 319,800 |
| 2004/01/21 | 2,635 | 2,650 | 2,590 | 2,605 | 277,300 |
| 2004/01/20 | 2,660 | 2,660 | 2,585 | 2,595 | 519,001 |
| 2004/01/19 | 2,780 | 2,855 | 2,620 | 2,660 | 673,701 |
| 2004/01/16 | 2,775 | 2,825 | 2,750 | 2,780 | 246,200 |
| 2004/01/15 | 2,850 | 2,855 | 2,800 | 2,815 | 197,200 |
| 2004/01/14 | 2,800 | 2,840 | 2,790 | 2,840 | 309,000 |
| 2004/01/13 | 2,905 | 2,910 | 2,825 | 2,880 | 417,900 |
| 2004/01/09 | 2,740 | 2,950 | 2,730 | 2,905 | 559,701 |
| 2004/01/08 | 2,520 | 2,710 | 2,520 | 2,700 | 343,900 |
| 2004/01/07 | 2,530 | 2,575 | 2,530 | 2,560 | 146,600 |
| 2004/01/06 | 2,610 | 2,635 | 2,535 | 2,550 | 155,400 |
| 2004/01/05 | 2,570 | 2,600 | 2,560 | 2,595 | 32,300 |