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 |
|---|---|---|---|---|---|
| 2005/12/30 | 9,050 | 9,050 | 8,770 | 8,920 | 66,800 |
| 2005/12/29 | 8,990 | 9,100 | 8,920 | 9,020 | 157,200 |
| 2005/12/28 | 8,720 | 8,780 | 8,610 | 8,740 | 90,100 |
| 2005/12/27 | 8,750 | 8,830 | 8,660 | 8,730 | 81,200 |
| 2005/12/26 | 8,980 | 8,980 | 8,760 | 8,800 | 92,000 |
| 2005/12/22 | 8,950 | 9,030 | 8,610 | 8,980 | 244,100 |
| 2005/12/21 | 8,750 | 8,920 | 8,710 | 8,850 | 178,400 |
| 2005/12/20 | 8,490 | 8,880 | 8,460 | 8,650 | 256,600 |
| 2005/12/19 | 8,660 | 8,700 | 8,390 | 8,510 | 244,400 |
| 2005/12/16 | 8,810 | 8,880 | 8,730 | 8,730 | 236,300 |
| 2005/12/15 | 8,950 | 9,180 | 8,810 | 8,910 | 219,400 |
| 2005/12/14 | 9,340 | 9,450 | 9,100 | 9,230 | 134,500 |
| 2005/12/13 | 9,330 | 9,440 | 9,250 | 9,410 | 137,400 |
| 2005/12/12 | 9,230 | 9,380 | 9,230 | 9,260 | 217,300 |
| 2005/12/09 | 9,060 | 9,340 | 9,020 | 9,260 | 277,900 |
| 2005/12/08 | 9,170 | 9,270 | 9,090 | 9,210 | 205,700 |
| 2005/12/07 | 9,330 | 9,480 | 9,210 | 9,270 | 215,700 |
| 2005/12/06 | 9,770 | 9,770 | 9,370 | 9,370 | 246,700 |
| 2005/12/05 | 9,600 | 9,850 | 9,480 | 9,800 | 271,000 |
| 2005/12/02 | 9,500 | 9,500 | 9,360 | 9,470 | 199,600 |
| 2005/12/01 | 9,230 | 9,340 | 9,000 | 9,300 | 313,900 |
| 2005/11/30 | 9,500 | 9,580 | 9,200 | 9,200 | 218,500 |
| 2005/11/29 | 9,640 | 9,650 | 9,400 | 9,470 | 287,100 |
| 2005/11/28 | 9,220 | 9,680 | 9,170 | 9,650 | 269,900 |
| 2005/11/25 | 9,200 | 9,210 | 8,950 | 9,090 | 280,500 |
| 2005/11/24 | 8,990 | 9,470 | 8,950 | 9,360 | 438,400 |
| 2005/11/22 | 8,780 | 8,950 | 8,750 | 8,850 | 309,000 |
| 2005/11/21 | 8,780 | 8,890 | 8,670 | 8,680 | 180,100 |
| 2005/11/18 | 8,600 | 8,830 | 8,580 | 8,780 | 299,600 |
| 2005/11/17 | 8,150 | 8,600 | 8,150 | 8,570 | 305,200 |
| 2005/11/16 | 8,200 | 8,230 | 7,970 | 8,190 | 149,500 |
| 2005/11/15 | 8,240 | 8,280 | 8,060 | 8,200 | 190,600 |
| 2005/11/14 | 8,190 | 8,400 | 8,190 | 8,250 | 307,500 |
| 2005/11/11 | 7,910 | 8,170 | 7,910 | 8,150 | 243,000 |
| 2005/11/10 | 8,100 | 8,190 | 7,900 | 7,980 | 185,700 |
| 2005/11/09 | 7,890 | 8,090 | 7,770 | 8,000 | 282,300 |
| 2005/11/08 | 7,900 | 8,130 | 7,730 | 8,040 | 661,501 |
| 2005/11/07 | 7,760 | 7,840 | 7,560 | 7,690 | 579,101 |
| 2005/11/04 | 7,250 | 7,400 | 7,230 | 7,360 | 347,800 |
| 2005/11/02 | 7,120 | 7,400 | 7,120 | 7,180 | 452,900 |
| 2005/11/01 | 7,190 | 7,280 | 7,080 | 7,200 | 388,100 |
| 2005/10/31 | 7,490 | 7,590 | 7,120 | 7,210 | 935,501 |
| 2005/10/28 | 7,700 | 7,910 | 7,650 | 7,790 | 234,900 |
| 2005/10/27 | 7,790 | 7,900 | 7,680 | 7,740 | 226,900 |
| 2005/10/26 | 7,550 | 7,780 | 7,510 | 7,700 | 295,900 |
| 2005/10/25 | 7,340 | 7,600 | 7,330 | 7,510 | 236,100 |
| 2005/10/24 | 7,460 | 7,460 | 7,250 | 7,290 | 137,200 |
| 2005/10/21 | 7,320 | 7,520 | 7,180 | 7,460 | 351,900 |
| 2005/10/20 | 7,500 | 7,580 | 7,440 | 7,520 | 273,700 |
| 2005/10/19 | 7,270 | 7,510 | 7,140 | 7,360 | 488,900 |
| 2005/10/18 | 7,530 | 7,530 | 7,070 | 7,170 | 515,901 |
| 2005/10/17 | 7,450 | 7,670 | 7,390 | 7,530 | 476,100 |
| 2005/10/14 | 6,980 | 7,400 | 6,850 | 7,280 | 772,201 |
| 2005/10/13 | 6,730 | 6,830 | 6,620 | 6,780 | 323,500 |
| 2005/10/12 | 6,920 | 7,080 | 6,800 | 6,830 | 262,300 |
| 2005/10/11 | 6,610 | 6,840 | 6,600 | 6,840 | 202,100 |
| 2005/10/07 | 6,650 | 6,740 | 6,560 | 6,690 | 263,600 |
| 2005/10/06 | 6,790 | 6,880 | 6,740 | 6,740 | 308,000 |
| 2005/10/05 | 7,090 | 7,100 | 6,950 | 6,990 | 323,300 |
| 2005/10/04 | 6,730 | 7,180 | 6,690 | 7,150 | 613,901 |
| 2005/10/03 | 6,490 | 6,730 | 6,450 | 6,660 | 362,400 |
| 2005/09/30 | 6,410 | 6,430 | 6,280 | 6,430 | 184,500 |
| 2005/09/29 | 6,450 | 6,460 | 6,250 | 6,420 | 207,100 |
| 2005/09/28 | 6,320 | 6,460 | 6,280 | 6,450 | 168,000 |
| 2005/09/27 | 6,380 | 6,470 | 6,380 | 6,390 | 107,400 |
| 2005/09/26 | 6,310 | 6,520 | 6,310 | 6,410 | 205,600 |
| 2005/09/22 | 6,440 | 6,460 | 6,240 | 6,280 | 196,100 |
| 2005/09/21 | 6,300 | 6,440 | 6,220 | 6,440 | 314,400 |
| 2005/09/20 | 6,240 | 6,280 | 6,150 | 6,240 | 95,600 |
| 2005/09/16 | 6,250 | 6,250 | 6,120 | 6,190 | 151,600 |
| 2005/09/15 | 6,180 | 6,260 | 6,140 | 6,250 | 185,700 |
| 2005/09/14 | 6,220 | 6,290 | 6,160 | 6,220 | 176,100 |
| 2005/09/13 | 6,200 | 6,240 | 6,170 | 6,210 | 161,200 |
| 2005/09/12 | 6,250 | 6,250 | 6,060 | 6,130 | 257,600 |
| 2005/09/09 | 6,150 | 6,210 | 6,020 | 6,190 | 351,000 |
| 2005/09/08 | 6,300 | 6,300 | 5,950 | 6,110 | 490,600 |
| 2005/09/07 | 6,280 | 6,320 | 6,210 | 6,300 | 407,200 |
| 2005/09/06 | 6,070 | 6,210 | 6,050 | 6,180 | 243,400 |
| 2005/09/05 | 5,990 | 6,090 | 5,930 | 6,070 | 245,200 |
| 2005/09/02 | 6,040 | 6,050 | 5,980 | 5,990 | 276,500 |
| 2005/09/01 | 6,140 | 6,200 | 6,030 | 6,040 | 320,800 |
| 2005/08/31 | 6,180 | 6,180 | 6,080 | 6,130 | 174,200 |
| 2005/08/30 | 6,110 | 6,230 | 6,100 | 6,180 | 169,100 |
| 2005/08/29 | 6,140 | 6,170 | 6,030 | 6,030 | 189,700 |
| 2005/08/26 | 6,140 | 6,190 | 6,060 | 6,120 | 353,600 |
| 2005/08/25 | 6,210 | 6,240 | 6,120 | 6,160 | 202,000 |
| 2005/08/24 | 6,130 | 6,340 | 6,120 | 6,250 | 304,700 |
| 2005/08/23 | 6,210 | 6,240 | 6,150 | 6,170 | 245,500 |
| 2005/08/22 | 6,160 | 6,270 | 6,100 | 6,140 | 539,201 |
| 2005/08/19 | 5,900 | 6,170 | 5,850 | 6,150 | 896,301 |
| 2005/08/18 | 5,780 | 5,850 | 5,730 | 5,810 | 299,900 |
| 2005/08/17 | 5,590 | 5,790 | 5,560 | 5,710 | 338,900 |
| 2005/08/16 | 5,550 | 5,620 | 5,500 | 5,610 | 293,900 |
| 2005/08/15 | 5,580 | 5,770 | 5,530 | 5,560 | 349,500 |
| 2005/08/12 | 5,600 | 5,640 | 5,520 | 5,560 | 253,100 |
| 2005/08/11 | 5,690 | 5,700 | 5,600 | 5,650 | 487,400 |
| 2005/08/10 | 5,870 | 5,910 | 5,730 | 5,730 | 513,001 |
| 2005/08/09 | 5,900 | 5,950 | 5,850 | 5,870 | 296,200 |
| 2005/08/08 | 5,710 | 5,970 | 5,700 | 5,950 | 740,801 |
| 2005/08/05 | 5,740 | 5,870 | 5,660 | 5,760 | 1,068,701 |
| 2005/08/04 | 5,400 | 5,920 | 5,400 | 5,800 | 1,157,201 |
| 2005/08/03 | 5,350 | 5,420 | 5,340 | 5,350 | 345,400 |
| 2005/08/02 | 5,300 | 5,380 | 5,280 | 5,310 | 451,100 |
| 2005/08/01 | 4,920 | 5,220 | 4,910 | 5,220 | 723,301 |
| 2005/07/29 | 4,680 | 4,770 | 4,680 | 4,720 | 113,000 |
| 2005/07/28 | 4,750 | 4,770 | 4,730 | 4,730 | 98,900 |
| 2005/07/27 | 4,640 | 4,740 | 4,640 | 4,740 | 140,000 |
| 2005/07/26 | 4,760 | 4,780 | 4,700 | 4,720 | 162,800 |
| 2005/07/25 | 4,770 | 4,830 | 4,760 | 4,810 | 182,700 |
| 2005/07/22 | 4,710 | 4,750 | 4,700 | 4,720 | 119,700 |
| 2005/07/21 | 4,740 | 4,870 | 4,730 | 4,780 | 341,100 |
| 2005/07/20 | 4,730 | 4,730 | 4,660 | 4,690 | 114,000 |
| 2005/07/19 | 4,650 | 4,720 | 4,650 | 4,720 | 308,700 |
| 2005/07/15 | 4,590 | 4,610 | 4,570 | 4,610 | 130,400 |
| 2005/07/14 | 4,460 | 4,560 | 4,460 | 4,550 | 153,200 |
| 2005/07/13 | 4,440 | 4,490 | 4,420 | 4,490 | 196,100 |
| 2005/07/12 | 4,370 | 4,440 | 4,370 | 4,430 | 189,100 |
| 2005/07/11 | 4,290 | 4,360 | 4,280 | 4,320 | 222,300 |
| 2005/07/08 | 4,410 | 4,410 | 4,290 | 4,290 | 165,600 |
| 2005/07/07 | 4,370 | 4,450 | 4,370 | 4,420 | 252,800 |
| 2005/07/06 | 4,410 | 4,450 | 4,360 | 4,370 | 85,700 |
| 2005/07/05 | 4,410 | 4,440 | 4,410 | 4,410 | 133,600 |
| 2005/07/04 | 4,380 | 4,400 | 4,340 | 4,400 | 137,800 |
| 2005/07/01 | 4,310 | 4,350 | 4,300 | 4,330 | 101,300 |
| 2005/06/30 | 4,380 | 4,380 | 4,330 | 4,350 | 94,600 |
| 2005/06/29 | 4,300 | 4,390 | 4,280 | 4,360 | 219,000 |
| 2005/06/28 | 4,200 | 4,280 | 4,130 | 4,270 | 222,200 |
| 2005/06/27 | 4,300 | 4,300 | 4,220 | 4,220 | 71,300 |
| 2005/06/24 | 4,250 | 4,350 | 4,250 | 4,320 | 159,500 |
| 2005/06/23 | 4,260 | 4,320 | 4,240 | 4,290 | 204,800 |
| 2005/06/22 | 4,190 | 4,300 | 4,160 | 4,300 | 184,200 |
| 2005/06/21 | 4,180 | 4,220 | 4,160 | 4,200 | 122,400 |
| 2005/06/20 | 4,280 | 4,280 | 4,210 | 4,230 | 113,200 |
| 2005/06/17 | 4,240 | 4,300 | 4,220 | 4,280 | 309,100 |
| 2005/06/16 | 4,190 | 4,240 | 4,170 | 4,180 | 288,500 |
| 2005/06/15 | 4,010 | 4,140 | 4,010 | 4,140 | 222,800 |
| 2005/06/14 | 4,090 | 4,150 | 4,030 | 4,050 | 325,100 |
| 2005/06/13 | 4,160 | 4,200 | 4,050 | 4,060 | 642,501 |
| 2005/06/10 | 4,250 | 4,270 | 4,220 | 4,260 | 342,200 |
| 2005/06/09 | 4,290 | 4,310 | 4,230 | 4,260 | 200,600 |
| 2005/06/08 | 4,310 | 4,360 | 4,300 | 4,330 | 174,400 |
| 2005/06/07 | 4,400 | 4,400 | 4,260 | 4,300 | 226,500 |
| 2005/06/06 | 4,360 | 4,410 | 4,340 | 4,370 | 238,200 |
| 2005/06/03 | 4,360 | 4,460 | 4,340 | 4,410 | 229,800 |
| 2005/06/02 | 4,320 | 4,380 | 4,300 | 4,330 | 270,800 |
| 2005/06/01 | 4,190 | 4,320 | 4,180 | 4,280 | 143,900 |
| 2005/05/31 | 4,220 | 4,250 | 4,180 | 4,240 | 159,200 |
| 2005/05/30 | 4,290 | 4,340 | 4,200 | 4,260 | 390,400 |
| 2005/05/27 | 4,150 | 4,220 | 4,120 | 4,220 | 295,200 |
| 2005/05/26 | 3,960 | 4,120 | 3,920 | 4,100 | 453,800 |
| 2005/05/25 | 3,960 | 4,030 | 3,910 | 3,910 | 198,800 |
| 2005/05/24 | 3,930 | 3,970 | 3,870 | 3,950 | 159,100 |
| 2005/05/23 | 3,910 | 3,930 | 3,820 | 3,930 | 204,500 |
| 2005/05/20 | 3,830 | 3,940 | 3,830 | 3,910 | 230,700 |
| 2005/05/19 | 3,760 | 3,880 | 3,760 | 3,870 | 315,500 |
| 2005/05/18 | 3,750 | 3,770 | 3,720 | 3,740 | 103,400 |
| 2005/05/17 | 3,810 | 3,830 | 3,730 | 3,740 | 93,500 |
| 2005/05/16 | 3,740 | 3,830 | 3,730 | 3,790 | 108,200 |
| 2005/05/13 | 3,800 | 3,840 | 3,700 | 3,720 | 271,900 |
| 2005/05/12 | 3,850 | 3,870 | 3,800 | 3,810 | 272,300 |
| 2005/05/11 | 3,800 | 3,880 | 3,770 | 3,810 | 228,800 |
| 2005/05/10 | 3,840 | 3,950 | 3,760 | 3,770 | 396,800 |
| 2005/05/09 | 3,850 | 3,870 | 3,730 | 3,780 | 234,300 |
| 2005/05/06 | 3,820 | 3,830 | 3,760 | 3,810 | 165,600 |
| 2005/05/02 | 3,680 | 3,760 | 3,660 | 3,760 | 89,800 |
| 2005/04/28 | 3,630 | 3,640 | 3,590 | 3,630 | 298,000 |
| 2005/04/27 | 3,730 | 3,760 | 3,700 | 3,730 | 70,800 |
| 2005/04/26 | 3,770 | 3,770 | 3,740 | 3,760 | 59,400 |
| 2005/04/25 | 3,750 | 3,790 | 3,740 | 3,740 | 76,300 |
| 2005/04/22 | 3,830 | 3,830 | 3,760 | 3,800 | 105,900 |
| 2005/04/21 | 3,790 | 3,790 | 3,700 | 3,730 | 301,400 |
| 2005/04/20 | 3,750 | 3,910 | 3,740 | 3,850 | 377,700 |
| 2005/04/19 | 3,620 | 3,660 | 3,570 | 3,600 | 153,300 |
| 2005/04/18 | 3,560 | 3,590 | 3,490 | 3,520 | 148,500 |
| 2005/04/15 | 3,730 | 3,740 | 3,630 | 3,670 | 189,900 |
| 2005/04/14 | 3,730 | 3,750 | 3,710 | 3,740 | 134,200 |
| 2005/04/13 | 3,800 | 3,830 | 3,750 | 3,760 | 128,700 |
| 2005/04/12 | 3,800 | 3,870 | 3,770 | 3,830 | 241,600 |
| 2005/04/11 | 3,870 | 3,910 | 3,850 | 3,870 | 301,200 |
| 2005/04/08 | 3,820 | 3,870 | 3,770 | 3,860 | 326,700 |
| 2005/04/07 | 3,700 | 3,780 | 3,690 | 3,770 | 208,600 |
| 2005/04/06 | 3,680 | 3,720 | 3,640 | 3,700 | 146,200 |
| 2005/04/05 | 3,640 | 3,710 | 3,630 | 3,690 | 251,600 |
| 2005/04/04 | 3,610 | 3,610 | 3,570 | 3,600 | 140,500 |
| 2005/04/01 | 3,590 | 3,590 | 3,520 | 3,560 | 82,000 |
| 2005/03/31 | 3,560 | 3,610 | 3,520 | 3,580 | 170,400 |
| 2005/03/30 | 3,460 | 3,530 | 3,450 | 3,490 | 74,500 |
| 2005/03/29 | 3,560 | 3,560 | 3,480 | 3,500 | 88,000 |
| 2005/03/28 | 3,550 | 3,570 | 3,520 | 3,540 | 134,000 |
| 2005/03/25 | 3,480 | 3,550 | 3,460 | 3,520 | 146,200 |
| 2005/03/24 | 3,520 | 3,550 | 3,460 | 3,470 | 129,300 |
| 2005/03/23 | 3,510 | 3,540 | 3,470 | 3,530 | 157,000 |
| 2005/03/22 | 3,550 | 3,560 | 3,490 | 3,500 | 100,400 |
| 2005/03/18 | 3,490 | 3,540 | 3,490 | 3,530 | 111,600 |
| 2005/03/17 | 3,520 | 3,570 | 3,520 | 3,540 | 118,500 |
| 2005/03/16 | 3,560 | 3,560 | 3,500 | 3,520 | 126,900 |
| 2005/03/15 | 3,550 | 3,590 | 3,520 | 3,560 | 173,900 |
| 2005/03/14 | 3,530 | 3,550 | 3,460 | 3,500 | 226,200 |
| 2005/03/11 | 3,600 | 3,600 | 3,560 | 3,580 | 221,700 |
| 2005/03/10 | 3,530 | 3,570 | 3,440 | 3,500 | 255,000 |
| 2005/03/09 | 3,490 | 3,600 | 3,490 | 3,580 | 213,500 |
| 2005/03/08 | 3,610 | 3,630 | 3,550 | 3,560 | 136,900 |
| 2005/03/07 | 3,600 | 3,670 | 3,600 | 3,660 | 123,200 |
| 2005/03/04 | 3,620 | 3,640 | 3,580 | 3,600 | 134,900 |
| 2005/03/03 | 3,640 | 3,670 | 3,610 | 3,650 | 83,100 |
| 2005/03/02 | 3,700 | 3,720 | 3,620 | 3,630 | 157,000 |
| 2005/03/01 | 3,670 | 3,690 | 3,630 | 3,670 | 147,000 |
| 2005/02/28 | 3,670 | 3,710 | 3,640 | 3,680 | 334,400 |
| 2005/02/25 | 3,530 | 3,670 | 3,520 | 3,570 | 335,300 |
| 2005/02/24 | 3,510 | 3,530 | 3,450 | 3,480 | 154,800 |
| 2005/02/23 | 3,460 | 3,520 | 3,420 | 3,510 | 230,200 |
| 2005/02/22 | 3,430 | 3,470 | 3,390 | 3,450 | 202,900 |
| 2005/02/21 | 3,470 | 3,470 | 3,430 | 3,440 | 309,100 |
| 2005/02/18 | 3,520 | 3,530 | 3,480 | 3,520 | 183,200 |
| 2005/02/17 | 3,570 | 3,590 | 3,510 | 3,570 | 140,100 |
| 2005/02/16 | 3,540 | 3,600 | 3,520 | 3,560 | 137,800 |
| 2005/02/15 | 3,630 | 3,650 | 3,570 | 3,590 | 339,900 |
| 2005/02/14 | 3,690 | 3,750 | 3,650 | 3,730 | 144,500 |
| 2005/02/10 | 3,680 | 3,710 | 3,630 | 3,690 | 155,800 |
| 2005/02/09 | 3,650 | 3,680 | 3,620 | 3,680 | 132,200 |
| 2005/02/08 | 3,650 | 3,650 | 3,530 | 3,620 | 161,800 |
| 2005/02/07 | 3,570 | 3,670 | 3,520 | 3,660 | 119,200 |
| 2005/02/04 | 3,580 | 3,580 | 3,510 | 3,560 | 114,000 |
| 2005/02/03 | 3,530 | 3,600 | 3,530 | 3,600 | 223,000 |
| 2005/02/02 | 3,530 | 3,540 | 3,500 | 3,540 | 153,300 |
| 2005/02/01 | 3,510 | 3,530 | 3,440 | 3,530 | 151,700 |
| 2005/01/31 | 3,470 | 3,510 | 3,440 | 3,510 | 201,900 |
| 2005/01/28 | 3,430 | 3,440 | 3,340 | 3,440 | 191,100 |
| 2005/01/27 | 3,490 | 3,520 | 3,430 | 3,520 | 263,000 |
| 2005/01/26 | 3,340 | 3,460 | 3,340 | 3,460 | 294,100 |
| 2005/01/25 | 3,340 | 3,370 | 3,290 | 3,350 | 156,400 |
| 2005/01/24 | 3,300 | 3,410 | 3,260 | 3,390 | 213,500 |
| 2005/01/21 | 3,330 | 3,330 | 3,270 | 3,290 | 141,700 |
| 2005/01/20 | 3,320 | 3,370 | 3,300 | 3,320 | 264,200 |
| 2005/01/19 | 3,480 | 3,480 | 3,380 | 3,400 | 259,900 |
| 2005/01/18 | 3,520 | 3,520 | 3,450 | 3,480 | 138,700 |
| 2005/01/17 | 3,430 | 3,570 | 3,370 | 3,510 | 751,701 |
| 2005/01/14 | 3,360 | 3,400 | 3,320 | 3,390 | 414,300 |
| 2005/01/13 | 3,310 | 3,430 | 3,240 | 3,380 | 1,150,501 |
| 2005/01/12 | 3,220 | 3,270 | 3,180 | 3,260 | 790,401 |
| 2005/01/11 | 3,130 | 3,160 | 3,050 | 3,120 | 274,200 |
| 2005/01/07 | 3,100 | 3,100 | 2,995 | 3,000 | 287,600 |
| 2005/01/06 | 3,100 | 3,140 | 3,100 | 3,110 | 74,300 |
| 2005/01/05 | 3,110 | 3,150 | 3,080 | 3,120 | 109,100 |
| 2005/01/04 | 3,120 | 3,170 | 3,030 | 3,150 | 75,100 |