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 |
|---|---|---|---|---|---|
| 2008/12/30 | 711 | 724 | 698 | 721 | 402,400 |
| 2008/12/29 | 744 | 749 | 705 | 719 | 654,200 |
| 2008/12/26 | 709 | 745 | 708 | 744 | 673,800 |
| 2008/12/25 | 725 | 728 | 712 | 719 | 538,700 |
| 2008/12/24 | 710 | 741 | 701 | 715 | 1,167,700 |
| 2008/12/22 | 682 | 735 | 682 | 726 | 1,467,500 |
| 2008/12/19 | 697 | 730 | 683 | 702 | 1,643,800 |
| 2008/12/18 | 649 | 693 | 638 | 691 | 1,031,600 |
| 2008/12/17 | 705 | 705 | 650 | 661 | 1,217,300 |
| 2008/12/16 | 645 | 680 | 605 | 675 | 1,181,000 |
| 2008/12/15 | 598 | 680 | 598 | 646 | 1,340,900 |
| 2008/12/12 | 601 | 617 | 579 | 594 | 1,215,100 |
| 2008/12/11 | 559 | 607 | 554 | 604 | 1,682,900 |
| 2008/12/10 | 533 | 565 | 517 | 558 | 1,001,000 |
| 2008/12/09 | 517 | 523 | 507 | 519 | 982,000 |
| 2008/12/08 | 516 | 517 | 484 | 507 | 703,800 |
| 2008/12/05 | 490 | 516 | 476 | 506 | 1,150,900 |
| 2008/12/04 | 497 | 498 | 475 | 480 | 1,051,100 |
| 2008/12/03 | 502 | 520 | 500 | 517 | 1,226,000 |
| 2008/12/02 | 499 | 524 | 492 | 497 | 1,044,800 |
| 2008/12/01 | 540 | 541 | 516 | 526 | 765,200 |
| 2008/11/28 | 525 | 564 | 518 | 558 | 1,290,000 |
| 2008/11/27 | 516 | 537 | 510 | 535 | 1,680,200 |
| 2008/11/26 | 484 | 518 | 474 | 499 | 1,823,000 |
| 2008/11/25 | 502 | 510 | 457 | 479 | 1,259,100 |
| 2008/11/21 | 426 | 485 | 420 | 482 | 2,491,800 |
| 2008/11/20 | 467 | 478 | 437 | 446 | 1,880,300 |
| 2008/11/19 | 520 | 527 | 472 | 487 | 1,524,300 |
| 2008/11/18 | 540 | 550 | 514 | 515 | 1,109,300 |
| 2008/11/17 | 546 | 586 | 535 | 560 | 1,275,600 |
| 2008/11/14 | 564 | 600 | 560 | 583 | 1,464,000 |
| 2008/11/13 | 575 | 580 | 544 | 544 | 1,129,000 |
| 2008/11/12 | 610 | 647 | 593 | 605 | 1,194,500 |
| 2008/11/11 | 603 | 630 | 600 | 610 | 1,289,100 |
| 2008/11/10 | 645 | 673 | 639 | 653 | 1,008,200 |
| 2008/11/07 | 599 | 636 | 579 | 625 | 2,569,300 |
| 2008/11/06 | 680 | 691 | 660 | 679 | 2,330,100 |
| 2008/11/05 | 728 | 774 | 725 | 760 | 1,309,400 |
| 2008/11/04 | 670 | 722 | 657 | 709 | 835,900 |
| 2008/10/31 | 651 | 686 | 623 | 624 | 1,376,700 |
| 2008/10/30 | 588 | 675 | 567 | 660 | 2,981,300 |
| 2008/10/29 | 637 | 648 | 590 | 618 | 2,165,700 |
| 2008/10/28 | 497 | 588 | 477 | 564 | 2,337,700 |
| 2008/10/27 | 581 | 622 | 517 | 517 | 2,064,900 |
| 2008/10/24 | 666 | 669 | 583 | 588 | 2,059,700 |
| 2008/10/23 | 653 | 657 | 613 | 656 | 1,953,500 |
| 2008/10/22 | 683 | 695 | 654 | 663 | 1,617,400 |
| 2008/10/21 | 744 | 753 | 664 | 695 | 2,045,700 |
| 2008/10/20 | 713 | 719 | 670 | 694 | 1,590,500 |
| 2008/10/17 | 702 | 730 | 655 | 693 | 1,935,100 |
| 2008/10/16 | 745 | 745 | 689 | 689 | 1,287,800 |
| 2008/10/15 | 800 | 808 | 756 | 789 | 2,301,200 |
| 2008/10/14 | 796 | 796 | 796 | 796 | 221,000 |
| 2008/10/10 | 610 | 725 | 610 | 696 | 2,434,300 |
| 2008/10/09 | 668 | 735 | 657 | 700 | 2,452,400 |
| 2008/10/08 | 730 | 740 | 662 | 666 | 2,189,000 |
| 2008/10/07 | 743 | 802 | 739 | 762 | 2,160,000 |
| 2008/10/06 | 802 | 808 | 775 | 794 | 1,676,200 |
| 2008/10/03 | 903 | 907 | 836 | 842 | 1,301,500 |
| 2008/10/02 | 942 | 942 | 892 | 902 | 1,867,300 |
| 2008/10/01 | 968 | 994 | 909 | 922 | 1,773,500 |
| 2008/09/30 | 920 | 1,006 | 912 | 966 | 1,447,700 |
| 2008/09/29 | 1,060 | 1,060 | 982 | 990 | 1,652,400 |
| 2008/09/26 | 1,040 | 1,075 | 1,040 | 1,059 | 1,481,100 |
| 2008/09/25 | 1,073 | 1,098 | 1,043 | 1,079 | 1,157,900 |
| 2008/09/24 | 1,122 | 1,123 | 1,052 | 1,084 | 2,201,500 |
| 2008/09/22 | 1,240 | 1,260 | 1,162 | 1,182 | 1,511,100 |
| 2008/09/19 | 1,147 | 1,220 | 1,147 | 1,217 | 1,458,100 |
| 2008/09/18 | 1,076 | 1,135 | 1,069 | 1,127 | 1,716,100 |
| 2008/09/17 | 1,202 | 1,211 | 1,119 | 1,136 | 2,322,400 |
| 2008/09/16 | 1,181 | 1,249 | 1,181 | 1,212 | 1,377,800 |
| 2008/09/12 | 1,304 | 1,306 | 1,261 | 1,281 | 1,165,400 |
| 2008/09/11 | 1,261 | 1,305 | 1,261 | 1,265 | 1,174,200 |
| 2008/09/10 | 1,261 | 1,308 | 1,251 | 1,297 | 994,100 |
| 2008/09/09 | 1,343 | 1,343 | 1,281 | 1,301 | 1,279,100 |
| 2008/09/08 | 1,326 | 1,384 | 1,318 | 1,354 | 1,087,600 |
| 2008/09/05 | 1,274 | 1,306 | 1,246 | 1,306 | 1,762,700 |
| 2008/09/04 | 1,373 | 1,373 | 1,288 | 1,319 | 1,697,800 |
| 2008/09/03 | 1,408 | 1,416 | 1,282 | 1,348 | 3,849,800 |
| 2008/09/02 | 1,460 | 1,475 | 1,376 | 1,399 | 1,905,200 |
| 2008/09/01 | 1,499 | 1,506 | 1,464 | 1,472 | 1,667,400 |
| 2008/08/29 | 1,566 | 1,589 | 1,506 | 1,534 | 1,699,100 |
| 2008/08/28 | 1,539 | 1,574 | 1,524 | 1,572 | 1,615,000 |
| 2008/08/27 | 1,499 | 1,525 | 1,492 | 1,509 | 765,400 |
| 2008/08/26 | 1,468 | 1,496 | 1,453 | 1,479 | 653,700 |
| 2008/08/25 | 1,470 | 1,508 | 1,470 | 1,482 | 555,100 |
| 2008/08/22 | 1,469 | 1,504 | 1,450 | 1,450 | 1,632,000 |
| 2008/08/21 | 1,465 | 1,476 | 1,424 | 1,431 | 1,033,500 |
| 2008/08/20 | 1,430 | 1,499 | 1,416 | 1,465 | 1,646,900 |
| 2008/08/19 | 1,491 | 1,492 | 1,405 | 1,426 | 1,318,600 |
| 2008/08/18 | 1,540 | 1,550 | 1,501 | 1,518 | 1,238,600 |
| 2008/08/15 | 1,469 | 1,535 | 1,466 | 1,529 | 1,158,600 |
| 2008/08/14 | 1,461 | 1,467 | 1,419 | 1,449 | 868,500 |
| 2008/08/13 | 1,460 | 1,488 | 1,442 | 1,471 | 1,507,200 |
| 2008/08/12 | 1,452 | 1,499 | 1,432 | 1,467 | 1,777,800 |
| 2008/08/11 | 1,446 | 1,494 | 1,437 | 1,443 | 1,570,700 |
| 2008/08/08 | 1,396 | 1,463 | 1,369 | 1,447 | 1,395,900 |
| 2008/08/07 | 1,347 | 1,446 | 1,331 | 1,416 | 2,201,100 |
| 2008/08/06 | 1,277 | 1,350 | 1,265 | 1,331 | 2,048,900 |
| 2008/08/05 | 1,217 | 1,264 | 1,194 | 1,233 | 2,583,600 |
| 2008/08/04 | 1,207 | 1,210 | 1,150 | 1,157 | 2,825,200 |
| 2008/08/01 | 1,247 | 1,266 | 1,247 | 1,247 | 657,900 |
| 2008/07/31 | 1,480 | 1,482 | 1,411 | 1,447 | 759,600 |
| 2008/07/30 | 1,420 | 1,467 | 1,420 | 1,460 | 809,400 |
| 2008/07/29 | 1,430 | 1,430 | 1,391 | 1,410 | 576,000 |
| 2008/07/28 | 1,480 | 1,495 | 1,425 | 1,445 | 730,700 |
| 2008/07/25 | 1,486 | 1,487 | 1,447 | 1,449 | 1,271,900 |
| 2008/07/24 | 1,419 | 1,518 | 1,418 | 1,516 | 1,801,600 |
| 2008/07/23 | 1,397 | 1,428 | 1,385 | 1,404 | 1,068,000 |
| 2008/07/22 | 1,362 | 1,407 | 1,340 | 1,396 | 1,031,200 |
| 2008/07/18 | 1,347 | 1,369 | 1,330 | 1,361 | 1,538,200 |
| 2008/07/17 | 1,300 | 1,349 | 1,292 | 1,327 | 1,070,000 |
| 2008/07/16 | 1,267 | 1,299 | 1,252 | 1,271 | 1,122,900 |
| 2008/07/15 | 1,296 | 1,303 | 1,256 | 1,266 | 1,003,800 |
| 2008/07/14 | 1,277 | 1,333 | 1,265 | 1,295 | 1,321,200 |
| 2008/07/11 | 1,238 | 1,283 | 1,212 | 1,265 | 1,420,400 |
| 2008/07/10 | 1,262 | 1,285 | 1,223 | 1,258 | 1,214,300 |
| 2008/07/09 | 1,317 | 1,340 | 1,301 | 1,302 | 1,328,500 |
| 2008/07/08 | 1,331 | 1,332 | 1,265 | 1,277 | 752,300 |
| 2008/07/07 | 1,313 | 1,333 | 1,282 | 1,321 | 612,500 |
| 2008/07/04 | 1,275 | 1,319 | 1,264 | 1,294 | 1,069,300 |
| 2008/07/03 | 1,300 | 1,307 | 1,244 | 1,275 | 1,401,800 |
| 2008/07/02 | 1,352 | 1,358 | 1,302 | 1,313 | 960,700 |
| 2008/07/01 | 1,325 | 1,377 | 1,325 | 1,361 | 909,600 |
| 2008/06/30 | 1,345 | 1,352 | 1,309 | 1,311 | 565,100 |
| 2008/06/27 | 1,327 | 1,347 | 1,314 | 1,329 | 555,000 |
| 2008/06/26 | 1,419 | 1,427 | 1,387 | 1,387 | 571,600 |
| 2008/06/25 | 1,398 | 1,406 | 1,353 | 1,394 | 763,000 |
| 2008/06/24 | 1,389 | 1,425 | 1,375 | 1,397 | 1,069,500 |
| 2008/06/23 | 1,420 | 1,441 | 1,395 | 1,429 | 1,050,900 |
| 2008/06/20 | 1,525 | 1,525 | 1,452 | 1,458 | 867,700 |
| 2008/06/19 | 1,546 | 1,563 | 1,511 | 1,524 | 752,700 |
| 2008/06/18 | 1,540 | 1,555 | 1,528 | 1,545 | 442,800 |
| 2008/06/17 | 1,528 | 1,547 | 1,508 | 1,530 | 647,900 |
| 2008/06/16 | 1,526 | 1,529 | 1,491 | 1,522 | 530,100 |
| 2008/06/13 | 1,504 | 1,518 | 1,489 | 1,504 | 904,000 |
| 2008/06/12 | 1,511 | 1,524 | 1,486 | 1,499 | 1,288,100 |
| 2008/06/11 | 1,544 | 1,616 | 1,519 | 1,568 | 1,623,400 |
| 2008/06/10 | 1,546 | 1,604 | 1,534 | 1,543 | 1,036,000 |
| 2008/06/09 | 1,540 | 1,588 | 1,497 | 1,553 | 1,226,500 |
| 2008/06/06 | 1,635 | 1,638 | 1,611 | 1,625 | 1,319,200 |
| 2008/06/05 | 1,560 | 1,590 | 1,522 | 1,584 | 813,800 |
| 2008/06/04 | 1,553 | 1,591 | 1,544 | 1,553 | 977,000 |
| 2008/06/03 | 1,560 | 1,568 | 1,538 | 1,552 | 623,800 |
| 2008/06/02 | 1,555 | 1,598 | 1,532 | 1,598 | 876,700 |
| 2008/05/30 | 1,529 | 1,558 | 1,511 | 1,553 | 773,900 |
| 2008/05/29 | 1,499 | 1,530 | 1,485 | 1,522 | 1,007,700 |
| 2008/05/28 | 1,480 | 1,532 | 1,470 | 1,485 | 1,685,100 |
| 2008/05/27 | 1,438 | 1,452 | 1,412 | 1,434 | 614,100 |
| 2008/05/26 | 1,453 | 1,462 | 1,434 | 1,437 | 713,600 |
| 2008/05/23 | 1,514 | 1,520 | 1,473 | 1,482 | 1,137,100 |
| 2008/05/22 | 1,426 | 1,520 | 1,420 | 1,514 | 1,131,700 |
| 2008/05/21 | 1,461 | 1,489 | 1,430 | 1,438 | 1,423,400 |
| 2008/05/20 | 1,541 | 1,543 | 1,485 | 1,502 | 1,051,300 |
| 2008/05/19 | 1,551 | 1,569 | 1,492 | 1,520 | 1,189,000 |
| 2008/05/16 | 1,580 | 1,609 | 1,520 | 1,551 | 1,691,400 |
| 2008/05/15 | 1,524 | 1,577 | 1,524 | 1,543 | 1,122,000 |
| 2008/05/14 | 1,521 | 1,538 | 1,500 | 1,524 | 1,141,700 |
| 2008/05/13 | 1,581 | 1,581 | 1,504 | 1,536 | 814,200 |
| 2008/05/12 | 1,500 | 1,563 | 1,500 | 1,551 | 1,028,100 |
| 2008/05/09 | 1,615 | 1,615 | 1,504 | 1,507 | 860,300 |
| 2008/05/08 | 1,593 | 1,621 | 1,583 | 1,608 | 1,143,000 |
| 2008/05/07 | 1,596 | 1,629 | 1,557 | 1,580 | 1,648,900 |
| 2008/05/02 | 1,486 | 1,607 | 1,473 | 1,582 | 3,215,100 |
| 2008/05/01 | 1,419 | 1,448 | 1,393 | 1,426 | 1,732,600 |
| 2008/04/30 | 1,414 | 1,528 | 1,414 | 1,433 | 4,493,500 |
| 2008/04/28 | 1,509 | 1,629 | 1,474 | 1,614 | 1,880,800 |
| 2008/04/25 | 1,489 | 1,499 | 1,460 | 1,488 | 1,906,200 |
| 2008/04/24 | 1,443 | 1,518 | 1,440 | 1,488 | 1,484,900 |
| 2008/04/23 | 1,447 | 1,459 | 1,364 | 1,407 | 2,711,800 |
| 2008/04/22 | 1,487 | 1,503 | 1,453 | 1,460 | 1,199,400 |
| 2008/04/21 | 1,548 | 1,618 | 1,492 | 1,503 | 3,293,100 |
| 2008/04/18 | 1,419 | 1,479 | 1,400 | 1,478 | 2,278,200 |
| 2008/04/17 | 1,430 | 1,458 | 1,401 | 1,428 | 3,264,300 |
| 2008/04/16 | 1,290 | 1,384 | 1,273 | 1,330 | 3,344,900 |
| 2008/04/15 | 1,200 | 1,217 | 1,191 | 1,210 | 1,375,200 |
| 2008/04/14 | 1,218 | 1,238 | 1,203 | 1,220 | 1,032,400 |
| 2008/04/11 | 1,239 | 1,304 | 1,236 | 1,279 | 1,015,900 |
| 2008/04/10 | 1,188 | 1,240 | 1,175 | 1,219 | 2,726,100 |
| 2008/04/09 | 1,269 | 1,278 | 1,235 | 1,248 | 1,764,400 |
| 2008/04/08 | 1,281 | 1,312 | 1,255 | 1,267 | 1,693,700 |
| 2008/04/07 | 1,241 | 1,363 | 1,236 | 1,319 | 1,924,500 |
| 2008/04/04 | 1,277 | 1,280 | 1,221 | 1,233 | 2,207,800 |
| 2008/04/03 | 1,233 | 1,324 | 1,216 | 1,317 | 2,973,200 |
| 2008/04/02 | 1,222 | 1,222 | 1,170 | 1,193 | 1,286,700 |
| 2008/04/01 | 1,105 | 1,187 | 1,085 | 1,122 | 2,600,500 |
| 2008/03/31 | 1,185 | 1,197 | 1,125 | 1,125 | 2,104,000 |
| 2008/03/28 | 1,204 | 1,231 | 1,150 | 1,225 | 1,301,600 |
| 2008/03/27 | 1,241 | 1,242 | 1,194 | 1,199 | 1,266,100 |
| 2008/03/26 | 1,262 | 1,282 | 1,231 | 1,281 | 2,173,500 |
| 2008/03/25 | 1,140 | 1,217 | 1,130 | 1,211 | 2,003,200 |
| 2008/03/24 | 1,106 | 1,120 | 1,098 | 1,114 | 1,161,600 |
| 2008/03/21 | 1,115 | 1,141 | 1,073 | 1,138 | 1,433,700 |
| 2008/03/19 | 1,140 | 1,217 | 1,119 | 1,135 | 2,429,500 |
| 2008/03/18 | 1,129 | 1,138 | 1,070 | 1,099 | 2,165,400 |
| 2008/03/17 | 1,153 | 1,173 | 1,067 | 1,150 | 2,727,100 |
| 2008/03/14 | 1,184 | 1,189 | 1,090 | 1,173 | 3,434,800 |
| 2008/03/13 | 1,278 | 1,313 | 1,205 | 1,224 | 1,149,800 |
| 2008/03/12 | 1,349 | 1,355 | 1,258 | 1,271 | 939,900 |
| 2008/03/11 | 1,245 | 1,303 | 1,217 | 1,292 | 1,737,900 |
| 2008/03/10 | 1,304 | 1,316 | 1,245 | 1,249 | 946,400 |
| 2008/03/07 | 1,310 | 1,358 | 1,294 | 1,320 | 1,229,500 |
| 2008/03/06 | 1,360 | 1,365 | 1,337 | 1,346 | 1,485,400 |
| 2008/03/05 | 1,414 | 1,414 | 1,339 | 1,354 | 1,376,400 |
| 2008/03/04 | 1,416 | 1,434 | 1,393 | 1,413 | 933,800 |
| 2008/03/03 | 1,450 | 1,450 | 1,415 | 1,424 | 966,000 |
| 2008/02/29 | 1,511 | 1,538 | 1,508 | 1,527 | 985,300 |
| 2008/02/28 | 1,550 | 1,584 | 1,535 | 1,571 | 908,500 |
| 2008/02/27 | 1,590 | 1,637 | 1,577 | 1,583 | 968,400 |
| 2008/02/26 | 1,583 | 1,590 | 1,559 | 1,565 | 607,200 |
| 2008/02/25 | 1,540 | 1,559 | 1,519 | 1,548 | 1,485,200 |
| 2008/02/22 | 1,532 | 1,562 | 1,524 | 1,540 | 944,300 |
| 2008/02/21 | 1,550 | 1,606 | 1,547 | 1,593 | 1,401,200 |
| 2008/02/20 | 1,530 | 1,542 | 1,496 | 1,504 | 2,716,000 |
| 2008/02/19 | 1,660 | 1,660 | 1,616 | 1,644 | 930,500 |
| 2008/02/18 | 1,660 | 1,725 | 1,641 | 1,680 | 1,338,800 |
| 2008/02/15 | 1,544 | 1,595 | 1,536 | 1,587 | 1,432,400 |
| 2008/02/14 | 1,492 | 1,604 | 1,490 | 1,592 | 2,481,100 |
| 2008/02/13 | 1,474 | 1,503 | 1,453 | 1,455 | 1,485,400 |
| 2008/02/12 | 1,476 | 1,495 | 1,460 | 1,469 | 1,002,500 |
| 2008/02/08 | 1,561 | 1,574 | 1,491 | 1,506 | 870,300 |
| 2008/02/07 | 1,617 | 1,620 | 1,517 | 1,561 | 1,220,400 |
| 2008/02/06 | 1,690 | 1,691 | 1,635 | 1,638 | 1,092,200 |
| 2008/02/05 | 1,710 | 1,720 | 1,691 | 1,707 | 1,084,000 |
| 2008/02/04 | 1,709 | 1,724 | 1,675 | 1,709 | 1,655,300 |
| 2008/02/01 | 1,781 | 1,781 | 1,701 | 1,708 | 1,380,000 |
| 2008/01/31 | 1,733 | 1,821 | 1,722 | 1,785 | 1,896,800 |
| 2008/01/30 | 1,681 | 1,810 | 1,678 | 1,763 | 1,957,800 |
| 2008/01/29 | 1,720 | 1,720 | 1,540 | 1,651 | 2,238,700 |
| 2008/01/28 | 1,780 | 1,799 | 1,717 | 1,725 | 1,121,300 |
| 2008/01/25 | 1,771 | 1,809 | 1,760 | 1,782 | 1,017,200 |
| 2008/01/24 | 1,780 | 1,782 | 1,720 | 1,749 | 1,038,200 |
| 2008/01/23 | 1,750 | 1,762 | 1,666 | 1,692 | 1,138,100 |
| 2008/01/22 | 1,670 | 1,745 | 1,658 | 1,674 | 992,200 |
| 2008/01/21 | 1,817 | 1,828 | 1,773 | 1,784 | 861,700 |
| 2008/01/18 | 1,695 | 1,850 | 1,671 | 1,816 | 1,022,100 |
| 2008/01/17 | 1,673 | 1,750 | 1,673 | 1,746 | 1,226,700 |
| 2008/01/16 | 1,590 | 1,664 | 1,590 | 1,611 | 2,040,900 |
| 2008/01/15 | 1,961 | 1,974 | 1,846 | 1,860 | 750,000 |
| 2008/01/11 | 2,000 | 2,040 | 1,923 | 1,931 | 1,316,500 |
| 2008/01/10 | 2,085 | 2,125 | 2,035 | 2,050 | 781,000 |
| 2008/01/09 | 1,980 | 2,035 | 1,934 | 2,035 | 546,000 |
| 2008/01/08 | 2,025 | 2,045 | 1,974 | 1,993 | 620,200 |
| 2008/01/07 | 2,030 | 2,060 | 1,950 | 2,020 | 830,200 |
| 2008/01/04 | 2,200 | 2,200 | 2,135 | 2,135 | 229,100 |