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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,340 | 1,341 | 1,299 | 1,332 | 805,100 |
| 2009/12/29 | 1,344 | 1,359 | 1,319 | 1,333 | 1,035,400 |
| 2009/12/28 | 1,392 | 1,413 | 1,355 | 1,364 | 2,124,900 |
| 2009/12/25 | 1,448 | 1,449 | 1,411 | 1,421 | 440,100 |
| 2009/12/24 | 1,477 | 1,477 | 1,430 | 1,431 | 1,183,800 |
| 2009/12/22 | 1,438 | 1,453 | 1,404 | 1,446 | 1,356,000 |
| 2009/12/21 | 1,340 | 1,390 | 1,333 | 1,384 | 1,688,600 |
| 2009/12/18 | 1,320 | 1,344 | 1,320 | 1,335 | 1,093,000 |
| 2009/12/17 | 1,361 | 1,380 | 1,339 | 1,345 | 879,500 |
| 2009/12/16 | 1,400 | 1,404 | 1,355 | 1,372 | 806,000 |
| 2009/12/15 | 1,370 | 1,382 | 1,351 | 1,371 | 533,300 |
| 2009/12/14 | 1,400 | 1,411 | 1,344 | 1,370 | 1,070,600 |
| 2009/12/11 | 1,356 | 1,384 | 1,332 | 1,380 | 917,100 |
| 2009/12/10 | 1,345 | 1,393 | 1,325 | 1,337 | 1,062,100 |
| 2009/12/09 | 1,351 | 1,373 | 1,341 | 1,365 | 1,074,500 |
| 2009/12/08 | 1,414 | 1,435 | 1,393 | 1,401 | 1,320,100 |
| 2009/12/07 | 1,420 | 1,459 | 1,413 | 1,454 | 1,997,500 |
| 2009/12/04 | 1,350 | 1,392 | 1,331 | 1,369 | 1,852,800 |
| 2009/12/03 | 1,309 | 1,378 | 1,304 | 1,363 | 2,244,200 |
| 2009/12/02 | 1,230 | 1,253 | 1,206 | 1,249 | 1,001,000 |
| 2009/12/01 | 1,197 | 1,238 | 1,168 | 1,233 | 1,546,600 |
| 2009/11/30 | 1,200 | 1,221 | 1,192 | 1,217 | 2,318,800 |
| 2009/11/27 | 1,137 | 1,153 | 1,107 | 1,114 | 2,132,300 |
| 2009/11/26 | 1,150 | 1,179 | 1,134 | 1,150 | 1,484,200 |
| 2009/11/25 | 1,165 | 1,193 | 1,142 | 1,182 | 1,025,800 |
| 2009/11/24 | 1,182 | 1,234 | 1,173 | 1,185 | 1,152,500 |
| 2009/11/20 | 1,154 | 1,203 | 1,154 | 1,199 | 1,821,800 |
| 2009/11/19 | 1,203 | 1,217 | 1,166 | 1,208 | 2,220,300 |
| 2009/11/18 | 1,237 | 1,284 | 1,227 | 1,263 | 1,541,300 |
| 2009/11/17 | 1,300 | 1,313 | 1,255 | 1,262 | 1,451,800 |
| 2009/11/16 | 1,357 | 1,365 | 1,273 | 1,309 | 1,212,800 |
| 2009/11/13 | 1,346 | 1,390 | 1,332 | 1,370 | 1,483,800 |
| 2009/11/12 | 1,376 | 1,380 | 1,344 | 1,354 | 1,356,200 |
| 2009/11/11 | 1,335 | 1,356 | 1,325 | 1,336 | 986,700 |
| 2009/11/10 | 1,384 | 1,393 | 1,341 | 1,345 | 1,418,900 |
| 2009/11/09 | 1,298 | 1,369 | 1,283 | 1,356 | 1,847,600 |
| 2009/11/06 | 1,330 | 1,333 | 1,278 | 1,291 | 1,508,800 |
| 2009/11/05 | 1,251 | 1,306 | 1,216 | 1,295 | 1,987,300 |
| 2009/11/04 | 1,311 | 1,328 | 1,265 | 1,280 | 2,074,600 |
| 2009/11/02 | 1,351 | 1,378 | 1,316 | 1,331 | 2,043,700 |
| 2009/10/30 | 1,306 | 1,395 | 1,299 | 1,391 | 5,004,500 |
| 2009/10/29 | 1,230 | 1,260 | 1,230 | 1,246 | 5,774,100 |
| 2009/10/28 | 1,459 | 1,469 | 1,398 | 1,430 | 2,278,800 |
| 2009/10/27 | 1,474 | 1,502 | 1,470 | 1,484 | 1,252,900 |
| 2009/10/26 | 1,465 | 1,505 | 1,465 | 1,494 | 959,800 |
| 2009/10/23 | 1,511 | 1,517 | 1,455 | 1,472 | 2,106,500 |
| 2009/10/22 | 1,540 | 1,550 | 1,488 | 1,517 | 1,240,400 |
| 2009/10/21 | 1,510 | 1,545 | 1,506 | 1,527 | 1,255,200 |
| 2009/10/20 | 1,542 | 1,578 | 1,509 | 1,525 | 1,738,800 |
| 2009/10/19 | 1,480 | 1,518 | 1,473 | 1,512 | 2,170,400 |
| 2009/10/16 | 1,554 | 1,558 | 1,483 | 1,510 | 2,867,000 |
| 2009/10/15 | 1,635 | 1,655 | 1,524 | 1,546 | 3,956,000 |
| 2009/10/14 | 1,731 | 1,739 | 1,617 | 1,634 | 4,720,900 |
| 2009/10/13 | 1,644 | 1,679 | 1,627 | 1,671 | 1,629,400 |
| 2009/10/09 | 1,551 | 1,624 | 1,551 | 1,614 | 1,649,700 |
| 2009/10/08 | 1,601 | 1,605 | 1,535 | 1,550 | 1,864,000 |
| 2009/10/07 | 1,567 | 1,586 | 1,553 | 1,569 | 1,820,600 |
| 2009/10/06 | 1,474 | 1,531 | 1,470 | 1,514 | 1,763,500 |
| 2009/10/05 | 1,474 | 1,496 | 1,415 | 1,434 | 1,143,700 |
| 2009/10/02 | 1,432 | 1,503 | 1,415 | 1,447 | 2,041,400 |
| 2009/10/01 | 1,597 | 1,626 | 1,512 | 1,543 | 2,348,900 |
| 2009/09/30 | 1,607 | 1,660 | 1,593 | 1,599 | 1,169,500 |
| 2009/09/29 | 1,614 | 1,654 | 1,585 | 1,630 | 1,603,500 |
| 2009/09/28 | 1,586 | 1,625 | 1,561 | 1,604 | 1,453,700 |
| 2009/09/25 | 1,665 | 1,708 | 1,655 | 1,670 | 1,632,400 |
| 2009/09/24 | 1,652 | 1,715 | 1,622 | 1,715 | 1,966,700 |
| 2009/09/18 | 1,682 | 1,694 | 1,615 | 1,694 | 2,031,500 |
| 2009/09/17 | 1,823 | 1,835 | 1,665 | 1,702 | 5,075,700 |
| 2009/09/16 | 1,816 | 1,850 | 1,793 | 1,817 | 973,600 |
| 2009/09/15 | 1,798 | 1,847 | 1,778 | 1,846 | 1,188,000 |
| 2009/09/14 | 1,842 | 1,842 | 1,750 | 1,768 | 1,562,400 |
| 2009/09/11 | 1,924 | 1,924 | 1,830 | 1,842 | 1,387,300 |
| 2009/09/10 | 1,859 | 1,924 | 1,859 | 1,916 | 1,833,700 |
| 2009/09/09 | 1,870 | 1,883 | 1,830 | 1,864 | 1,612,500 |
| 2009/09/08 | 1,888 | 1,895 | 1,846 | 1,861 | 1,236,300 |
| 2009/09/07 | 1,840 | 1,899 | 1,820 | 1,891 | 1,439,600 |
| 2009/09/04 | 1,777 | 1,842 | 1,766 | 1,798 | 1,566,600 |
| 2009/09/03 | 1,750 | 1,781 | 1,735 | 1,763 | 971,100 |
| 2009/09/02 | 1,762 | 1,790 | 1,730 | 1,757 | 1,665,300 |
| 2009/09/01 | 1,730 | 1,817 | 1,710 | 1,801 | 2,234,100 |
| 2009/08/31 | 1,798 | 1,819 | 1,706 | 1,736 | 1,709,100 |
| 2009/08/28 | 1,700 | 1,715 | 1,682 | 1,711 | 2,458,700 |
| 2009/08/27 | 1,630 | 1,653 | 1,602 | 1,612 | 878,100 |
| 2009/08/26 | 1,639 | 1,649 | 1,622 | 1,642 | 817,000 |
| 2009/08/25 | 1,645 | 1,670 | 1,609 | 1,615 | 904,000 |
| 2009/08/24 | 1,618 | 1,673 | 1,618 | 1,668 | 822,500 |
| 2009/08/21 | 1,630 | 1,635 | 1,550 | 1,580 | 1,150,700 |
| 2009/08/20 | 1,648 | 1,655 | 1,602 | 1,646 | 987,000 |
| 2009/08/19 | 1,639 | 1,670 | 1,615 | 1,618 | 775,800 |
| 2009/08/18 | 1,600 | 1,673 | 1,594 | 1,669 | 928,600 |
| 2009/08/17 | 1,654 | 1,668 | 1,623 | 1,630 | 811,600 |
| 2009/08/14 | 1,682 | 1,688 | 1,671 | 1,676 | 635,200 |
| 2009/08/13 | 1,649 | 1,697 | 1,646 | 1,693 | 987,100 |
| 2009/08/12 | 1,630 | 1,654 | 1,610 | 1,642 | 1,526,300 |
| 2009/08/11 | 1,684 | 1,685 | 1,643 | 1,659 | 1,183,200 |
| 2009/08/10 | 1,689 | 1,706 | 1,663 | 1,692 | 1,290,300 |
| 2009/08/07 | 1,654 | 1,700 | 1,585 | 1,643 | 2,860,800 |
| 2009/08/06 | 1,639 | 1,713 | 1,615 | 1,674 | 3,101,700 |
| 2009/08/05 | 1,688 | 1,699 | 1,571 | 1,579 | 2,213,000 |
| 2009/08/04 | 1,666 | 1,722 | 1,618 | 1,658 | 3,669,100 |
| 2009/08/03 | 1,543 | 1,693 | 1,515 | 1,670 | 6,174,400 |
| 2009/07/31 | 1,493 | 1,493 | 1,493 | 1,493 | 188,600 |
| 2009/07/30 | 1,317 | 1,328 | 1,282 | 1,293 | 585,100 |
| 2009/07/29 | 1,285 | 1,328 | 1,280 | 1,318 | 776,800 |
| 2009/07/28 | 1,299 | 1,304 | 1,272 | 1,295 | 694,000 |
| 2009/07/27 | 1,259 | 1,313 | 1,253 | 1,293 | 1,028,400 |
| 2009/07/24 | 1,265 | 1,276 | 1,244 | 1,256 | 653,300 |
| 2009/07/23 | 1,201 | 1,254 | 1,199 | 1,238 | 779,400 |
| 2009/07/22 | 1,220 | 1,228 | 1,196 | 1,211 | 1,082,000 |
| 2009/07/21 | 1,195 | 1,228 | 1,173 | 1,228 | 1,022,400 |
| 2009/07/17 | 1,217 | 1,228 | 1,144 | 1,160 | 1,498,300 |
| 2009/07/16 | 1,247 | 1,253 | 1,210 | 1,217 | 2,026,700 |
| 2009/07/15 | 1,215 | 1,237 | 1,158 | 1,187 | 2,004,100 |
| 2009/07/14 | 1,100 | 1,168 | 1,097 | 1,155 | 1,243,700 |
| 2009/07/13 | 1,121 | 1,130 | 1,038 | 1,050 | 971,300 |
| 2009/07/10 | 1,155 | 1,198 | 1,097 | 1,116 | 1,418,900 |
| 2009/07/09 | 1,129 | 1,176 | 1,114 | 1,161 | 632,200 |
| 2009/07/08 | 1,210 | 1,211 | 1,151 | 1,163 | 1,039,900 |
| 2009/07/07 | 1,266 | 1,285 | 1,218 | 1,231 | 897,600 |
| 2009/07/06 | 1,299 | 1,324 | 1,246 | 1,286 | 1,165,800 |
| 2009/07/03 | 1,182 | 1,301 | 1,180 | 1,299 | 2,703,800 |
| 2009/07/02 | 1,200 | 1,221 | 1,177 | 1,202 | 975,700 |
| 2009/07/01 | 1,176 | 1,231 | 1,176 | 1,204 | 994,200 |
| 2009/06/30 | 1,192 | 1,206 | 1,178 | 1,196 | 1,262,700 |
| 2009/06/29 | 1,142 | 1,168 | 1,125 | 1,132 | 792,800 |
| 2009/06/26 | 1,121 | 1,132 | 1,098 | 1,113 | 674,800 |
| 2009/06/25 | 1,098 | 1,138 | 1,082 | 1,125 | 994,300 |
| 2009/06/24 | 1,125 | 1,127 | 1,083 | 1,096 | 729,800 |
| 2009/06/23 | 1,080 | 1,119 | 1,046 | 1,105 | 1,479,400 |
| 2009/06/22 | 1,126 | 1,135 | 1,092 | 1,112 | 1,074,800 |
| 2009/06/19 | 1,150 | 1,174 | 1,118 | 1,125 | 731,100 |
| 2009/06/18 | 1,177 | 1,177 | 1,118 | 1,146 | 412,900 |
| 2009/06/17 | 1,130 | 1,167 | 1,102 | 1,162 | 623,200 |
| 2009/06/16 | 1,179 | 1,179 | 1,131 | 1,136 | 564,100 |
| 2009/06/15 | 1,243 | 1,260 | 1,184 | 1,186 | 990,000 |
| 2009/06/12 | 1,220 | 1,248 | 1,208 | 1,223 | 737,000 |
| 2009/06/11 | 1,186 | 1,247 | 1,186 | 1,237 | 1,094,700 |
| 2009/06/10 | 1,199 | 1,247 | 1,185 | 1,200 | 2,094,900 |
| 2009/06/09 | 1,125 | 1,167 | 1,124 | 1,143 | 752,600 |
| 2009/06/08 | 1,131 | 1,148 | 1,131 | 1,145 | 572,400 |
| 2009/06/05 | 1,090 | 1,130 | 1,090 | 1,119 | 941,800 |
| 2009/06/04 | 1,130 | 1,130 | 1,092 | 1,104 | 1,186,200 |
| 2009/06/03 | 1,134 | 1,153 | 1,128 | 1,138 | 1,324,300 |
| 2009/06/02 | 1,095 | 1,143 | 1,085 | 1,118 | 1,478,300 |
| 2009/06/01 | 1,103 | 1,105 | 1,059 | 1,073 | 1,090,600 |
| 2009/05/29 | 1,072 | 1,096 | 1,034 | 1,092 | 1,552,200 |
| 2009/05/28 | 1,015 | 1,075 | 1,015 | 1,072 | 891,100 |
| 2009/05/27 | 1,049 | 1,057 | 1,028 | 1,046 | 1,108,800 |
| 2009/05/26 | 1,053 | 1,056 | 1,030 | 1,049 | 839,900 |
| 2009/05/25 | 1,050 | 1,074 | 1,047 | 1,066 | 731,500 |
| 2009/05/22 | 1,045 | 1,077 | 1,043 | 1,060 | 849,300 |
| 2009/05/21 | 1,068 | 1,087 | 1,042 | 1,079 | 1,061,800 |
| 2009/05/20 | 1,119 | 1,119 | 1,065 | 1,097 | 781,500 |
| 2009/05/19 | 1,122 | 1,124 | 1,087 | 1,100 | 662,000 |
| 2009/05/18 | 1,061 | 1,073 | 1,039 | 1,057 | 837,800 |
| 2009/05/15 | 1,050 | 1,115 | 1,020 | 1,101 | 1,379,200 |
| 2009/05/14 | 1,040 | 1,059 | 994 | 1,025 | 2,262,200 |
| 2009/05/13 | 1,091 | 1,130 | 1,053 | 1,070 | 1,179,900 |
| 2009/05/12 | 1,082 | 1,128 | 1,070 | 1,090 | 1,084,200 |
| 2009/05/11 | 1,157 | 1,161 | 1,077 | 1,081 | 1,433,100 |
| 2009/05/08 | 1,129 | 1,164 | 1,121 | 1,137 | 1,358,300 |
| 2009/05/07 | 1,205 | 1,265 | 1,137 | 1,169 | 4,480,700 |
| 2009/05/01 | 1,005 | 1,065 | 1,005 | 1,065 | 1,934,200 |
| 2009/04/30 | 950 | 965 | 947 | 965 | 695,900 |
| 2009/04/28 | 905 | 913 | 853 | 865 | 1,381,200 |
| 2009/04/27 | 947 | 955 | 907 | 915 | 725,300 |
| 2009/04/24 | 958 | 978 | 933 | 941 | 943,200 |
| 2009/04/23 | 975 | 993 | 942 | 958 | 979,700 |
| 2009/04/22 | 970 | 997 | 952 | 975 | 1,321,900 |
| 2009/04/21 | 948 | 982 | 948 | 980 | 1,131,100 |
| 2009/04/20 | 962 | 1,005 | 943 | 998 | 1,478,400 |
| 2009/04/17 | 907 | 967 | 906 | 967 | 2,603,000 |
| 2009/04/16 | 910 | 947 | 891 | 906 | 1,984,900 |
| 2009/04/15 | 950 | 951 | 874 | 900 | 2,528,900 |
| 2009/04/14 | 996 | 999 | 961 | 970 | 888,200 |
| 2009/04/13 | 992 | 1,010 | 982 | 986 | 638,500 |
| 2009/04/10 | 1,010 | 1,017 | 976 | 992 | 717,200 |
| 2009/04/09 | 957 | 1,009 | 957 | 1,009 | 882,400 |
| 2009/04/08 | 974 | 974 | 942 | 955 | 1,252,400 |
| 2009/04/07 | 974 | 997 | 943 | 973 | 1,026,100 |
| 2009/04/06 | 991 | 1,013 | 956 | 963 | 1,469,700 |
| 2009/04/03 | 1,033 | 1,035 | 963 | 982 | 1,403,600 |
| 2009/04/02 | 975 | 1,023 | 970 | 1,013 | 1,388,700 |
| 2009/04/01 | 948 | 960 | 941 | 949 | 1,059,700 |
| 2009/03/31 | 932 | 978 | 926 | 938 | 1,416,300 |
| 2009/03/30 | 1,006 | 1,020 | 914 | 922 | 1,362,400 |
| 2009/03/27 | 1,090 | 1,096 | 1,023 | 1,036 | 1,409,100 |
| 2009/03/26 | 944 | 1,033 | 939 | 1,030 | 1,749,900 |
| 2009/03/25 | 968 | 969 | 938 | 947 | 957,100 |
| 2009/03/24 | 984 | 997 | 964 | 990 | 1,309,200 |
| 2009/03/23 | 934 | 973 | 919 | 971 | 791,200 |
| 2009/03/19 | 947 | 950 | 916 | 930 | 780,600 |
| 2009/03/18 | 963 | 970 | 922 | 936 | 1,315,000 |
| 2009/03/17 | 961 | 990 | 952 | 962 | 1,488,800 |
| 2009/03/16 | 930 | 1,000 | 930 | 971 | 1,139,300 |
| 2009/03/13 | 887 | 928 | 887 | 926 | 2,228,100 |
| 2009/03/12 | 875 | 887 | 861 | 877 | 1,185,300 |
| 2009/03/11 | 888 | 915 | 881 | 905 | 1,126,200 |
| 2009/03/10 | 864 | 873 | 834 | 848 | 1,490,400 |
| 2009/03/09 | 860 | 891 | 860 | 874 | 1,500,500 |
| 2009/03/06 | 895 | 905 | 858 | 862 | 2,130,600 |
| 2009/03/05 | 919 | 959 | 915 | 945 | 1,508,000 |
| 2009/03/04 | 860 | 911 | 852 | 909 | 1,925,800 |
| 2009/03/03 | 887 | 902 | 855 | 863 | 2,644,500 |
| 2009/03/02 | 881 | 900 | 871 | 878 | 952,400 |
| 2009/02/27 | 899 | 921 | 877 | 909 | 1,019,600 |
| 2009/02/26 | 886 | 928 | 876 | 880 | 1,297,100 |
| 2009/02/25 | 892 | 934 | 876 | 898 | 2,162,400 |
| 2009/02/24 | 814 | 855 | 802 | 852 | 1,293,900 |
| 2009/02/23 | 800 | 835 | 792 | 824 | 951,400 |
| 2009/02/20 | 839 | 843 | 803 | 804 | 1,558,800 |
| 2009/02/19 | 834 | 873 | 817 | 829 | 1,831,700 |
| 2009/02/18 | 786 | 839 | 786 | 823 | 1,465,000 |
| 2009/02/17 | 828 | 840 | 803 | 816 | 884,600 |
| 2009/02/16 | 796 | 832 | 796 | 827 | 1,167,900 |
| 2009/02/13 | 790 | 821 | 785 | 806 | 1,510,000 |
| 2009/02/12 | 779 | 805 | 748 | 750 | 1,210,000 |
| 2009/02/10 | 796 | 827 | 785 | 797 | 919,800 |
| 2009/02/09 | 835 | 848 | 805 | 806 | 861,000 |
| 2009/02/06 | 820 | 831 | 780 | 825 | 1,375,500 |
| 2009/02/05 | 777 | 815 | 764 | 786 | 1,399,200 |
| 2009/02/04 | 765 | 798 | 765 | 795 | 1,815,500 |
| 2009/02/03 | 721 | 768 | 701 | 735 | 1,781,500 |
| 2009/02/02 | 734 | 742 | 711 | 711 | 1,214,400 |
| 2009/01/30 | 790 | 810 | 752 | 774 | 2,002,700 |
| 2009/01/29 | 798 | 830 | 790 | 830 | 2,225,200 |
| 2009/01/28 | 735 | 765 | 734 | 748 | 1,461,600 |
| 2009/01/27 | 748 | 755 | 736 | 749 | 901,400 |
| 2009/01/26 | 723 | 754 | 718 | 718 | 1,498,600 |
| 2009/01/23 | 727 | 771 | 716 | 723 | 2,591,000 |
| 2009/01/22 | 692 | 725 | 673 | 717 | 1,504,500 |
| 2009/01/21 | 689 | 718 | 664 | 712 | 1,977,800 |
| 2009/01/20 | 717 | 717 | 659 | 696 | 1,712,600 |
| 2009/01/19 | 687 | 742 | 680 | 718 | 1,917,600 |
| 2009/01/16 | 621 | 691 | 621 | 687 | 1,526,700 |
| 2009/01/15 | 614 | 625 | 595 | 618 | 1,770,900 |
| 2009/01/14 | 643 | 655 | 626 | 632 | 2,447,400 |
| 2009/01/13 | 685 | 685 | 656 | 663 | 1,452,500 |
| 2009/01/09 | 750 | 750 | 667 | 704 | 2,246,300 |
| 2009/01/08 | 808 | 814 | 755 | 755 | 1,323,900 |
| 2009/01/07 | 766 | 859 | 762 | 855 | 1,588,000 |
| 2009/01/06 | 768 | 784 | 760 | 776 | 891,400 |
| 2009/01/05 | 758 | 773 | 750 | 758 | 438,400 |