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 |
|---|---|---|---|---|---|
| 2010/12/30 | 926 | 928 | 904 | 910 | 1,097,500 |
| 2010/12/29 | 930 | 936 | 925 | 934 | 751,800 |
| 2010/12/28 | 939 | 941 | 931 | 933 | 435,300 |
| 2010/12/27 | 927 | 944 | 925 | 939 | 917,200 |
| 2010/12/24 | 923 | 926 | 911 | 923 | 621,100 |
| 2010/12/22 | 919 | 935 | 916 | 919 | 1,080,000 |
| 2010/12/21 | 920 | 927 | 913 | 926 | 1,518,600 |
| 2010/12/20 | 946 | 946 | 910 | 922 | 1,973,300 |
| 2010/12/17 | 960 | 965 | 936 | 944 | 2,472,300 |
| 2010/12/16 | 990 | 1,002 | 971 | 972 | 1,426,200 |
| 2010/12/15 | 1,011 | 1,018 | 984 | 997 | 1,091,300 |
| 2010/12/14 | 978 | 1,018 | 977 | 1,015 | 1,443,300 |
| 2010/12/13 | 946 | 984 | 945 | 984 | 1,653,100 |
| 2010/12/10 | 974 | 974 | 949 | 952 | 1,469,300 |
| 2010/12/09 | 985 | 999 | 961 | 965 | 2,060,400 |
| 2010/12/08 | 968 | 978 | 965 | 975 | 841,800 |
| 2010/12/07 | 973 | 973 | 960 | 966 | 1,035,700 |
| 2010/12/06 | 960 | 979 | 959 | 975 | 1,120,800 |
| 2010/12/03 | 966 | 975 | 957 | 968 | 1,380,800 |
| 2010/12/02 | 942 | 968 | 937 | 961 | 2,019,800 |
| 2010/12/01 | 928 | 930 | 900 | 912 | 1,189,600 |
| 2010/11/30 | 948 | 956 | 930 | 932 | 1,198,100 |
| 2010/11/29 | 942 | 958 | 942 | 956 | 891,700 |
| 2010/11/26 | 955 | 967 | 943 | 946 | 776,500 |
| 2010/11/25 | 964 | 970 | 955 | 968 | 798,800 |
| 2010/11/24 | 950 | 951 | 926 | 945 | 1,634,200 |
| 2010/11/22 | 951 | 981 | 941 | 980 | 1,147,100 |
| 2010/11/19 | 950 | 954 | 927 | 939 | 891,900 |
| 2010/11/18 | 917 | 936 | 912 | 936 | 1,150,800 |
| 2010/11/17 | 914 | 928 | 908 | 928 | 860,200 |
| 2010/11/16 | 940 | 955 | 931 | 935 | 1,032,400 |
| 2010/11/15 | 927 | 941 | 908 | 939 | 866,100 |
| 2010/11/12 | 911 | 926 | 903 | 912 | 1,130,000 |
| 2010/11/11 | 900 | 938 | 900 | 926 | 2,756,800 |
| 2010/11/10 | 843 | 890 | 843 | 886 | 1,606,000 |
| 2010/11/09 | 847 | 853 | 835 | 840 | 911,500 |
| 2010/11/08 | 834 | 858 | 828 | 857 | 1,536,100 |
| 2010/11/05 | 805 | 828 | 797 | 819 | 1,540,100 |
| 2010/11/04 | 780 | 797 | 771 | 793 | 1,418,600 |
| 2010/11/02 | 779 | 782 | 764 | 765 | 1,371,400 |
| 2010/11/01 | 784 | 816 | 779 | 794 | 2,120,700 |
| 2010/10/29 | 822 | 826 | 783 | 783 | 2,937,600 |
| 2010/10/28 | 810 | 853 | 810 | 830 | 4,832,900 |
| 2010/10/27 | 862 | 876 | 851 | 855 | 1,484,700 |
| 2010/10/26 | 855 | 866 | 848 | 854 | 650,500 |
| 2010/10/25 | 865 | 879 | 856 | 867 | 941,600 |
| 2010/10/22 | 870 | 878 | 866 | 872 | 831,700 |
| 2010/10/21 | 861 | 868 | 843 | 862 | 1,337,900 |
| 2010/10/20 | 836 | 866 | 829 | 865 | 1,678,400 |
| 2010/10/19 | 835 | 850 | 832 | 845 | 1,084,600 |
| 2010/10/18 | 845 | 855 | 830 | 841 | 963,200 |
| 2010/10/15 | 841 | 865 | 836 | 851 | 1,792,900 |
| 2010/10/14 | 863 | 867 | 825 | 850 | 4,320,700 |
| 2010/10/13 | 915 | 927 | 876 | 881 | 2,482,500 |
| 2010/10/12 | 918 | 928 | 901 | 907 | 1,579,800 |
| 2010/10/08 | 911 | 931 | 905 | 917 | 1,057,100 |
| 2010/10/07 | 949 | 949 | 915 | 918 | 1,592,000 |
| 2010/10/06 | 950 | 953 | 938 | 949 | 859,400 |
| 2010/10/05 | 920 | 945 | 915 | 936 | 1,276,100 |
| 2010/10/04 | 919 | 937 | 910 | 919 | 1,078,800 |
| 2010/10/01 | 925 | 931 | 915 | 924 | 789,600 |
| 2010/09/30 | 952 | 959 | 922 | 923 | 750,500 |
| 2010/09/29 | 934 | 963 | 933 | 952 | 894,600 |
| 2010/09/28 | 964 | 964 | 926 | 930 | 1,272,500 |
| 2010/09/27 | 940 | 968 | 940 | 963 | 928,200 |
| 2010/09/24 | 964 | 974 | 937 | 941 | 1,914,100 |
| 2010/09/22 | 988 | 1,016 | 983 | 994 | 1,263,900 |
| 2010/09/21 | 1,010 | 1,010 | 981 | 987 | 946,400 |
| 2010/09/17 | 990 | 1,002 | 980 | 995 | 1,524,500 |
| 2010/09/16 | 972 | 985 | 953 | 984 | 2,135,600 |
| 2010/09/15 | 900 | 983 | 892 | 964 | 3,230,600 |
| 2010/09/14 | 932 | 934 | 908 | 910 | 1,154,600 |
| 2010/09/13 | 941 | 945 | 931 | 935 | 764,500 |
| 2010/09/10 | 921 | 938 | 911 | 926 | 1,379,600 |
| 2010/09/09 | 915 | 921 | 904 | 911 | 1,035,900 |
| 2010/09/08 | 912 | 922 | 903 | 907 | 2,036,200 |
| 2010/09/07 | 978 | 983 | 944 | 954 | 1,975,200 |
| 2010/09/06 | 988 | 994 | 979 | 993 | 1,042,800 |
| 2010/09/03 | 963 | 977 | 959 | 973 | 994,500 |
| 2010/09/02 | 937 | 958 | 930 | 953 | 1,785,900 |
| 2010/09/01 | 910 | 932 | 908 | 926 | 1,466,400 |
| 2010/08/31 | 920 | 931 | 909 | 921 | 1,742,600 |
| 2010/08/30 | 974 | 980 | 936 | 943 | 3,037,300 |
| 2010/08/27 | 887 | 931 | 879 | 921 | 1,638,300 |
| 2010/08/26 | 885 | 897 | 873 | 887 | 989,400 |
| 2010/08/25 | 871 | 905 | 870 | 883 | 1,441,200 |
| 2010/08/24 | 896 | 900 | 884 | 886 | 982,400 |
| 2010/08/23 | 930 | 931 | 907 | 910 | 1,358,200 |
| 2010/08/20 | 932 | 953 | 926 | 944 | 1,497,000 |
| 2010/08/19 | 921 | 967 | 920 | 958 | 2,010,300 |
| 2010/08/18 | 920 | 927 | 906 | 915 | 966,700 |
| 2010/08/17 | 912 | 921 | 896 | 914 | 1,691,900 |
| 2010/08/16 | 950 | 952 | 908 | 923 | 2,489,500 |
| 2010/08/13 | 937 | 985 | 910 | 979 | 3,574,500 |
| 2010/08/12 | 890 | 932 | 884 | 932 | 2,543,900 |
| 2010/08/11 | 935 | 935 | 914 | 917 | 1,870,400 |
| 2010/08/10 | 990 | 996 | 955 | 957 | 1,900,700 |
| 2010/08/09 | 992 | 998 | 962 | 978 | 1,392,300 |
| 2010/08/06 | 998 | 1,008 | 985 | 995 | 2,575,400 |
| 2010/08/05 | 1,054 | 1,054 | 1,013 | 1,022 | 1,979,200 |
| 2010/08/04 | 1,080 | 1,080 | 1,020 | 1,023 | 2,580,000 |
| 2010/08/03 | 1,131 | 1,138 | 1,054 | 1,078 | 2,224,000 |
| 2010/08/02 | 1,137 | 1,142 | 1,113 | 1,116 | 1,099,700 |
| 2010/07/30 | 1,152 | 1,160 | 1,122 | 1,143 | 1,555,900 |
| 2010/07/29 | 1,206 | 1,215 | 1,202 | 1,212 | 465,700 |
| 2010/07/28 | 1,189 | 1,226 | 1,182 | 1,223 | 726,900 |
| 2010/07/27 | 1,174 | 1,182 | 1,164 | 1,165 | 372,600 |
| 2010/07/26 | 1,172 | 1,180 | 1,167 | 1,174 | 551,900 |
| 2010/07/23 | 1,148 | 1,159 | 1,132 | 1,150 | 474,900 |
| 2010/07/22 | 1,132 | 1,138 | 1,104 | 1,107 | 714,200 |
| 2010/07/21 | 1,174 | 1,184 | 1,143 | 1,153 | 623,400 |
| 2010/07/20 | 1,150 | 1,170 | 1,142 | 1,149 | 705,100 |
| 2010/07/16 | 1,224 | 1,224 | 1,171 | 1,178 | 941,400 |
| 2010/07/15 | 1,262 | 1,265 | 1,232 | 1,232 | 672,500 |
| 2010/07/14 | 1,286 | 1,298 | 1,265 | 1,270 | 1,553,500 |
| 2010/07/13 | 1,231 | 1,260 | 1,218 | 1,226 | 1,136,600 |
| 2010/07/12 | 1,219 | 1,249 | 1,207 | 1,222 | 596,300 |
| 2010/07/09 | 1,212 | 1,239 | 1,201 | 1,227 | 983,800 |
| 2010/07/08 | 1,213 | 1,215 | 1,200 | 1,212 | 943,400 |
| 2010/07/07 | 1,167 | 1,175 | 1,148 | 1,158 | 1,360,200 |
| 2010/07/06 | 1,110 | 1,167 | 1,093 | 1,164 | 1,048,000 |
| 2010/07/05 | 1,107 | 1,125 | 1,103 | 1,108 | 949,200 |
| 2010/07/02 | 1,131 | 1,140 | 1,100 | 1,106 | 1,301,000 |
| 2010/07/01 | 1,159 | 1,167 | 1,123 | 1,133 | 764,100 |
| 2010/06/30 | 1,152 | 1,173 | 1,130 | 1,170 | 938,300 |
| 2010/06/29 | 1,212 | 1,248 | 1,191 | 1,202 | 1,002,000 |
| 2010/06/28 | 1,230 | 1,233 | 1,199 | 1,212 | 814,400 |
| 2010/06/25 | 1,259 | 1,260 | 1,218 | 1,226 | 894,000 |
| 2010/06/24 | 1,285 | 1,306 | 1,276 | 1,289 | 456,400 |
| 2010/06/23 | 1,299 | 1,311 | 1,283 | 1,302 | 686,800 |
| 2010/06/22 | 1,361 | 1,361 | 1,326 | 1,329 | 507,300 |
| 2010/06/21 | 1,378 | 1,392 | 1,366 | 1,370 | 680,300 |
| 2010/06/18 | 1,374 | 1,384 | 1,352 | 1,368 | 443,900 |
| 2010/06/17 | 1,401 | 1,409 | 1,372 | 1,382 | 875,400 |
| 2010/06/16 | 1,388 | 1,399 | 1,381 | 1,391 | 676,500 |
| 2010/06/15 | 1,340 | 1,370 | 1,338 | 1,358 | 445,200 |
| 2010/06/14 | 1,360 | 1,367 | 1,352 | 1,357 | 438,200 |
| 2010/06/11 | 1,330 | 1,342 | 1,321 | 1,330 | 567,800 |
| 2010/06/10 | 1,277 | 1,302 | 1,273 | 1,295 | 449,400 |
| 2010/06/09 | 1,317 | 1,319 | 1,265 | 1,280 | 809,300 |
| 2010/06/08 | 1,290 | 1,341 | 1,287 | 1,315 | 822,800 |
| 2010/06/07 | 1,351 | 1,351 | 1,299 | 1,317 | 1,156,000 |
| 2010/06/04 | 1,337 | 1,393 | 1,337 | 1,381 | 1,327,400 |
| 2010/06/03 | 1,298 | 1,345 | 1,288 | 1,336 | 1,094,100 |
| 2010/06/02 | 1,271 | 1,308 | 1,247 | 1,268 | 828,200 |
| 2010/06/01 | 1,295 | 1,296 | 1,270 | 1,287 | 593,300 |
| 2010/05/31 | 1,315 | 1,328 | 1,295 | 1,298 | 1,215,600 |
| 2010/05/28 | 1,328 | 1,365 | 1,300 | 1,324 | 1,822,200 |
| 2010/05/27 | 1,243 | 1,302 | 1,228 | 1,298 | 3,172,100 |
| 2010/05/26 | 1,231 | 1,250 | 1,195 | 1,213 | 1,291,800 |
| 2010/05/25 | 1,275 | 1,275 | 1,194 | 1,201 | 1,142,100 |
| 2010/05/24 | 1,281 | 1,302 | 1,241 | 1,286 | 969,200 |
| 2010/05/21 | 1,285 | 1,292 | 1,263 | 1,279 | 1,265,000 |
| 2010/05/20 | 1,369 | 1,369 | 1,315 | 1,325 | 980,200 |
| 2010/05/19 | 1,380 | 1,380 | 1,338 | 1,360 | 1,632,500 |
| 2010/05/18 | 1,428 | 1,437 | 1,386 | 1,403 | 971,700 |
| 2010/05/17 | 1,453 | 1,459 | 1,409 | 1,425 | 1,288,500 |
| 2010/05/14 | 1,508 | 1,523 | 1,469 | 1,483 | 1,287,800 |
| 2010/05/13 | 1,510 | 1,557 | 1,500 | 1,548 | 919,100 |
| 2010/05/12 | 1,513 | 1,522 | 1,473 | 1,485 | 1,497,400 |
| 2010/05/11 | 1,611 | 1,616 | 1,514 | 1,518 | 998,700 |
| 2010/05/10 | 1,586 | 1,605 | 1,559 | 1,573 | 972,800 |
| 2010/05/07 | 1,533 | 1,579 | 1,521 | 1,556 | 1,553,000 |
| 2010/05/06 | 1,644 | 1,658 | 1,612 | 1,613 | 1,195,800 |
| 2010/04/30 | 1,650 | 1,691 | 1,634 | 1,680 | 2,140,400 |
| 2010/04/28 | 1,571 | 1,579 | 1,549 | 1,550 | 1,320,000 |
| 2010/04/27 | 1,600 | 1,616 | 1,587 | 1,611 | 1,152,100 |
| 2010/04/26 | 1,568 | 1,609 | 1,562 | 1,605 | 1,342,000 |
| 2010/04/23 | 1,514 | 1,557 | 1,514 | 1,534 | 733,600 |
| 2010/04/22 | 1,540 | 1,548 | 1,504 | 1,542 | 1,438,100 |
| 2010/04/21 | 1,509 | 1,550 | 1,509 | 1,539 | 1,185,200 |
| 2010/04/20 | 1,500 | 1,525 | 1,474 | 1,482 | 820,600 |
| 2010/04/19 | 1,503 | 1,526 | 1,492 | 1,498 | 880,700 |
| 2010/04/16 | 1,580 | 1,581 | 1,535 | 1,548 | 1,099,300 |
| 2010/04/15 | 1,556 | 1,596 | 1,550 | 1,596 | 1,457,700 |
| 2010/04/14 | 1,550 | 1,589 | 1,535 | 1,550 | 2,299,700 |
| 2010/04/13 | 1,534 | 1,544 | 1,500 | 1,531 | 1,745,400 |
| 2010/04/12 | 1,523 | 1,530 | 1,494 | 1,499 | 1,153,800 |
| 2010/04/09 | 1,510 | 1,521 | 1,492 | 1,515 | 1,159,000 |
| 2010/04/08 | 1,495 | 1,511 | 1,474 | 1,480 | 1,290,800 |
| 2010/04/07 | 1,503 | 1,512 | 1,483 | 1,502 | 859,200 |
| 2010/04/06 | 1,525 | 1,539 | 1,494 | 1,502 | 1,474,700 |
| 2010/04/05 | 1,489 | 1,525 | 1,488 | 1,521 | 1,121,300 |
| 2010/04/02 | 1,460 | 1,475 | 1,453 | 1,474 | 432,200 |
| 2010/04/01 | 1,463 | 1,466 | 1,429 | 1,460 | 1,166,900 |
| 2010/03/31 | 1,465 | 1,474 | 1,441 | 1,446 | 1,151,100 |
| 2010/03/30 | 1,449 | 1,483 | 1,447 | 1,482 | 1,909,100 |
| 2010/03/29 | 1,428 | 1,448 | 1,415 | 1,434 | 2,193,200 |
| 2010/03/26 | 1,318 | 1,383 | 1,310 | 1,372 | 2,270,100 |
| 2010/03/25 | 1,294 | 1,307 | 1,286 | 1,303 | 650,200 |
| 2010/03/24 | 1,280 | 1,296 | 1,272 | 1,277 | 716,200 |
| 2010/03/23 | 1,289 | 1,296 | 1,277 | 1,284 | 538,200 |
| 2010/03/19 | 1,313 | 1,319 | 1,295 | 1,298 | 796,100 |
| 2010/03/18 | 1,320 | 1,338 | 1,308 | 1,313 | 698,700 |
| 2010/03/17 | 1,350 | 1,350 | 1,321 | 1,336 | 502,800 |
| 2010/03/16 | 1,327 | 1,342 | 1,325 | 1,330 | 322,500 |
| 2010/03/15 | 1,310 | 1,348 | 1,310 | 1,338 | 690,700 |
| 2010/03/12 | 1,325 | 1,325 | 1,305 | 1,313 | 709,800 |
| 2010/03/11 | 1,315 | 1,328 | 1,302 | 1,309 | 1,248,400 |
| 2010/03/10 | 1,359 | 1,359 | 1,316 | 1,324 | 1,258,200 |
| 2010/03/09 | 1,367 | 1,375 | 1,347 | 1,357 | 690,500 |
| 2010/03/08 | 1,381 | 1,386 | 1,358 | 1,372 | 807,400 |
| 2010/03/05 | 1,329 | 1,358 | 1,328 | 1,354 | 1,032,300 |
| 2010/03/04 | 1,308 | 1,322 | 1,295 | 1,314 | 726,800 |
| 2010/03/03 | 1,292 | 1,308 | 1,285 | 1,302 | 505,700 |
| 2010/03/02 | 1,294 | 1,315 | 1,287 | 1,299 | 442,900 |
| 2010/03/01 | 1,299 | 1,308 | 1,279 | 1,291 | 390,700 |
| 2010/02/26 | 1,284 | 1,309 | 1,272 | 1,288 | 874,400 |
| 2010/02/25 | 1,356 | 1,358 | 1,289 | 1,297 | 802,900 |
| 2010/02/24 | 1,340 | 1,353 | 1,325 | 1,338 | 748,800 |
| 2010/02/23 | 1,337 | 1,382 | 1,327 | 1,373 | 1,450,300 |
| 2010/02/22 | 1,334 | 1,349 | 1,324 | 1,337 | 813,100 |
| 2010/02/19 | 1,308 | 1,339 | 1,300 | 1,309 | 1,612,800 |
| 2010/02/18 | 1,295 | 1,305 | 1,275 | 1,300 | 705,900 |
| 2010/02/17 | 1,250 | 1,285 | 1,240 | 1,285 | 633,700 |
| 2010/02/16 | 1,250 | 1,252 | 1,228 | 1,235 | 397,000 |
| 2010/02/15 | 1,251 | 1,265 | 1,240 | 1,252 | 384,700 |
| 2010/02/12 | 1,262 | 1,270 | 1,229 | 1,241 | 819,700 |
| 2010/02/10 | 1,235 | 1,266 | 1,222 | 1,261 | 1,003,300 |
| 2010/02/09 | 1,205 | 1,226 | 1,186 | 1,225 | 659,500 |
| 2010/02/08 | 1,216 | 1,229 | 1,205 | 1,215 | 768,700 |
| 2010/02/05 | 1,181 | 1,242 | 1,180 | 1,229 | 1,614,000 |
| 2010/02/04 | 1,300 | 1,300 | 1,253 | 1,266 | 481,100 |
| 2010/02/03 | 1,310 | 1,318 | 1,278 | 1,280 | 816,200 |
| 2010/02/02 | 1,281 | 1,307 | 1,276 | 1,307 | 1,327,400 |
| 2010/02/01 | 1,225 | 1,304 | 1,220 | 1,274 | 2,230,300 |
| 2010/01/29 | 1,251 | 1,255 | 1,217 | 1,224 | 848,300 |
| 2010/01/28 | 1,245 | 1,280 | 1,237 | 1,249 | 1,255,200 |
| 2010/01/27 | 1,262 | 1,283 | 1,239 | 1,243 | 1,291,700 |
| 2010/01/26 | 1,299 | 1,302 | 1,247 | 1,261 | 1,712,700 |
| 2010/01/25 | 1,274 | 1,296 | 1,250 | 1,291 | 1,335,400 |
| 2010/01/22 | 1,290 | 1,305 | 1,275 | 1,282 | 1,532,800 |
| 2010/01/21 | 1,274 | 1,329 | 1,261 | 1,319 | 1,310,400 |
| 2010/01/20 | 1,304 | 1,313 | 1,274 | 1,278 | 1,108,500 |
| 2010/01/19 | 1,312 | 1,322 | 1,286 | 1,293 | 1,266,800 |
| 2010/01/18 | 1,290 | 1,316 | 1,252 | 1,310 | 2,116,600 |
| 2010/01/15 | 1,329 | 1,348 | 1,300 | 1,310 | 2,272,200 |
| 2010/01/14 | 1,245 | 1,329 | 1,227 | 1,323 | 4,758,200 |
| 2010/01/13 | 1,231 | 1,239 | 1,214 | 1,226 | 2,118,500 |
| 2010/01/12 | 1,238 | 1,246 | 1,219 | 1,232 | 3,113,600 |
| 2010/01/08 | 1,250 | 1,303 | 1,237 | 1,296 | 2,682,500 |
| 2010/01/07 | 1,280 | 1,297 | 1,250 | 1,266 | 2,173,300 |
| 2010/01/06 | 1,338 | 1,339 | 1,310 | 1,314 | 1,013,000 |
| 2010/01/05 | 1,370 | 1,382 | 1,342 | 1,346 | 1,225,100 |
| 2010/01/04 | 1,343 | 1,371 | 1,341 | 1,369 | 735,700 |