菱洋エレクトロ(8068)の株価時系列情報
菱洋エレクトロ(8068)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 |
---|---|---|---|---|---|
1998/12/30 | 986 | 988 | 985 | 987 | 9,000 |
1998/12/29 | 1,000 | 1,000 | 985 | 985 | 8,000 |
1998/12/28 | 1,030 | 1,030 | 990 | 1,000 | 37,000 |
1998/12/25 | 1,048 | 1,048 | 1,030 | 1,030 | 9,000 |
1998/12/24 | 1,047 | 1,048 | 1,046 | 1,048 | 7,000 |
1998/12/22 | 1,100 | 1,100 | 1,080 | 1,080 | 26,000 |
1998/12/21 | 1,078 | 1,078 | 1,054 | 1,074 | 20,000 |
1998/12/18 | 1,049 | 1,049 | 1,045 | 1,047 | 17,000 |
1998/12/17 | 1,089 | 1,090 | 1,049 | 1,050 | 18,000 |
1998/12/16 | 1,101 | 1,101 | 1,082 | 1,095 | 59,000 |
1998/12/15 | 1,101 | 1,101 | 1,090 | 1,098 | 51,000 |
1998/12/14 | 1,015 | 1,041 | 1,015 | 1,041 | 58,000 |
1998/12/11 | 1,037 | 1,037 | 1,015 | 1,015 | 81,000 |
1998/12/10 | 1,021 | 1,040 | 1,020 | 1,027 | 141,000 |
1998/12/09 | 1,000 | 1,019 | 1,000 | 1,019 | 51,000 |
1998/12/08 | 1,035 | 1,043 | 1,020 | 1,020 | 23,000 |
1998/12/07 | 1,037 | 1,055 | 1,037 | 1,038 | 17,000 |
1998/12/04 | 1,117 | 1,117 | 1,090 | 1,097 | 75,000 |
1998/12/03 | 1,140 | 1,145 | 1,105 | 1,118 | 81,000 |
1998/12/02 | 1,140 | 1,143 | 1,140 | 1,140 | 94,000 |
1998/12/01 | 1,149 | 1,149 | 1,116 | 1,140 | 42,000 |
1998/11/30 | 1,138 | 1,152 | 1,138 | 1,150 | 48,000 |
1998/11/27 | 1,102 | 1,150 | 1,102 | 1,150 | 44,000 |
1998/11/26 | 1,200 | 1,221 | 1,191 | 1,195 | 41,000 |
1998/11/25 | 1,140 | 1,200 | 1,140 | 1,200 | 58,000 |
1998/11/24 | 1,101 | 1,170 | 1,101 | 1,140 | 49,000 |
1998/11/20 | 1,121 | 1,150 | 1,120 | 1,136 | 54,000 |
1998/11/19 | 1,085 | 1,111 | 1,085 | 1,100 | 99,000 |
1998/11/18 | 1,060 | 1,063 | 1,040 | 1,060 | 82,000 |
1998/11/17 | 955 | 1,005 | 955 | 1,005 | 123,000 |
1998/11/16 | 950 | 1,000 | 950 | 961 | 197,000 |
1998/11/13 | 900 | 923 | 900 | 923 | 130,000 |
1998/11/12 | 880 | 900 | 880 | 900 | 134,000 |
1998/11/11 | 874 | 875 | 860 | 860 | 86,000 |
1998/11/10 | 852 | 869 | 852 | 865 | 83,000 |
1998/11/09 | 842 | 870 | 842 | 862 | 78,000 |
1998/11/06 | 825 | 835 | 820 | 835 | 63,000 |
1998/11/05 | 819 | 839 | 815 | 815 | 279,000 |
1998/11/04 | 800 | 810 | 800 | 809 | 285,000 |
1998/11/02 | 782 | 790 | 782 | 790 | 49,000 |
1998/10/30 | 775 | 785 | 770 | 782 | 100,000 |
1998/10/29 | 765 | 775 | 765 | 775 | 25,000 |
1998/10/28 | 783 | 783 | 771 | 774 | 102,000 |
1998/10/27 | 785 | 785 | 783 | 783 | 63,000 |
1998/10/26 | 793 | 795 | 783 | 791 | 109,000 |
1998/10/23 | 805 | 805 | 790 | 790 | 59,000 |
1998/10/22 | 800 | 810 | 795 | 805 | 153,000 |
1998/10/21 | 793 | 800 | 789 | 792 | 224,000 |
1998/10/20 | 795 | 800 | 790 | 792 | 49,000 |
1998/10/19 | 813 | 813 | 795 | 796 | 24,000 |
1998/10/16 | 791 | 799 | 783 | 783 | 62,000 |
1998/10/15 | 839 | 839 | 781 | 782 | 23,000 |
1998/10/14 | 850 | 851 | 840 | 840 | 17,000 |
1998/10/13 | 890 | 890 | 865 | 865 | 21,000 |
1998/10/12 | 890 | 900 | 890 | 900 | 14,000 |
1998/10/09 | 908 | 908 | 889 | 889 | 10,000 |
1998/10/08 | 939 | 939 | 929 | 938 | 27,000 |
1998/10/07 | 900 | 929 | 890 | 929 | 21,000 |
1998/10/06 | 895 | 900 | 894 | 895 | 18,000 |
1998/10/05 | 900 | 910 | 895 | 895 | 35,000 |
1998/10/02 | 900 | 900 | 890 | 899 | 30,000 |
1998/10/01 | 950 | 960 | 919 | 919 | 14,000 |
1998/09/30 | 1,036 | 1,036 | 965 | 965 | 28,000 |
1998/09/29 | 1,051 | 1,051 | 1,041 | 1,041 | 10,000 |
1998/09/28 | 1,050 | 1,090 | 1,050 | 1,080 | 34,000 |
1998/09/25 | 1,020 | 1,072 | 1,020 | 1,072 | 10,000 |
1998/09/24 | 970 | 1,029 | 970 | 1,029 | 19,000 |
1998/09/22 | 970 | 970 | 942 | 952 | 20,000 |
1998/09/21 | 1,030 | 1,030 | 970 | 970 | 29,000 |
1998/09/18 | 1,130 | 1,130 | 1,020 | 1,040 | 33,000 |
1998/09/17 | 1,140 | 1,141 | 1,136 | 1,136 | 9,000 |
1998/09/16 | 1,150 | 1,150 | 1,146 | 1,150 | 40,000 |
1998/09/14 | 1,170 | 1,170 | 1,140 | 1,140 | 18,000 |
1998/09/11 | 1,160 | 1,200 | 1,160 | 1,175 | 62,000 |
1998/09/10 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 |
1998/09/09 | 1,200 | 1,200 | 1,189 | 1,200 | 70,000 |
1998/09/08 | 1,240 | 1,245 | 1,240 | 1,240 | 12,000 |
1998/09/07 | 1,200 | 1,240 | 1,200 | 1,240 | 6,000 |
1998/09/04 | 1,240 | 1,245 | 1,233 | 1,240 | 7,000 |
1998/09/03 | 1,238 | 1,259 | 1,238 | 1,250 | 58,000 |
1998/09/02 | 1,239 | 1,239 | 1,238 | 1,238 | 6,000 |
1998/09/01 | 1,200 | 1,249 | 1,180 | 1,249 | 9,000 |
1998/08/31 | 1,217 | 1,219 | 1,200 | 1,210 | 30,000 |
1998/08/28 | 1,269 | 1,269 | 1,211 | 1,219 | 14,000 |
1998/08/27 | 1,300 | 1,300 | 1,251 | 1,275 | 24,000 |
1998/08/26 | 1,257 | 1,340 | 1,257 | 1,301 | 34,000 |
1998/08/25 | 1,346 | 1,426 | 1,231 | 1,251 | 40,000 |
1998/08/24 | 1,220 | 1,226 | 1,220 | 1,226 | 15,000 |
1998/08/21 | 1,202 | 1,241 | 1,202 | 1,220 | 33,000 |
1998/08/20 | 1,355 | 1,355 | 1,281 | 1,281 | 35,000 |
1998/08/19 | 1,450 | 1,460 | 1,375 | 1,375 | 13,000 |
1998/08/18 | 1,489 | 1,489 | 1,479 | 1,479 | 6,000 |
1998/08/17 | 1,490 | 1,500 | 1,480 | 1,490 | 31,000 |
1998/08/14 | 1,500 | 1,500 | 1,490 | 1,490 | 9,000 |
1998/08/13 | 1,497 | 1,505 | 1,497 | 1,500 | 32,000 |
1998/08/12 | 1,490 | 1,497 | 1,490 | 1,497 | 8,000 |
1998/08/11 | 1,500 | 1,500 | 1,490 | 1,490 | 5,000 |
1998/08/10 | 1,598 | 1,598 | 1,510 | 1,510 | 6,000 |
1998/08/07 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
1998/08/06 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
1998/08/05 | 1,530 | 1,560 | 1,530 | 1,560 | 10,000 |
1998/08/04 | 1,570 | 1,570 | 1,540 | 1,560 | 3,000 |
1998/08/03 | 1,530 | 1,540 | 1,530 | 1,540 | 4,000 |
1998/07/31 | 1,531 | 1,560 | 1,530 | 1,560 | 5,000 |
1998/07/30 | 1,530 | 1,575 | 1,530 | 1,530 | 12,000 |
1998/07/29 | 1,550 | 1,550 | 1,525 | 1,530 | 34,000 |
1998/07/28 | 1,533 | 1,550 | 1,530 | 1,550 | 10,000 |
1998/07/27 | 1,599 | 1,599 | 1,512 | 1,517 | 14,000 |
1998/07/24 | 1,630 | 1,630 | 1,600 | 1,620 | 11,000 |
1998/07/23 | 1,600 | 1,630 | 1,600 | 1,630 | 16,000 |
1998/07/22 | 1,599 | 1,630 | 1,589 | 1,630 | 34,000 |
1998/07/21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
1998/07/17 | 1,570 | 1,570 | 1,560 | 1,560 | 10,000 |
1998/07/16 | 1,571 | 1,571 | 1,559 | 1,560 | 8,000 |
1998/07/15 | 1,550 | 1,565 | 1,550 | 1,563 | 7,000 |
1998/07/14 | 1,559 | 1,560 | 1,530 | 1,533 | 26,000 |
1998/07/13 | 1,440 | 1,530 | 1,440 | 1,530 | 23,000 |
1998/07/10 | 1,500 | 1,500 | 1,480 | 1,480 | 22,000 |
1998/07/09 | 1,495 | 1,495 | 1,490 | 1,490 | 17,000 |
1998/07/08 | 1,499 | 1,510 | 1,495 | 1,495 | 27,000 |
1998/07/07 | 1,480 | 1,500 | 1,480 | 1,500 | 79,000 |
1998/07/06 | 1,480 | 1,499 | 1,480 | 1,486 | 57,000 |
1998/07/03 | 1,520 | 1,520 | 1,500 | 1,502 | 49,000 |
1998/07/02 | 1,599 | 1,599 | 1,540 | 1,540 | 61,000 |
1998/07/01 | 1,542 | 1,580 | 1,542 | 1,578 | 56,000 |
1998/06/30 | 1,640 | 1,640 | 1,626 | 1,632 | 33,000 |
1998/06/29 | 1,620 | 1,620 | 1,610 | 1,610 | 8,000 |
1998/06/26 | 1,640 | 1,640 | 1,635 | 1,635 | 14,000 |
1998/06/25 | 1,610 | 1,637 | 1,607 | 1,630 | 22,000 |
1998/06/24 | 1,643 | 1,651 | 1,636 | 1,637 | 28,000 |
1998/06/23 | 1,614 | 1,643 | 1,614 | 1,643 | 17,000 |
1998/06/22 | 1,600 | 1,613 | 1,600 | 1,613 | 7,000 |
1998/06/18 | 1,580 | 1,581 | 1,540 | 1,540 | 15,000 |
1998/06/17 | 1,556 | 1,560 | 1,540 | 1,560 | 32,000 |
1998/06/16 | 1,540 | 1,542 | 1,540 | 1,540 | 79,000 |
1998/06/15 | 1,540 | 1,546 | 1,540 | 1,546 | 11,000 |
1998/06/12 | 1,530 | 1,530 | 1,530 | 1,530 | 22,000 |
1998/06/11 | 1,530 | 1,530 | 1,530 | 1,530 | 45,000 |
1998/06/10 | 1,550 | 1,560 | 1,550 | 1,550 | 10,000 |
1998/06/09 | 1,554 | 1,580 | 1,550 | 1,560 | 37,000 |
1998/06/08 | 1,540 | 1,560 | 1,539 | 1,560 | 24,000 |
1998/06/04 | 1,600 | 1,600 | 1,590 | 1,600 | 20,000 |
1998/06/03 | 1,627 | 1,627 | 1,581 | 1,598 | 33,000 |
1998/06/02 | 1,605 | 1,605 | 1,560 | 1,580 | 14,000 |
1998/06/01 | 1,675 | 1,675 | 1,520 | 1,525 | 21,000 |
1998/05/29 | 1,680 | 1,680 | 1,645 | 1,670 | 28,000 |
1998/05/28 | 1,650 | 1,665 | 1,650 | 1,650 | 19,000 |
1998/05/27 | 1,670 | 1,675 | 1,650 | 1,670 | 30,000 |
1998/05/26 | 1,679 | 1,680 | 1,670 | 1,675 | 29,000 |
1998/05/25 | 1,700 | 1,700 | 1,650 | 1,664 | 25,000 |
1998/05/22 | 1,661 | 1,670 | 1,649 | 1,670 | 71,000 |
1998/05/21 | 1,711 | 1,711 | 1,675 | 1,675 | 67,000 |
1998/05/20 | 1,703 | 1,710 | 1,703 | 1,710 | 17,000 |
1998/05/19 | 1,686 | 1,700 | 1,680 | 1,686 | 28,000 |
1998/05/18 | 1,710 | 1,710 | 1,650 | 1,650 | 41,000 |
1998/05/15 | 1,717 | 1,730 | 1,716 | 1,718 | 36,000 |
1998/05/14 | 1,670 | 1,710 | 1,667 | 1,700 | 43,000 |
1998/05/13 | 1,670 | 1,671 | 1,650 | 1,650 | 137,000 |
1998/05/12 | 1,670 | 1,670 | 1,670 | 1,670 | 21,000 |
1998/05/11 | 1,670 | 1,680 | 1,670 | 1,670 | 76,000 |
1998/05/08 | 1,670 | 1,695 | 1,670 | 1,693 | 84,000 |
1998/05/07 | 1,693 | 1,693 | 1,670 | 1,670 | 23,000 |
1998/05/06 | 1,693 | 1,693 | 1,691 | 1,691 | 6,000 |
1998/05/01 | 1,698 | 1,699 | 1,670 | 1,699 | 23,000 |
1998/04/30 | 1,670 | 1,699 | 1,665 | 1,699 | 59,000 |
1998/04/28 | 1,665 | 1,670 | 1,665 | 1,670 | 119,000 |
1998/04/27 | 1,680 | 1,680 | 1,660 | 1,665 | 66,000 |
1998/04/24 | 1,699 | 1,699 | 1,692 | 1,692 | 84,000 |
1998/04/23 | 1,700 | 1,710 | 1,700 | 1,705 | 120,000 |
1998/04/22 | 1,685 | 1,690 | 1,680 | 1,690 | 50,000 |
1998/04/21 | 1,698 | 1,698 | 1,685 | 1,685 | 68,000 |
1998/04/20 | 1,650 | 1,690 | 1,649 | 1,690 | 71,000 |
1998/04/17 | 1,650 | 1,653 | 1,640 | 1,650 | 270,000 |
1998/04/16 | 1,651 | 1,651 | 1,630 | 1,650 | 145,000 |
1998/04/15 | 1,640 | 1,652 | 1,609 | 1,650 | 142,000 |
1998/04/14 | 1,590 | 1,650 | 1,590 | 1,648 | 106,000 |
1998/04/13 | 1,570 | 1,582 | 1,570 | 1,575 | 79,000 |
1998/04/10 | 1,560 | 1,600 | 1,530 | 1,560 | 47,000 |
1998/04/09 | 1,560 | 1,570 | 1,550 | 1,550 | 76,000 |
1998/04/08 | 1,480 | 1,540 | 1,480 | 1,540 | 121,000 |
1998/04/07 | 1,460 | 1,470 | 1,450 | 1,470 | 39,000 |
1998/04/06 | 1,450 | 1,470 | 1,450 | 1,450 | 33,000 |
1998/04/03 | 1,450 | 1,470 | 1,450 | 1,450 | 101,000 |
1998/04/02 | 1,450 | 1,480 | 1,450 | 1,450 | 132,000 |
1998/04/01 | 1,370 | 1,410 | 1,370 | 1,400 | 63,000 |
1998/03/31 | 1,320 | 1,360 | 1,320 | 1,350 | 69,000 |
1998/03/30 | 1,350 | 1,350 | 1,300 | 1,300 | 17,000 |
1998/03/27 | 1,350 | 1,350 | 1,330 | 1,330 | 24,000 |
1998/03/26 | 1,370 | 1,380 | 1,350 | 1,350 | 42,000 |
1998/03/25 | 1,370 | 1,390 | 1,370 | 1,390 | 38,000 |
1998/03/24 | 1,400 | 1,400 | 1,360 | 1,370 | 12,000 |
1998/03/23 | 1,380 | 1,400 | 1,380 | 1,400 | 51,000 |
1998/03/20 | 1,340 | 1,360 | 1,310 | 1,360 | 14,000 |
1998/03/19 | 1,350 | 1,370 | 1,350 | 1,350 | 38,000 |
1998/03/18 | 1,320 | 1,330 | 1,320 | 1,320 | 35,000 |
1998/03/17 | 1,320 | 1,320 | 1,320 | 1,320 | 35,000 |
1998/03/16 | 1,290 | 1,290 | 1,250 | 1,290 | 35,000 |
1998/03/13 | 1,190 | 1,250 | 1,180 | 1,230 | 99,000 |
1998/03/12 | 1,200 | 1,210 | 1,180 | 1,180 | 43,000 |
1998/03/11 | 1,240 | 1,250 | 1,220 | 1,220 | 40,000 |
1998/03/10 | 1,260 | 1,260 | 1,240 | 1,240 | 73,000 |
1998/03/09 | 1,290 | 1,300 | 1,260 | 1,260 | 40,000 |
1998/03/06 | 1,350 | 1,350 | 1,290 | 1,290 | 16,000 |
1998/03/05 | 1,310 | 1,310 | 1,280 | 1,290 | 28,000 |
1998/03/04 | 1,370 | 1,370 | 1,300 | 1,330 | 30,000 |
1998/03/03 | 1,360 | 1,380 | 1,360 | 1,360 | 7,000 |
1998/03/02 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 |
1998/02/27 | 1,380 | 1,400 | 1,380 | 1,380 | 29,000 |
1998/02/26 | 1,370 | 1,380 | 1,370 | 1,380 | 10,000 |
1998/02/25 | 1,330 | 1,380 | 1,330 | 1,370 | 20,000 |
1998/02/24 | 1,400 | 1,400 | 1,330 | 1,330 | 31,000 |
1998/02/23 | 1,370 | 1,400 | 1,370 | 1,400 | 7,000 |
1998/02/20 | 1,380 | 1,400 | 1,360 | 1,400 | 24,000 |
1998/02/19 | 1,370 | 1,390 | 1,370 | 1,380 | 41,000 |
1998/02/18 | 1,390 | 1,390 | 1,360 | 1,370 | 6,000 |
1998/02/17 | 1,410 | 1,430 | 1,400 | 1,430 | 26,000 |
1998/02/16 | 1,430 | 1,430 | 1,400 | 1,400 | 27,000 |
1998/02/13 | 1,380 | 1,400 | 1,340 | 1,400 | 88,000 |
1998/02/12 | 1,400 | 1,440 | 1,350 | 1,350 | 107,000 |
1998/02/10 | 1,360 | 1,420 | 1,360 | 1,420 | 30,000 |
1998/02/09 | 1,300 | 1,350 | 1,300 | 1,350 | 19,000 |
1998/02/06 | 1,310 | 1,330 | 1,290 | 1,290 | 31,000 |
1998/02/05 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 |
1998/02/04 | 1,370 | 1,370 | 1,330 | 1,350 | 11,000 |
1998/02/03 | 1,400 | 1,400 | 1,370 | 1,380 | 16,000 |
1998/02/02 | 1,400 | 1,400 | 1,370 | 1,370 | 26,000 |
1998/01/30 | 1,390 | 1,390 | 1,370 | 1,390 | 29,000 |
1998/01/29 | 1,460 | 1,460 | 1,350 | 1,370 | 15,000 |
1998/01/28 | 1,480 | 1,500 | 1,460 | 1,470 | 42,000 |
1998/01/27 | 1,430 | 1,430 | 1,420 | 1,430 | 29,000 |
1998/01/26 | 1,330 | 1,400 | 1,320 | 1,400 | 43,000 |
1998/01/23 | 1,350 | 1,350 | 1,310 | 1,320 | 42,000 |
1998/01/22 | 1,350 | 1,360 | 1,330 | 1,360 | 73,000 |
1998/01/21 | 1,270 | 1,350 | 1,270 | 1,350 | 122,000 |
1998/01/20 | 1,260 | 1,280 | 1,250 | 1,250 | 141,000 |
1998/01/19 | 1,260 | 1,310 | 1,260 | 1,290 | 64,000 |
1998/01/16 | 1,210 | 1,260 | 1,210 | 1,250 | 130,000 |
1998/01/14 | 1,200 | 1,220 | 1,180 | 1,220 | 127,000 |
1998/01/13 | 1,230 | 1,250 | 1,200 | 1,200 | 41,000 |
1998/01/12 | 1,250 | 1,250 | 1,220 | 1,230 | 57,000 |
1998/01/09 | 1,270 | 1,270 | 1,250 | 1,250 | 48,000 |
1998/01/08 | 1,260 | 1,290 | 1,250 | 1,250 | 64,000 |
1998/01/07 | 1,320 | 1,320 | 1,260 | 1,260 | 23,000 |
1998/01/06 | 1,370 | 1,370 | 1,350 | 1,350 | 17,000 |
1998/01/05 | 1,430 | 1,430 | 1,410 | 1,410 | 4,000 |