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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,589 | 1,590 | 1,550 | 1,590 | 17,000 |
| 1999/12/29 | 1,650 | 1,650 | 1,520 | 1,590 | 64,000 |
| 1999/12/28 | 1,700 | 1,700 | 1,650 | 1,650 | 51,000 |
| 1999/12/27 | 1,700 | 1,700 | 1,665 | 1,670 | 106,000 |
| 1999/12/24 | 1,545 | 1,660 | 1,545 | 1,630 | 147,000 |
| 1999/12/22 | 1,477 | 1,477 | 1,465 | 1,475 | 54,000 |
| 1999/12/21 | 1,480 | 1,480 | 1,440 | 1,455 | 51,000 |
| 1999/12/20 | 1,505 | 1,506 | 1,480 | 1,480 | 26,000 |
| 1999/12/17 | 1,510 | 1,529 | 1,455 | 1,529 | 114,000 |
| 1999/12/16 | 1,490 | 1,490 | 1,460 | 1,470 | 34,000 |
| 1999/12/15 | 1,540 | 1,547 | 1,490 | 1,490 | 38,000 |
| 1999/12/14 | 1,550 | 1,550 | 1,520 | 1,531 | 82,000 |
| 1999/12/13 | 1,521 | 1,575 | 1,520 | 1,545 | 26,000 |
| 1999/12/10 | 1,495 | 1,511 | 1,495 | 1,510 | 61,000 |
| 1999/12/09 | 1,496 | 1,511 | 1,495 | 1,495 | 30,000 |
| 1999/12/08 | 1,507 | 1,525 | 1,495 | 1,495 | 80,000 |
| 1999/12/07 | 1,530 | 1,578 | 1,530 | 1,561 | 58,000 |
| 1999/12/06 | 1,470 | 1,508 | 1,470 | 1,500 | 17,000 |
| 1999/12/03 | 1,471 | 1,500 | 1,470 | 1,470 | 42,000 |
| 1999/12/02 | 1,507 | 1,507 | 1,420 | 1,460 | 92,000 |
| 1999/12/01 | 1,490 | 1,507 | 1,460 | 1,507 | 41,000 |
| 1999/11/30 | 1,538 | 1,538 | 1,494 | 1,494 | 27,000 |
| 1999/11/29 | 1,490 | 1,603 | 1,490 | 1,530 | 19,000 |
| 1999/11/26 | 1,590 | 1,605 | 1,590 | 1,590 | 29,000 |
| 1999/11/25 | 1,650 | 1,651 | 1,590 | 1,600 | 96,000 |
| 1999/11/24 | 1,683 | 1,685 | 1,650 | 1,665 | 86,000 |
| 1999/11/22 | 1,665 | 1,695 | 1,665 | 1,680 | 30,000 |
| 1999/11/19 | 1,696 | 1,699 | 1,629 | 1,659 | 101,000 |
| 1999/11/18 | 1,695 | 1,695 | 1,650 | 1,679 | 32,000 |
| 1999/11/17 | 1,630 | 1,640 | 1,621 | 1,635 | 68,000 |
| 1999/11/16 | 1,624 | 1,624 | 1,600 | 1,618 | 56,000 |
| 1999/11/15 | 1,632 | 1,640 | 1,600 | 1,630 | 163,000 |
| 1999/11/12 | 1,649 | 1,649 | 1,620 | 1,632 | 84,000 |
| 1999/11/11 | 1,683 | 1,683 | 1,625 | 1,630 | 109,000 |
| 1999/11/10 | 1,670 | 1,683 | 1,656 | 1,683 | 170,000 |
| 1999/11/09 | 1,630 | 1,671 | 1,626 | 1,670 | 76,000 |
| 1999/11/08 | 1,638 | 1,638 | 1,610 | 1,635 | 91,000 |
| 1999/11/05 | 1,650 | 1,650 | 1,630 | 1,640 | 101,000 |
| 1999/11/04 | 1,690 | 1,690 | 1,670 | 1,680 | 98,000 |
| 1999/11/02 | 1,691 | 1,736 | 1,690 | 1,703 | 88,000 |
| 1999/11/01 | 1,750 | 1,780 | 1,650 | 1,690 | 154,000 |
| 1999/10/29 | 1,651 | 1,675 | 1,631 | 1,650 | 157,000 |
| 1999/10/28 | 1,740 | 1,740 | 1,620 | 1,650 | 63,000 |
| 1999/10/27 | 1,651 | 1,741 | 1,651 | 1,741 | 87,000 |
| 1999/10/26 | 1,622 | 1,635 | 1,606 | 1,635 | 108,000 |
| 1999/10/25 | 1,651 | 1,679 | 1,651 | 1,652 | 51,000 |
| 1999/10/22 | 1,612 | 1,679 | 1,612 | 1,629 | 41,000 |
| 1999/10/21 | 1,654 | 1,700 | 1,612 | 1,612 | 117,000 |
| 1999/10/20 | 1,690 | 1,690 | 1,639 | 1,680 | 109,000 |
| 1999/10/19 | 1,580 | 1,600 | 1,569 | 1,576 | 89,000 |
| 1999/10/18 | 1,572 | 1,608 | 1,570 | 1,570 | 70,000 |
| 1999/10/15 | 1,681 | 1,705 | 1,680 | 1,692 | 61,000 |
| 1999/10/14 | 1,690 | 1,690 | 1,653 | 1,670 | 157,000 |
| 1999/10/13 | 1,751 | 1,751 | 1,701 | 1,720 | 49,000 |
| 1999/10/12 | 1,767 | 1,800 | 1,746 | 1,746 | 119,000 |
| 1999/10/08 | 1,741 | 1,753 | 1,735 | 1,736 | 89,000 |
| 1999/10/07 | 1,750 | 1,752 | 1,731 | 1,740 | 81,000 |
| 1999/10/06 | 1,790 | 1,790 | 1,760 | 1,769 | 44,000 |
| 1999/10/05 | 1,770 | 1,790 | 1,760 | 1,773 | 44,000 |
| 1999/10/04 | 1,824 | 1,824 | 1,760 | 1,760 | 16,000 |
| 1999/10/01 | 1,780 | 1,834 | 1,780 | 1,810 | 97,000 |
| 1999/09/30 | 1,841 | 1,841 | 1,810 | 1,840 | 71,000 |
| 1999/09/29 | 1,861 | 1,861 | 1,840 | 1,860 | 72,000 |
| 1999/09/28 | 1,781 | 1,850 | 1,781 | 1,845 | 61,000 |
| 1999/09/27 | 1,771 | 1,790 | 1,770 | 1,775 | 84,000 |
| 1999/09/24 | 1,780 | 1,781 | 1,752 | 1,758 | 152,000 |
| 1999/09/22 | 1,756 | 1,791 | 1,741 | 1,790 | 107,000 |
| 1999/09/21 | 1,826 | 1,826 | 1,814 | 1,816 | 114,000 |
| 1999/09/20 | 1,880 | 1,898 | 1,844 | 1,845 | 204,000 |
| 1999/09/17 | 1,836 | 1,859 | 1,820 | 1,850 | 380,000 |
| 1999/09/16 | 1,810 | 1,840 | 1,770 | 1,800 | 127,000 |
| 1999/09/14 | 1,930 | 1,930 | 1,880 | 1,880 | 141,000 |
| 1999/09/13 | 1,910 | 1,950 | 1,901 | 1,933 | 153,000 |
| 1999/09/10 | 1,925 | 1,925 | 1,900 | 1,910 | 187,000 |
| 1999/09/09 | 1,960 | 1,965 | 1,920 | 1,955 | 153,000 |
| 1999/09/08 | 1,990 | 1,990 | 1,940 | 1,960 | 134,000 |
| 1999/09/07 | 1,990 | 2,000 | 1,921 | 1,990 | 348,000 |
| 1999/09/06 | 1,935 | 1,995 | 1,935 | 1,990 | 501,000 |
| 1999/09/03 | 1,710 | 1,815 | 1,710 | 1,815 | 143,000 |
| 1999/09/02 | 1,770 | 1,770 | 1,701 | 1,710 | 92,000 |
| 1999/09/01 | 1,760 | 1,800 | 1,730 | 1,740 | 97,000 |
| 1999/08/31 | 1,765 | 1,800 | 1,760 | 1,790 | 57,000 |
| 1999/08/30 | 1,755 | 1,760 | 1,739 | 1,760 | 138,000 |
| 1999/08/27 | 1,750 | 1,750 | 1,690 | 1,695 | 136,000 |
| 1999/08/26 | 1,789 | 1,789 | 1,720 | 1,749 | 139,000 |
| 1999/08/25 | 1,681 | 1,789 | 1,681 | 1,785 | 120,000 |
| 1999/08/24 | 1,710 | 1,719 | 1,669 | 1,670 | 117,000 |
| 1999/08/23 | 1,789 | 1,790 | 1,710 | 1,710 | 79,000 |
| 1999/08/20 | 1,790 | 1,799 | 1,780 | 1,790 | 118,000 |
| 1999/08/19 | 1,800 | 1,800 | 1,750 | 1,780 | 219,000 |
| 1999/08/18 | 1,820 | 1,910 | 1,809 | 1,820 | 1,217,000 |
| 1999/08/17 | 1,411 | 1,610 | 1,410 | 1,610 | 346,000 |
| 1999/08/16 | 1,399 | 1,410 | 1,399 | 1,410 | 109,000 |
| 1999/08/13 | 1,364 | 1,379 | 1,360 | 1,379 | 94,000 |
| 1999/08/12 | 1,370 | 1,385 | 1,350 | 1,364 | 132,000 |
| 1999/08/11 | 1,390 | 1,390 | 1,380 | 1,385 | 49,000 |
| 1999/08/10 | 1,371 | 1,430 | 1,369 | 1,370 | 89,000 |
| 1999/08/09 | 1,370 | 1,371 | 1,355 | 1,360 | 31,000 |
| 1999/08/06 | 1,350 | 1,371 | 1,350 | 1,350 | 80,000 |
| 1999/08/05 | 1,390 | 1,395 | 1,370 | 1,370 | 14,000 |
| 1999/08/04 | 1,470 | 1,470 | 1,410 | 1,410 | 55,000 |
| 1999/08/03 | 1,484 | 1,488 | 1,460 | 1,470 | 80,000 |
| 1999/08/02 | 1,435 | 1,480 | 1,430 | 1,464 | 110,000 |
| 1999/07/30 | 1,425 | 1,450 | 1,416 | 1,450 | 51,000 |
| 1999/07/29 | 1,437 | 1,452 | 1,420 | 1,421 | 95,000 |
| 1999/07/28 | 1,385 | 1,385 | 1,345 | 1,357 | 109,000 |
| 1999/07/27 | 1,370 | 1,385 | 1,367 | 1,385 | 57,000 |
| 1999/07/26 | 1,399 | 1,420 | 1,391 | 1,395 | 40,000 |
| 1999/07/23 | 1,400 | 1,401 | 1,365 | 1,401 | 57,000 |
| 1999/07/22 | 1,489 | 1,490 | 1,430 | 1,430 | 86,000 |
| 1999/07/21 | 1,529 | 1,529 | 1,450 | 1,490 | 159,000 |
| 1999/07/19 | 1,612 | 1,619 | 1,570 | 1,590 | 63,000 |
| 1999/07/16 | 1,590 | 1,630 | 1,580 | 1,580 | 183,000 |
| 1999/07/15 | 1,570 | 1,575 | 1,546 | 1,560 | 169,000 |
| 1999/07/14 | 1,480 | 1,540 | 1,472 | 1,540 | 149,000 |
| 1999/07/13 | 1,505 | 1,506 | 1,470 | 1,485 | 60,000 |
| 1999/07/12 | 1,450 | 1,505 | 1,445 | 1,505 | 85,000 |
| 1999/07/09 | 1,474 | 1,474 | 1,410 | 1,410 | 86,000 |
| 1999/07/08 | 1,483 | 1,485 | 1,474 | 1,474 | 73,000 |
| 1999/07/07 | 1,472 | 1,500 | 1,472 | 1,480 | 108,000 |
| 1999/07/06 | 1,455 | 1,500 | 1,450 | 1,471 | 144,000 |
| 1999/07/05 | 1,450 | 1,469 | 1,434 | 1,441 | 97,000 |
| 1999/07/02 | 1,460 | 1,460 | 1,430 | 1,440 | 86,000 |
| 1999/07/01 | 1,429 | 1,440 | 1,400 | 1,440 | 96,000 |
| 1999/06/30 | 1,370 | 1,420 | 1,350 | 1,350 | 80,000 |
| 1999/06/29 | 1,375 | 1,398 | 1,375 | 1,380 | 41,000 |
| 1999/06/28 | 1,361 | 1,390 | 1,361 | 1,375 | 23,000 |
| 1999/06/25 | 1,380 | 1,390 | 1,360 | 1,360 | 51,000 |
| 1999/06/24 | 1,465 | 1,467 | 1,400 | 1,400 | 77,000 |
| 1999/06/23 | 1,331 | 1,470 | 1,329 | 1,430 | 291,000 |
| 1999/06/22 | 1,323 | 1,342 | 1,320 | 1,330 | 214,000 |
| 1999/06/21 | 1,320 | 1,325 | 1,310 | 1,318 | 274,000 |
| 1999/06/18 | 1,305 | 1,318 | 1,305 | 1,309 | 82,000 |
| 1999/06/17 | 1,300 | 1,320 | 1,300 | 1,300 | 45,000 |
| 1999/06/16 | 1,299 | 1,310 | 1,285 | 1,295 | 75,000 |
| 1999/06/15 | 1,370 | 1,370 | 1,350 | 1,350 | 16,000 |
| 1999/06/14 | 1,370 | 1,370 | 1,352 | 1,370 | 24,000 |
| 1999/06/11 | 1,370 | 1,370 | 1,350 | 1,350 | 73,000 |
| 1999/06/10 | 1,311 | 1,355 | 1,310 | 1,350 | 93,000 |
| 1999/06/09 | 1,278 | 1,310 | 1,275 | 1,310 | 52,000 |
| 1999/06/08 | 1,270 | 1,270 | 1,259 | 1,265 | 22,000 |
| 1999/06/07 | 1,250 | 1,263 | 1,250 | 1,251 | 53,000 |
| 1999/06/04 | 1,276 | 1,276 | 1,230 | 1,240 | 43,000 |
| 1999/06/03 | 1,301 | 1,301 | 1,281 | 1,281 | 8,000 |
| 1999/06/02 | 1,244 | 1,297 | 1,244 | 1,297 | 11,000 |
| 1999/06/01 | 1,222 | 1,230 | 1,222 | 1,226 | 36,000 |
| 1999/05/31 | 1,250 | 1,251 | 1,221 | 1,221 | 16,000 |
| 1999/05/28 | 1,240 | 1,278 | 1,240 | 1,260 | 8,000 |
| 1999/05/27 | 1,335 | 1,335 | 1,299 | 1,300 | 20,000 |
| 1999/05/26 | 1,355 | 1,355 | 1,340 | 1,350 | 29,000 |
| 1999/05/25 | 1,359 | 1,359 | 1,350 | 1,355 | 48,000 |
| 1999/05/24 | 1,379 | 1,389 | 1,350 | 1,360 | 76,000 |
| 1999/05/21 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 |
| 1999/05/20 | 1,450 | 1,450 | 1,399 | 1,400 | 13,000 |
| 1999/05/19 | 1,489 | 1,489 | 1,440 | 1,450 | 22,000 |
| 1999/05/18 | 1,490 | 1,490 | 1,485 | 1,490 | 65,000 |
| 1999/05/17 | 1,490 | 1,505 | 1,485 | 1,490 | 84,000 |
| 1999/05/14 | 1,460 | 1,509 | 1,460 | 1,490 | 122,000 |
| 1999/05/13 | 1,470 | 1,470 | 1,460 | 1,460 | 36,000 |
| 1999/05/12 | 1,460 | 1,473 | 1,440 | 1,470 | 122,000 |
| 1999/05/11 | 1,450 | 1,480 | 1,440 | 1,470 | 83,000 |
| 1999/05/10 | 1,440 | 1,450 | 1,430 | 1,450 | 54,000 |
| 1999/05/07 | 1,450 | 1,459 | 1,450 | 1,451 | 24,000 |
| 1999/05/06 | 1,430 | 1,450 | 1,430 | 1,442 | 41,000 |
| 1999/04/30 | 1,427 | 1,439 | 1,403 | 1,410 | 78,000 |
| 1999/04/28 | 1,438 | 1,445 | 1,427 | 1,427 | 31,000 |
| 1999/04/27 | 1,383 | 1,440 | 1,383 | 1,426 | 48,000 |
| 1999/04/26 | 1,363 | 1,374 | 1,363 | 1,368 | 10,000 |
| 1999/04/23 | 1,352 | 1,370 | 1,352 | 1,356 | 13,000 |
| 1999/04/22 | 1,322 | 1,371 | 1,322 | 1,351 | 10,000 |
| 1999/04/21 | 1,374 | 1,376 | 1,322 | 1,322 | 22,000 |
| 1999/04/20 | 1,429 | 1,429 | 1,394 | 1,394 | 14,000 |
| 1999/04/19 | 1,450 | 1,450 | 1,390 | 1,390 | 10,000 |
| 1999/04/16 | 1,433 | 1,439 | 1,400 | 1,439 | 40,000 |
| 1999/04/15 | 1,426 | 1,434 | 1,420 | 1,433 | 50,000 |
| 1999/04/14 | 1,415 | 1,435 | 1,407 | 1,425 | 62,000 |
| 1999/04/13 | 1,355 | 1,410 | 1,355 | 1,410 | 48,000 |
| 1999/04/12 | 1,399 | 1,399 | 1,350 | 1,350 | 11,000 |
| 1999/04/09 | 1,400 | 1,400 | 1,380 | 1,399 | 46,000 |
| 1999/04/08 | 1,400 | 1,400 | 1,380 | 1,390 | 31,000 |
| 1999/04/07 | 1,400 | 1,401 | 1,370 | 1,370 | 86,000 |
| 1999/04/06 | 1,410 | 1,410 | 1,375 | 1,380 | 29,000 |
| 1999/04/05 | 1,405 | 1,440 | 1,405 | 1,405 | 84,000 |
| 1999/04/02 | 1,381 | 1,420 | 1,381 | 1,420 | 43,000 |
| 1999/04/01 | 1,390 | 1,390 | 1,350 | 1,380 | 45,000 |
| 1999/03/31 | 1,390 | 1,390 | 1,370 | 1,390 | 39,000 |
| 1999/03/30 | 1,320 | 1,340 | 1,320 | 1,333 | 48,000 |
| 1999/03/29 | 1,350 | 1,360 | 1,310 | 1,320 | 45,000 |
| 1999/03/26 | 1,270 | 1,330 | 1,270 | 1,290 | 142,000 |
| 1999/03/25 | 1,250 | 1,257 | 1,246 | 1,251 | 60,000 |
| 1999/03/24 | 1,221 | 1,250 | 1,215 | 1,249 | 71,000 |
| 1999/03/23 | 1,250 | 1,250 | 1,221 | 1,222 | 34,000 |
| 1999/03/19 | 1,230 | 1,242 | 1,220 | 1,242 | 74,000 |
| 1999/03/18 | 1,235 | 1,235 | 1,215 | 1,230 | 59,000 |
| 1999/03/17 | 1,235 | 1,235 | 1,195 | 1,215 | 44,000 |
| 1999/03/16 | 1,175 | 1,195 | 1,170 | 1,195 | 21,000 |
| 1999/03/15 | 1,175 | 1,175 | 1,175 | 1,175 | 43,000 |
| 1999/03/12 | 1,207 | 1,207 | 1,192 | 1,194 | 39,000 |
| 1999/03/11 | 1,210 | 1,230 | 1,197 | 1,197 | 18,000 |
| 1999/03/10 | 1,170 | 1,210 | 1,170 | 1,210 | 53,000 |
| 1999/03/09 | 1,166 | 1,192 | 1,166 | 1,170 | 33,000 |
| 1999/03/08 | 1,165 | 1,170 | 1,130 | 1,160 | 123,000 |
| 1999/03/05 | 1,159 | 1,160 | 1,150 | 1,150 | 21,000 |
| 1999/03/04 | 1,176 | 1,176 | 1,160 | 1,160 | 31,000 |
| 1999/03/03 | 1,172 | 1,175 | 1,168 | 1,175 | 7,000 |
| 1999/03/02 | 1,189 | 1,192 | 1,180 | 1,192 | 15,000 |
| 1999/03/01 | 1,190 | 1,192 | 1,180 | 1,180 | 13,000 |
| 1999/02/26 | 1,220 | 1,223 | 1,196 | 1,196 | 39,000 |
| 1999/02/25 | 1,235 | 1,235 | 1,220 | 1,220 | 23,000 |
| 1999/02/24 | 1,248 | 1,248 | 1,235 | 1,235 | 10,000 |
| 1999/02/23 | 1,204 | 1,248 | 1,204 | 1,248 | 64,000 |
| 1999/02/22 | 1,211 | 1,211 | 1,204 | 1,204 | 31,000 |
| 1999/02/19 | 1,220 | 1,220 | 1,200 | 1,200 | 10,000 |
| 1999/02/18 | 1,195 | 1,220 | 1,180 | 1,220 | 72,000 |
| 1999/02/17 | 1,200 | 1,200 | 1,195 | 1,195 | 41,000 |
| 1999/02/16 | 1,180 | 1,198 | 1,180 | 1,198 | 8,000 |
| 1999/02/15 | 1,180 | 1,182 | 1,180 | 1,180 | 19,000 |
| 1999/02/12 | 1,200 | 1,200 | 1,180 | 1,180 | 106,000 |
| 1999/02/10 | 1,200 | 1,211 | 1,200 | 1,211 | 30,000 |
| 1999/02/09 | 1,215 | 1,220 | 1,214 | 1,214 | 45,000 |
| 1999/02/08 | 1,200 | 1,224 | 1,200 | 1,215 | 57,000 |
| 1999/02/05 | 1,192 | 1,201 | 1,180 | 1,200 | 106,000 |
| 1999/02/04 | 1,171 | 1,180 | 1,161 | 1,180 | 49,000 |
| 1999/02/03 | 1,180 | 1,185 | 1,171 | 1,171 | 46,000 |
| 1999/02/02 | 1,185 | 1,185 | 1,175 | 1,185 | 26,000 |
| 1999/02/01 | 1,199 | 1,200 | 1,185 | 1,185 | 52,000 |
| 1999/01/29 | 1,180 | 1,189 | 1,175 | 1,189 | 49,000 |
| 1999/01/28 | 1,180 | 1,181 | 1,165 | 1,175 | 140,000 |
| 1999/01/27 | 1,152 | 1,170 | 1,152 | 1,160 | 30,000 |
| 1999/01/26 | 1,155 | 1,160 | 1,150 | 1,152 | 20,000 |
| 1999/01/25 | 1,159 | 1,162 | 1,155 | 1,155 | 46,000 |
| 1999/01/22 | 1,160 | 1,170 | 1,159 | 1,160 | 96,000 |
| 1999/01/21 | 1,131 | 1,150 | 1,130 | 1,150 | 38,000 |
| 1999/01/20 | 1,107 | 1,135 | 1,107 | 1,114 | 32,000 |
| 1999/01/19 | 1,130 | 1,130 | 1,101 | 1,101 | 15,000 |
| 1999/01/18 | 1,108 | 1,120 | 1,080 | 1,120 | 24,000 |
| 1999/01/14 | 1,070 | 1,100 | 1,070 | 1,080 | 32,000 |
| 1999/01/13 | 1,100 | 1,110 | 1,099 | 1,108 | 38,000 |
| 1999/01/12 | 1,070 | 1,099 | 1,070 | 1,099 | 28,000 |
| 1999/01/11 | 1,079 | 1,079 | 1,060 | 1,070 | 19,000 |
| 1999/01/08 | 1,060 | 1,070 | 1,060 | 1,070 | 40,000 |
| 1999/01/07 | 1,003 | 1,070 | 1,000 | 1,060 | 120,000 |
| 1999/01/06 | 975 | 985 | 975 | 980 | 20,000 |
| 1999/01/05 | 990 | 990 | 950 | 979 | 18,000 |
| 1999/01/04 | 987 | 987 | 987 | 987 | 5,000 |