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 |
|---|---|---|---|---|---|
| 2001/12/28 | 995 | 1,028 | 995 | 1,012 | 14,400 |
| 2001/12/27 | 990 | 990 | 976 | 990 | 12,100 |
| 2001/12/26 | 985 | 986 | 980 | 984 | 26,900 |
| 2001/12/25 | 1,007 | 1,007 | 985 | 985 | 28,100 |
| 2001/12/21 | 999 | 1,015 | 990 | 1,003 | 26,500 |
| 2001/12/20 | 991 | 999 | 991 | 993 | 44,000 |
| 2001/12/19 | 1,031 | 1,031 | 995 | 1,001 | 32,000 |
| 2001/12/18 | 1,000 | 1,043 | 1,000 | 1,033 | 17,500 |
| 2001/12/17 | 1,061 | 1,079 | 992 | 994 | 39,300 |
| 2001/12/14 | 1,041 | 1,050 | 1,032 | 1,041 | 59,100 |
| 2001/12/13 | 1,062 | 1,070 | 1,045 | 1,050 | 16,900 |
| 2001/12/12 | 1,050 | 1,077 | 1,030 | 1,070 | 51,300 |
| 2001/12/11 | 1,070 | 1,070 | 1,046 | 1,050 | 46,000 |
| 2001/12/10 | 1,074 | 1,080 | 1,060 | 1,077 | 18,700 |
| 2001/12/07 | 1,090 | 1,091 | 1,055 | 1,074 | 19,000 |
| 2001/12/06 | 1,098 | 1,110 | 1,079 | 1,090 | 30,400 |
| 2001/12/05 | 1,041 | 1,080 | 1,041 | 1,072 | 38,800 |
| 2001/12/04 | 1,050 | 1,090 | 1,040 | 1,050 | 14,000 |
| 2001/12/03 | 1,083 | 1,098 | 1,050 | 1,050 | 12,200 |
| 2001/11/30 | 1,088 | 1,088 | 1,063 | 1,087 | 16,000 |
| 2001/11/29 | 1,050 | 1,079 | 1,050 | 1,079 | 17,000 |
| 2001/11/28 | 1,095 | 1,096 | 1,031 | 1,050 | 62,000 |
| 2001/11/27 | 1,114 | 1,121 | 1,100 | 1,110 | 55,000 |
| 2001/11/26 | 1,070 | 1,095 | 1,070 | 1,094 | 47,000 |
| 2001/11/22 | 1,090 | 1,092 | 1,065 | 1,070 | 46,000 |
| 2001/11/21 | 1,065 | 1,089 | 1,065 | 1,087 | 27,000 |
| 2001/11/20 | 1,104 | 1,104 | 1,080 | 1,084 | 25,000 |
| 2001/11/19 | 1,119 | 1,119 | 1,100 | 1,104 | 19,000 |
| 2001/11/16 | 1,089 | 1,146 | 1,089 | 1,119 | 36,000 |
| 2001/11/15 | 1,061 | 1,099 | 1,061 | 1,099 | 24,000 |
| 2001/11/14 | 1,072 | 1,108 | 1,069 | 1,108 | 56,000 |
| 2001/11/13 | 1,048 | 1,088 | 1,046 | 1,072 | 36,000 |
| 2001/11/12 | 1,052 | 1,070 | 1,030 | 1,070 | 23,000 |
| 2001/11/09 | 1,053 | 1,089 | 1,052 | 1,052 | 56,000 |
| 2001/11/08 | 1,035 | 1,108 | 1,035 | 1,075 | 70,000 |
| 2001/11/07 | 1,082 | 1,084 | 1,035 | 1,035 | 19,000 |
| 2001/11/06 | 1,047 | 1,090 | 1,045 | 1,076 | 43,000 |
| 2001/11/05 | 1,035 | 1,046 | 1,015 | 1,046 | 35,000 |
| 2001/11/02 | 1,100 | 1,121 | 1,055 | 1,068 | 31,000 |
| 2001/11/01 | 1,120 | 1,130 | 1,097 | 1,097 | 48,000 |
| 2001/10/31 | 1,116 | 1,121 | 1,115 | 1,120 | 28,000 |
| 2001/10/30 | 1,115 | 1,136 | 1,115 | 1,136 | 14,000 |
| 2001/10/29 | 1,166 | 1,167 | 1,161 | 1,166 | 26,000 |
| 2001/10/26 | 1,227 | 1,227 | 1,181 | 1,189 | 24,000 |
| 2001/10/25 | 1,180 | 1,214 | 1,180 | 1,214 | 41,000 |
| 2001/10/24 | 1,179 | 1,205 | 1,179 | 1,205 | 12,000 |
| 2001/10/23 | 1,194 | 1,194 | 1,175 | 1,180 | 27,000 |
| 2001/10/22 | 1,182 | 1,182 | 1,163 | 1,174 | 15,000 |
| 2001/10/19 | 1,178 | 1,207 | 1,166 | 1,207 | 43,000 |
| 2001/10/18 | 1,205 | 1,212 | 1,186 | 1,193 | 61,000 |
| 2001/10/17 | 1,196 | 1,218 | 1,196 | 1,218 | 57,000 |
| 2001/10/16 | 1,190 | 1,216 | 1,185 | 1,216 | 39,000 |
| 2001/10/15 | 1,214 | 1,214 | 1,197 | 1,210 | 16,000 |
| 2001/10/12 | 1,213 | 1,227 | 1,210 | 1,227 | 68,000 |
| 2001/10/11 | 1,189 | 1,213 | 1,185 | 1,213 | 55,000 |
| 2001/10/10 | 1,179 | 1,195 | 1,167 | 1,189 | 52,000 |
| 2001/10/09 | 1,189 | 1,203 | 1,173 | 1,199 | 25,000 |
| 2001/10/05 | 1,194 | 1,203 | 1,192 | 1,194 | 43,000 |
| 2001/10/04 | 1,169 | 1,199 | 1,169 | 1,199 | 48,000 |
| 2001/10/03 | 1,170 | 1,170 | 1,154 | 1,169 | 29,000 |
| 2001/10/02 | 1,155 | 1,170 | 1,153 | 1,170 | 29,000 |
| 2001/10/01 | 1,149 | 1,157 | 1,124 | 1,157 | 22,000 |
| 2001/09/28 | 1,085 | 1,148 | 1,085 | 1,148 | 60,000 |
| 2001/09/27 | 1,050 | 1,079 | 1,046 | 1,078 | 46,000 |
| 2001/09/26 | 1,030 | 1,055 | 1,028 | 1,031 | 97,000 |
| 2001/09/25 | 1,047 | 1,050 | 1,018 | 1,018 | 48,000 |
| 2001/09/21 | 999 | 1,010 | 981 | 1,007 | 55,000 |
| 2001/09/20 | 962 | 1,009 | 962 | 1,009 | 25,000 |
| 2001/09/19 | 929 | 1,031 | 929 | 1,031 | 60,000 |
| 2001/09/18 | 901 | 940 | 901 | 931 | 29,000 |
| 2001/09/17 | 970 | 971 | 900 | 900 | 32,000 |
| 2001/09/14 | 938 | 970 | 938 | 970 | 44,000 |
| 2001/09/13 | 918 | 920 | 908 | 920 | 22,000 |
| 2001/09/12 | 924 | 970 | 924 | 928 | 34,000 |
| 2001/09/11 | 1,001 | 1,010 | 1,001 | 1,004 | 27,000 |
| 2001/09/10 | 1,001 | 1,025 | 1,000 | 1,020 | 55,000 |
| 2001/09/07 | 1,030 | 1,030 | 1,005 | 1,017 | 22,000 |
| 2001/09/06 | 1,032 | 1,053 | 1,010 | 1,010 | 23,000 |
| 2001/09/05 | 1,017 | 1,017 | 1,002 | 1,012 | 24,000 |
| 2001/09/04 | 1,016 | 1,024 | 1,000 | 1,017 | 75,000 |
| 2001/09/03 | 1,108 | 1,108 | 1,036 | 1,036 | 82,000 |
| 2001/08/31 | 1,100 | 1,100 | 1,079 | 1,088 | 83,000 |
| 2001/08/30 | 1,135 | 1,135 | 1,103 | 1,116 | 81,000 |
| 2001/08/29 | 1,150 | 1,153 | 1,141 | 1,148 | 20,000 |
| 2001/08/28 | 1,167 | 1,171 | 1,131 | 1,150 | 38,000 |
| 2001/08/27 | 1,196 | 1,196 | 1,170 | 1,187 | 38,000 |
| 2001/08/24 | 1,110 | 1,165 | 1,110 | 1,163 | 40,000 |
| 2001/08/23 | 1,155 | 1,162 | 1,150 | 1,150 | 16,000 |
| 2001/08/22 | 1,192 | 1,192 | 1,168 | 1,168 | 58,000 |
| 2001/08/21 | 1,170 | 1,171 | 1,160 | 1,161 | 41,000 |
| 2001/08/20 | 1,188 | 1,207 | 1,188 | 1,207 | 14,000 |
| 2001/08/17 | 1,213 | 1,259 | 1,210 | 1,230 | 98,000 |
| 2001/08/16 | 1,190 | 1,198 | 1,183 | 1,193 | 67,000 |
| 2001/08/15 | 1,170 | 1,186 | 1,160 | 1,186 | 16,000 |
| 2001/08/14 | 1,159 | 1,184 | 1,151 | 1,181 | 56,000 |
| 2001/08/13 | 1,170 | 1,170 | 1,155 | 1,160 | 49,000 |
| 2001/08/10 | 1,174 | 1,193 | 1,174 | 1,180 | 59,000 |
| 2001/08/09 | 1,160 | 1,174 | 1,150 | 1,150 | 37,000 |
| 2001/08/08 | 1,192 | 1,203 | 1,190 | 1,198 | 67,000 |
| 2001/08/07 | 1,211 | 1,213 | 1,188 | 1,192 | 60,000 |
| 2001/08/06 | 1,214 | 1,216 | 1,182 | 1,198 | 55,000 |
| 2001/08/03 | 1,173 | 1,216 | 1,166 | 1,216 | 93,000 |
| 2001/08/02 | 1,173 | 1,174 | 1,148 | 1,165 | 82,000 |
| 2001/08/01 | 1,149 | 1,195 | 1,135 | 1,173 | 112,000 |
| 2001/07/31 | 1,110 | 1,115 | 1,100 | 1,113 | 79,000 |
| 2001/07/30 | 1,181 | 1,181 | 1,118 | 1,118 | 45,000 |
| 2001/07/27 | 1,146 | 1,158 | 1,146 | 1,155 | 23,000 |
| 2001/07/26 | 1,132 | 1,168 | 1,131 | 1,157 | 36,000 |
| 2001/07/25 | 1,132 | 1,145 | 1,128 | 1,128 | 74,000 |
| 2001/07/24 | 1,133 | 1,134 | 1,122 | 1,132 | 30,000 |
| 2001/07/23 | 1,150 | 1,150 | 1,130 | 1,134 | 42,000 |
| 2001/07/19 | 1,134 | 1,145 | 1,120 | 1,143 | 61,000 |
| 2001/07/18 | 1,183 | 1,190 | 1,132 | 1,136 | 52,000 |
| 2001/07/17 | 1,194 | 1,195 | 1,185 | 1,185 | 23,000 |
| 2001/07/16 | 1,189 | 1,199 | 1,189 | 1,193 | 47,000 |
| 2001/07/13 | 1,195 | 1,210 | 1,189 | 1,190 | 83,000 |
| 2001/07/12 | 1,185 | 1,194 | 1,180 | 1,189 | 81,000 |
| 2001/07/11 | 1,182 | 1,188 | 1,178 | 1,185 | 59,000 |
| 2001/07/10 | 1,171 | 1,190 | 1,171 | 1,182 | 95,000 |
| 2001/07/09 | 1,200 | 1,200 | 1,165 | 1,166 | 140,000 |
| 2001/07/06 | 1,259 | 1,259 | 1,250 | 1,251 | 63,000 |
| 2001/07/05 | 1,250 | 1,261 | 1,250 | 1,250 | 75,000 |
| 2001/07/04 | 1,300 | 1,308 | 1,278 | 1,280 | 91,000 |
| 2001/07/03 | 1,306 | 1,307 | 1,300 | 1,304 | 57,000 |
| 2001/07/02 | 1,305 | 1,317 | 1,300 | 1,306 | 81,000 |
| 2001/06/29 | 1,328 | 1,358 | 1,328 | 1,345 | 32,000 |
| 2001/06/28 | 1,329 | 1,352 | 1,325 | 1,327 | 33,000 |
| 2001/06/27 | 1,370 | 1,370 | 1,336 | 1,349 | 15,000 |
| 2001/06/26 | 1,371 | 1,380 | 1,357 | 1,380 | 36,000 |
| 2001/06/25 | 1,387 | 1,388 | 1,376 | 1,380 | 39,000 |
| 2001/06/22 | 1,346 | 1,390 | 1,346 | 1,389 | 112,000 |
| 2001/06/21 | 1,321 | 1,345 | 1,320 | 1,345 | 35,000 |
| 2001/06/20 | 1,331 | 1,343 | 1,307 | 1,320 | 26,000 |
| 2001/06/19 | 1,345 | 1,347 | 1,341 | 1,342 | 115,000 |
| 2001/06/18 | 1,327 | 1,360 | 1,324 | 1,348 | 45,000 |
| 2001/06/15 | 1,303 | 1,310 | 1,280 | 1,307 | 29,000 |
| 2001/06/14 | 1,307 | 1,319 | 1,307 | 1,311 | 25,000 |
| 2001/06/13 | 1,286 | 1,306 | 1,286 | 1,287 | 93,000 |
| 2001/06/12 | 1,350 | 1,350 | 1,306 | 1,306 | 85,000 |
| 2001/06/11 | 1,377 | 1,379 | 1,358 | 1,358 | 47,000 |
| 2001/06/08 | 1,365 | 1,390 | 1,365 | 1,377 | 117,000 |
| 2001/06/07 | 1,370 | 1,391 | 1,364 | 1,365 | 60,000 |
| 2001/06/06 | 1,360 | 1,393 | 1,360 | 1,390 | 16,000 |
| 2001/06/05 | 1,376 | 1,376 | 1,352 | 1,353 | 33,000 |
| 2001/06/04 | 1,403 | 1,403 | 1,351 | 1,351 | 43,000 |
| 2001/06/01 | 1,440 | 1,441 | 1,400 | 1,403 | 70,000 |
| 2001/05/31 | 1,402 | 1,444 | 1,391 | 1,442 | 79,000 |
| 2001/05/30 | 1,515 | 1,515 | 1,360 | 1,377 | 95,000 |
| 2001/05/29 | 1,511 | 1,536 | 1,511 | 1,536 | 35,000 |
| 2001/05/28 | 1,534 | 1,550 | 1,510 | 1,510 | 38,000 |
| 2001/05/25 | 1,520 | 1,540 | 1,519 | 1,534 | 57,000 |
| 2001/05/24 | 1,515 | 1,515 | 1,500 | 1,507 | 75,000 |
| 2001/05/23 | 1,515 | 1,520 | 1,515 | 1,515 | 42,000 |
| 2001/05/22 | 1,518 | 1,520 | 1,508 | 1,518 | 63,000 |
| 2001/05/21 | 1,517 | 1,526 | 1,500 | 1,508 | 66,000 |
| 2001/05/18 | 1,520 | 1,530 | 1,510 | 1,519 | 41,000 |
| 2001/05/17 | 1,505 | 1,510 | 1,500 | 1,510 | 17,000 |
| 2001/05/16 | 1,510 | 1,520 | 1,494 | 1,505 | 57,000 |
| 2001/05/15 | 1,481 | 1,505 | 1,481 | 1,504 | 19,000 |
| 2001/05/14 | 1,530 | 1,530 | 1,500 | 1,530 | 39,000 |
| 2001/05/11 | 1,482 | 1,518 | 1,482 | 1,517 | 42,000 |
| 2001/05/10 | 1,499 | 1,500 | 1,481 | 1,481 | 17,000 |
| 2001/05/09 | 1,548 | 1,548 | 1,490 | 1,503 | 58,000 |
| 2001/05/08 | 1,521 | 1,530 | 1,511 | 1,530 | 84,000 |
| 2001/05/07 | 1,500 | 1,520 | 1,495 | 1,510 | 64,000 |
| 2001/05/02 | 1,470 | 1,480 | 1,460 | 1,480 | 43,000 |
| 2001/05/01 | 1,460 | 1,474 | 1,460 | 1,470 | 58,000 |
| 2001/04/27 | 1,455 | 1,460 | 1,446 | 1,454 | 51,000 |
| 2001/04/26 | 1,430 | 1,453 | 1,422 | 1,453 | 34,000 |
| 2001/04/25 | 1,420 | 1,440 | 1,420 | 1,440 | 53,000 |
| 2001/04/24 | 1,439 | 1,439 | 1,405 | 1,410 | 21,000 |
| 2001/04/23 | 1,446 | 1,447 | 1,426 | 1,440 | 32,000 |
| 2001/04/20 | 1,439 | 1,460 | 1,430 | 1,447 | 108,000 |
| 2001/04/19 | 1,421 | 1,440 | 1,420 | 1,436 | 91,000 |
| 2001/04/18 | 1,391 | 1,409 | 1,389 | 1,409 | 45,000 |
| 2001/04/17 | 1,371 | 1,374 | 1,351 | 1,366 | 28,000 |
| 2001/04/16 | 1,379 | 1,379 | 1,355 | 1,370 | 29,000 |
| 2001/04/13 | 1,400 | 1,406 | 1,380 | 1,380 | 34,000 |
| 2001/04/12 | 1,365 | 1,400 | 1,355 | 1,400 | 50,000 |
| 2001/04/11 | 1,407 | 1,407 | 1,365 | 1,365 | 51,000 |
| 2001/04/10 | 1,391 | 1,392 | 1,365 | 1,367 | 35,000 |
| 2001/04/09 | 1,430 | 1,430 | 1,385 | 1,391 | 35,000 |
| 2001/04/06 | 1,420 | 1,430 | 1,390 | 1,390 | 38,000 |
| 2001/04/05 | 1,398 | 1,398 | 1,381 | 1,390 | 36,000 |
| 2001/04/04 | 1,380 | 1,400 | 1,360 | 1,372 | 33,000 |
| 2001/04/03 | 1,389 | 1,420 | 1,339 | 1,400 | 61,000 |
| 2001/04/02 | 1,380 | 1,400 | 1,380 | 1,400 | 78,000 |
| 2001/03/30 | 1,415 | 1,440 | 1,380 | 1,380 | 119,000 |
| 2001/03/29 | 1,412 | 1,412 | 1,390 | 1,396 | 52,000 |
| 2001/03/28 | 1,418 | 1,435 | 1,400 | 1,425 | 111,000 |
| 2001/03/27 | 1,399 | 1,399 | 1,380 | 1,397 | 73,000 |
| 2001/03/26 | 1,331 | 1,399 | 1,330 | 1,399 | 109,000 |
| 2001/03/23 | 1,310 | 1,339 | 1,308 | 1,335 | 153,000 |
| 2001/03/22 | 1,300 | 1,336 | 1,290 | 1,335 | 46,000 |
| 2001/03/21 | 1,201 | 1,358 | 1,201 | 1,358 | 150,000 |
| 2001/03/19 | 1,150 | 1,188 | 1,150 | 1,188 | 20,000 |
| 2001/03/16 | 1,157 | 1,190 | 1,145 | 1,169 | 31,000 |
| 2001/03/15 | 1,099 | 1,144 | 1,082 | 1,144 | 36,000 |
| 2001/03/14 | 1,163 | 1,186 | 1,155 | 1,155 | 37,000 |
| 2001/03/13 | 1,189 | 1,189 | 1,130 | 1,150 | 41,000 |
| 2001/03/12 | 1,230 | 1,230 | 1,200 | 1,200 | 32,000 |
| 2001/03/09 | 1,228 | 1,239 | 1,228 | 1,235 | 35,000 |
| 2001/03/08 | 1,265 | 1,265 | 1,228 | 1,228 | 34,000 |
| 2001/03/07 | 1,242 | 1,246 | 1,226 | 1,245 | 15,000 |
| 2001/03/06 | 1,229 | 1,233 | 1,212 | 1,224 | 18,000 |
| 2001/03/05 | 1,209 | 1,228 | 1,202 | 1,202 | 11,000 |
| 2001/03/02 | 1,218 | 1,218 | 1,201 | 1,202 | 43,000 |
| 2001/03/01 | 1,260 | 1,260 | 1,211 | 1,211 | 37,000 |
| 2001/02/28 | 1,295 | 1,295 | 1,260 | 1,260 | 24,000 |
| 2001/02/27 | 1,299 | 1,304 | 1,286 | 1,296 | 42,000 |
| 2001/02/26 | 1,296 | 1,299 | 1,283 | 1,299 | 29,000 |
| 2001/02/23 | 1,261 | 1,280 | 1,260 | 1,270 | 10,000 |
| 2001/02/22 | 1,288 | 1,288 | 1,261 | 1,261 | 15,000 |
| 2001/02/21 | 1,290 | 1,290 | 1,289 | 1,290 | 9,000 |
| 2001/02/20 | 1,281 | 1,300 | 1,279 | 1,300 | 62,000 |
| 2001/02/19 | 1,295 | 1,295 | 1,280 | 1,285 | 14,000 |
| 2001/02/16 | 1,300 | 1,301 | 1,290 | 1,295 | 71,000 |
| 2001/02/15 | 1,290 | 1,298 | 1,281 | 1,281 | 25,000 |
| 2001/02/14 | 1,277 | 1,293 | 1,276 | 1,293 | 19,000 |
| 2001/02/13 | 1,295 | 1,297 | 1,277 | 1,277 | 15,000 |
| 2001/02/09 | 1,260 | 1,270 | 1,256 | 1,270 | 16,000 |
| 2001/02/08 | 1,287 | 1,293 | 1,251 | 1,260 | 31,000 |
| 2001/02/07 | 1,300 | 1,300 | 1,287 | 1,295 | 11,000 |
| 2001/02/06 | 1,296 | 1,296 | 1,281 | 1,287 | 124,000 |
| 2001/02/05 | 1,300 | 1,301 | 1,296 | 1,296 | 23,000 |
| 2001/02/02 | 1,300 | 1,322 | 1,290 | 1,322 | 16,000 |
| 2001/02/01 | 1,311 | 1,318 | 1,309 | 1,313 | 27,000 |
| 2001/01/31 | 1,296 | 1,301 | 1,296 | 1,300 | 45,000 |
| 2001/01/30 | 1,300 | 1,300 | 1,281 | 1,294 | 25,000 |
| 2001/01/29 | 1,280 | 1,304 | 1,280 | 1,285 | 14,000 |
| 2001/01/26 | 1,281 | 1,312 | 1,281 | 1,305 | 29,000 |
| 2001/01/25 | 1,315 | 1,326 | 1,315 | 1,315 | 65,000 |
| 2001/01/24 | 1,315 | 1,327 | 1,315 | 1,321 | 41,000 |
| 2001/01/23 | 1,305 | 1,333 | 1,305 | 1,321 | 44,000 |
| 2001/01/22 | 1,350 | 1,350 | 1,313 | 1,318 | 51,000 |
| 2001/01/19 | 1,356 | 1,364 | 1,350 | 1,355 | 102,000 |
| 2001/01/18 | 1,314 | 1,348 | 1,314 | 1,345 | 74,000 |
| 2001/01/17 | 1,261 | 1,284 | 1,261 | 1,284 | 30,000 |
| 2001/01/16 | 1,259 | 1,260 | 1,259 | 1,260 | 20,000 |
| 2001/01/15 | 1,230 | 1,265 | 1,220 | 1,255 | 55,000 |
| 2001/01/12 | 1,195 | 1,210 | 1,188 | 1,210 | 120,000 |
| 2001/01/11 | 1,270 | 1,271 | 1,211 | 1,215 | 46,000 |
| 2001/01/10 | 1,297 | 1,297 | 1,259 | 1,271 | 35,000 |
| 2001/01/09 | 1,301 | 1,307 | 1,290 | 1,290 | 38,000 |
| 2001/01/05 | 1,300 | 1,305 | 1,295 | 1,300 | 63,000 |
| 2001/01/04 | 1,331 | 1,350 | 1,320 | 1,320 | 26,000 |