日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 920 926 920 926 2,500
2002/12/27 918 942 917 940 19,800
2002/12/26 895 917 895 917 5,600
2002/12/25 884 895 884 895 19,800
2002/12/24 864 900 864 894 18,400
2002/12/20 868 868 862 864 42,100
2002/12/19 860 868 850 866 34,300
2002/12/18 878 878 868 871 29,600
2002/12/17 876 885 866 878 38,400
2002/12/16 898 899 875 886 24,700
2002/12/13 900 900 875 877 63,400
2002/12/12 890 895 889 892 14,000
2002/12/11 890 890 875 883 24,200
2002/12/10 875 894 875 893 19,700
2002/12/09 888 888 858 875 26,300
2002/12/06 891 892 881 882 32,500
2002/12/05 901 905 892 901 25,200
2002/12/04 899 912 881 890 46,200
2002/12/03 946 948 876 878 17,500
2002/12/02 966 966 934 950 21,400
2002/11/29 915 957 907 957 65,400
2002/11/28 883 912 870 905 75,000
2002/11/27 858 880 851 863 42,500
2002/11/26 858 868 850 858 19,200
2002/11/25 850 859 844 859 45,900
2002/11/22 843 843 832 843 33,700
2002/11/21 840 840 828 830 9,300
2002/11/20 805 827 804 818 48,400
2002/11/19 831 831 807 815 35,800
2002/11/18 883 883 811 831 12,600
2002/11/15 862 862 844 851 17,600
2002/11/14 860 867 822 822 25,000
2002/11/13 851 861 850 858 5,500
2002/11/12 850 887 850 880 13,600
2002/11/11 896 898 841 866 21,700
2002/11/08 904 906 885 896 15,800
2002/11/07 908 920 905 908 55,100
2002/11/06 919 938 919 927 39,800
2002/11/05 900 919 898 919 36,100
2002/11/01 897 900 885 891 34,800
2002/10/31 900 904 887 897 40,600
2002/10/30 870 902 870 897 24,000
2002/10/29 884 889 870 889 13,800
2002/10/28 911 911 840 878 67,400
2002/10/25 896 908 887 908 46,100
2002/10/24 902 903 872 893 29,800
2002/10/23 892 919 860 919 51,400
2002/10/22 921 921 889 891 43,200
2002/10/21 916 923 910 920 18,400
2002/10/18 920 928 906 906 36,000
2002/10/17 907 922 907 910 28,100
2002/10/16 950 960 907 907 48,800
2002/10/15 926 936 905 930 36,300
2002/10/11 902 940 902 936 42,500
2002/10/10 900 920 899 917 34,800
2002/10/09 901 949 901 904 33,200
2002/10/08 912 922 899 900 26,300
2002/10/07 950 950 900 911 32,300
2002/10/04 981 990 958 979 31,400
2002/10/03 1,000 1,000 987 998 46,800
2002/10/02 1,008 1,019 990 990 46,000
2002/10/01 1,100 1,100 1,005 1,005 31,200
2002/09/30 1,057 1,090 1,057 1,090 7,800
2002/09/27 1,090 1,100 1,065 1,092 22,700
2002/09/26 1,075 1,086 1,051 1,078 13,900
2002/09/25 1,070 1,070 1,026 1,027 15,700
2002/09/24 1,082 1,090 1,032 1,050 29,800
2002/09/20 1,097 1,100 1,078 1,083 35,100
2002/09/19 1,070 1,098 1,059 1,077 23,400
2002/09/18 1,094 1,094 1,032 1,050 32,900
2002/09/17 1,040 1,075 1,040 1,074 33,300
2002/09/13 1,051 1,051 1,036 1,048 54,500
2002/09/12 1,050 1,050 1,030 1,045 7,300
2002/09/11 1,030 1,067 1,030 1,052 25,400
2002/09/10 1,045 1,047 1,025 1,035 14,200
2002/09/09 1,011 1,042 1,011 1,040 18,100
2002/09/06 1,002 1,032 998 1,029 21,700
2002/09/05 1,020 1,069 1,004 1,040 21,900
2002/09/04 1,012 1,039 1,011 1,028 30,500
2002/09/03 1,081 1,082 1,042 1,044 30,600
2002/09/02 1,080 1,082 1,070 1,082 41,500
2002/08/30 1,073 1,089 1,032 1,087 62,100
2002/08/29 1,120 1,120 1,082 1,113 56,800
2002/08/28 1,120 1,120 1,110 1,120 25,900
2002/08/27 1,129 1,133 1,092 1,110 30,500
2002/08/26 1,110 1,140 1,110 1,129 49,300
2002/08/23 1,159 1,159 1,120 1,130 46,100
2002/08/22 1,120 1,139 1,120 1,130 68,600
2002/08/21 1,080 1,120 1,079 1,120 77,800
2002/08/20 1,065 1,067 1,038 1,067 83,600
2002/08/19 1,049 1,049 1,023 1,025 23,200
2002/08/16 1,040 1,055 1,033 1,052 22,300
2002/08/15 1,010 1,035 1,010 1,030 14,700
2002/08/14 1,006 1,025 1,005 1,007 32,300
2002/08/13 1,050 1,050 1,003 1,006 13,200
2002/08/12 1,079 1,079 1,050 1,050 11,900
2002/08/09 1,080 1,082 1,057 1,079 36,200
2002/08/08 1,068 1,074 1,043 1,062 34,700
2002/08/07 1,008 1,068 1,008 1,068 34,400
2002/08/06 1,000 1,003 980 1,000 37,300
2002/08/05 1,029 1,041 1,029 1,036 6,800
2002/08/02 1,050 1,067 1,047 1,059 12,000
2002/08/01 1,100 1,100 1,075 1,075 5,500
2002/07/31 1,105 1,106 1,077 1,106 13,900
2002/07/30 1,100 1,119 1,100 1,103 33,200
2002/07/29 1,090 1,100 1,061 1,100 45,900
2002/07/26 1,089 1,099 1,045 1,090 58,800
2002/07/25 1,100 1,100 1,087 1,099 60,100
2002/07/24 1,079 1,088 1,071 1,071 14,200
2002/07/23 1,099 1,100 1,060 1,099 17,000
2002/07/22 1,120 1,120 1,100 1,100 41,800
2002/07/19 1,140 1,140 1,100 1,106 27,300
2002/07/18 1,125 1,127 1,120 1,120 26,900
2002/07/17 1,120 1,130 1,111 1,125 22,900
2002/07/16 1,120 1,141 1,110 1,120 68,000
2002/07/15 1,170 1,172 1,119 1,120 34,800
2002/07/12 1,180 1,180 1,147 1,167 26,500
2002/07/11 1,200 1,200 1,164 1,186 59,300
2002/07/10 1,176 1,200 1,167 1,195 49,500
2002/07/09 1,200 1,209 1,191 1,209 55,000
2002/07/08 1,200 1,210 1,175 1,182 19,100
2002/07/05 1,170 1,209 1,170 1,209 50,100
2002/07/04 1,185 1,190 1,181 1,184 43,500
2002/07/03 1,182 1,185 1,162 1,184 15,400
2002/07/02 1,184 1,184 1,144 1,184 7,000
2002/07/01 1,190 1,190 1,164 1,185 8,000
2002/06/28 1,160 1,198 1,145 1,198 18,800
2002/06/27 1,154 1,170 1,141 1,141 26,200
2002/06/26 1,155 1,181 1,135 1,156 34,500
2002/06/25 1,170 1,176 1,158 1,170 35,300
2002/06/24 1,055 1,150 1,055 1,150 28,000
2002/06/21 1,112 1,154 1,112 1,115 9,300
2002/06/20 1,160 1,160 1,112 1,151 20,600
2002/06/19 1,184 1,184 1,125 1,131 20,000
2002/06/18 1,162 1,184 1,155 1,184 15,200
2002/06/17 1,210 1,210 1,125 1,149 36,700
2002/06/14 1,209 1,210 1,191 1,210 128,300
2002/06/13 1,193 1,205 1,189 1,191 43,400
2002/06/12 1,196 1,203 1,186 1,203 11,600
2002/06/11 1,198 1,198 1,181 1,196 16,900
2002/06/10 1,207 1,219 1,195 1,198 28,800
2002/06/07 1,197 1,213 1,188 1,207 26,200
2002/06/06 1,262 1,262 1,235 1,238 34,100
2002/06/05 1,265 1,265 1,242 1,254 42,100
2002/06/04 1,263 1,263 1,235 1,250 41,300
2002/06/03 1,236 1,257 1,236 1,255 33,000
2002/05/31 1,250 1,257 1,245 1,255 45,400
2002/05/30 1,266 1,266 1,250 1,250 24,000
2002/05/29 1,268 1,268 1,250 1,252 10,300
2002/05/28 1,280 1,280 1,261 1,270 13,400
2002/05/27 1,270 1,280 1,266 1,270 26,600
2002/05/24 1,250 1,266 1,250 1,265 19,200
2002/05/23 1,275 1,280 1,240 1,240 38,700
2002/05/22 1,270 1,270 1,249 1,250 25,400
2002/05/21 1,270 1,272 1,230 1,270 32,100
2002/05/20 1,255 1,255 1,235 1,235 28,000
2002/05/17 1,280 1,282 1,242 1,275 27,200
2002/05/16 1,238 1,250 1,212 1,250 15,700
2002/05/15 1,201 1,238 1,201 1,238 44,200
2002/05/14 1,235 1,235 1,200 1,212 26,700
2002/05/13 1,211 1,235 1,200 1,235 24,500
2002/05/10 1,230 1,250 1,220 1,230 14,700
2002/05/09 1,219 1,230 1,216 1,220 17,300
2002/05/08 1,220 1,223 1,214 1,218 15,500
2002/05/07 1,230 1,232 1,205 1,220 9,600
2002/05/02 1,249 1,249 1,230 1,230 8,600
2002/05/01 1,228 1,249 1,215 1,229 34,700
2002/04/30 1,220 1,250 1,220 1,227 21,900
2002/04/26 1,300 1,300 1,260 1,266 26,900
2002/04/25 1,280 1,290 1,253 1,287 23,500
2002/04/24 1,310 1,311 1,275 1,275 19,700
2002/04/23 1,288 1,325 1,285 1,285 48,900
2002/04/22 1,337 1,337 1,305 1,308 50,600
2002/04/19 1,307 1,348 1,291 1,330 89,000
2002/04/18 1,277 1,310 1,272 1,291 58,800
2002/04/17 1,250 1,280 1,245 1,280 65,200
2002/04/16 1,230 1,241 1,220 1,241 21,300
2002/04/15 1,237 1,241 1,210 1,241 19,800
2002/04/12 1,233 1,240 1,205 1,239 47,600
2002/04/11 1,228 1,233 1,220 1,225 35,700
2002/04/10 1,239 1,239 1,223 1,226 44,200
2002/04/09 1,230 1,240 1,200 1,219 34,000
2002/04/08 1,241 1,241 1,211 1,231 21,800
2002/04/05 1,259 1,259 1,222 1,241 19,900
2002/04/04 1,250 1,267 1,239 1,246 26,100
2002/04/03 1,240 1,275 1,185 1,267 86,700
2002/04/02 1,218 1,240 1,194 1,221 18,700
2002/04/01 1,211 1,240 1,181 1,238 30,400
2002/03/29 1,240 1,240 1,211 1,211 26,000
2002/03/28 1,220 1,240 1,182 1,240 33,000
2002/03/27 1,204 1,220 1,200 1,220 19,600
2002/03/26 1,224 1,224 1,198 1,224 34,000
2002/03/25 1,200 1,230 1,182 1,229 97,000
2002/03/22 1,150 1,150 1,130 1,141 63,600
2002/03/20 1,198 1,198 1,150 1,150 40,500
2002/03/19 1,161 1,200 1,161 1,199 21,900
2002/03/18 1,200 1,211 1,166 1,166 51,900
2002/03/15 1,170 1,200 1,141 1,200 57,500
2002/03/14 1,190 1,239 1,162 1,230 42,800
2002/03/13 1,203 1,217 1,203 1,210 78,300
2002/03/12 1,229 1,240 1,200 1,203 52,700
2002/03/11 1,231 1,232 1,208 1,229 66,600
2002/03/08 1,150 1,229 1,150 1,171 111,300
2002/03/07 1,160 1,240 1,150 1,232 133,300
2002/03/06 1,107 1,153 1,107 1,144 62,900
2002/03/05 1,120 1,150 1,102 1,120 87,400
2002/03/04 1,030 1,088 1,030 1,075 53,500
2002/03/01 990 1,019 990 1,019 41,500
2002/02/28 1,020 1,030 1,005 1,007 35,500
2002/02/27 1,000 1,020 995 1,020 34,600
2002/02/26 1,010 1,015 1,001 1,009 32,500
2002/02/25 1,020 1,025 1,007 1,010 10,800
2002/02/22 1,000 1,009 998 1,004 46,600
2002/02/21 1,002 1,030 1,000 1,030 52,800
2002/02/20 1,002 1,010 1,002 1,004 20,600
2002/02/19 1,008 1,029 1,003 1,010 30,800
2002/02/18 1,029 1,029 1,005 1,007 39,300
2002/02/15 1,009 1,030 1,003 1,029 31,200
2002/02/14 1,020 1,080 1,020 1,029 46,200
2002/02/13 1,018 1,034 997 1,029 35,400
2002/02/12 990 1,019 989 1,018 52,100
2002/02/08 977 979 940 940 32,800
2002/02/07 939 987 939 987 9,900
2002/02/06 968 972 937 949 17,600
2002/02/05 970 990 970 988 27,300
2002/02/04 1,020 1,024 1,000 1,009 23,700
2002/02/01 1,005 1,005 990 1,000 25,200
2002/01/31 990 998 985 985 33,800
2002/01/30 994 998 980 990 28,100
2002/01/29 992 1,002 992 999 7,200
2002/01/28 1,006 1,010 995 1,009 40,500
2002/01/25 1,005 1,019 998 1,006 41,100
2002/01/24 1,023 1,026 1,001 1,005 46,300
2002/01/23 1,012 1,034 1,012 1,028 24,300
2002/01/22 1,048 1,079 1,046 1,052 46,200
2002/01/21 1,009 1,048 1,009 1,033 39,000
2002/01/18 989 1,024 989 999 22,500
2002/01/17 988 1,020 988 991 29,200
2002/01/16 990 998 990 998 35,700
2002/01/15 998 998 986 992 16,300
2002/01/11 1,012 1,016 1,007 1,008 37,300
2002/01/10 1,020 1,022 1,008 1,012 21,900
2002/01/09 1,011 1,027 1,011 1,026 25,200
2002/01/08 1,040 1,040 1,003 1,011 26,500
2002/01/07 1,048 1,048 1,033 1,042 12,300
2002/01/04 1,045 1,045 1,023 1,028 7,800

このページの先頭へ