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 |