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 |
---|---|---|---|---|---|
2004/12/30 | 1,600 | 1,620 | 1,580 | 1,610 | 65,700 |
2004/12/29 | 1,550 | 1,568 | 1,547 | 1,550 | 81,700 |
2004/12/28 | 1,543 | 1,549 | 1,531 | 1,543 | 117,800 |
2004/12/27 | 1,532 | 1,540 | 1,528 | 1,536 | 62,600 |
2004/12/24 | 1,546 | 1,547 | 1,523 | 1,530 | 71,700 |
2004/12/22 | 1,523 | 1,538 | 1,523 | 1,530 | 78,100 |
2004/12/21 | 1,530 | 1,539 | 1,523 | 1,530 | 67,600 |
2004/12/20 | 1,518 | 1,527 | 1,513 | 1,527 | 77,000 |
2004/12/17 | 1,515 | 1,525 | 1,504 | 1,511 | 62,100 |
2004/12/16 | 1,517 | 1,517 | 1,498 | 1,506 | 50,900 |
2004/12/15 | 1,489 | 1,519 | 1,489 | 1,508 | 73,600 |
2004/12/14 | 1,495 | 1,517 | 1,489 | 1,511 | 53,000 |
2004/12/13 | 1,515 | 1,517 | 1,501 | 1,501 | 52,200 |
2004/12/10 | 1,496 | 1,501 | 1,486 | 1,495 | 69,700 |
2004/12/09 | 1,520 | 1,520 | 1,498 | 1,509 | 70,300 |
2004/12/08 | 1,498 | 1,533 | 1,498 | 1,517 | 104,800 |
2004/12/07 | 1,515 | 1,525 | 1,488 | 1,498 | 124,800 |
2004/12/06 | 1,510 | 1,514 | 1,503 | 1,514 | 50,700 |
2004/12/03 | 1,500 | 1,517 | 1,500 | 1,507 | 68,700 |
2004/12/02 | 1,509 | 1,520 | 1,505 | 1,520 | 125,200 |
2004/12/01 | 1,500 | 1,507 | 1,500 | 1,500 | 53,800 |
2004/11/30 | 1,500 | 1,512 | 1,483 | 1,498 | 131,900 |
2004/11/29 | 1,488 | 1,504 | 1,472 | 1,501 | 103,400 |
2004/11/26 | 1,490 | 1,494 | 1,479 | 1,488 | 72,900 |
2004/11/25 | 1,475 | 1,484 | 1,461 | 1,477 | 45,700 |
2004/11/24 | 1,465 | 1,485 | 1,449 | 1,475 | 57,100 |
2004/11/22 | 1,451 | 1,472 | 1,431 | 1,445 | 61,100 |
2004/11/19 | 1,467 | 1,475 | 1,460 | 1,464 | 24,700 |
2004/11/18 | 1,469 | 1,469 | 1,445 | 1,457 | 42,100 |
2004/11/17 | 1,466 | 1,473 | 1,443 | 1,443 | 46,000 |
2004/11/16 | 1,461 | 1,476 | 1,457 | 1,466 | 45,900 |
2004/11/15 | 1,438 | 1,463 | 1,438 | 1,462 | 51,200 |
2004/11/12 | 1,423 | 1,459 | 1,423 | 1,454 | 57,300 |
2004/11/11 | 1,452 | 1,452 | 1,419 | 1,420 | 90,000 |
2004/11/10 | 1,467 | 1,471 | 1,455 | 1,455 | 48,400 |
2004/11/09 | 1,455 | 1,469 | 1,450 | 1,467 | 31,500 |
2004/11/08 | 1,470 | 1,488 | 1,450 | 1,450 | 91,500 |
2004/11/05 | 1,470 | 1,486 | 1,461 | 1,469 | 54,200 |
2004/11/04 | 1,464 | 1,479 | 1,452 | 1,469 | 50,900 |
2004/11/02 | 1,440 | 1,465 | 1,432 | 1,457 | 44,800 |
2004/11/01 | 1,441 | 1,455 | 1,439 | 1,444 | 48,900 |
2004/10/29 | 1,430 | 1,455 | 1,426 | 1,442 | 77,000 |
2004/10/28 | 1,424 | 1,437 | 1,422 | 1,433 | 93,200 |
2004/10/27 | 1,422 | 1,434 | 1,419 | 1,423 | 44,300 |
2004/10/26 | 1,418 | 1,444 | 1,418 | 1,423 | 39,900 |
2004/10/25 | 1,420 | 1,445 | 1,409 | 1,430 | 39,800 |
2004/10/22 | 1,440 | 1,495 | 1,425 | 1,429 | 48,600 |
2004/10/21 | 1,436 | 1,500 | 1,423 | 1,424 | 45,200 |
2004/10/20 | 1,440 | 1,442 | 1,413 | 1,416 | 56,700 |
2004/10/19 | 1,435 | 1,455 | 1,434 | 1,441 | 42,600 |
2004/10/18 | 1,437 | 1,446 | 1,431 | 1,432 | 33,200 |
2004/10/15 | 1,434 | 1,473 | 1,420 | 1,436 | 59,500 |
2004/10/14 | 1,472 | 1,488 | 1,428 | 1,454 | 87,200 |
2004/10/13 | 1,499 | 1,505 | 1,491 | 1,500 | 27,600 |
2004/10/12 | 1,487 | 1,509 | 1,487 | 1,492 | 37,800 |
2004/10/08 | 1,499 | 1,518 | 1,499 | 1,517 | 55,400 |
2004/10/07 | 1,493 | 1,515 | 1,493 | 1,512 | 40,800 |
2004/10/06 | 1,481 | 1,512 | 1,463 | 1,503 | 79,300 |
2004/10/05 | 1,496 | 1,502 | 1,485 | 1,497 | 59,900 |
2004/10/04 | 1,523 | 1,540 | 1,490 | 1,519 | 112,500 |
2004/10/01 | 1,508 | 1,531 | 1,508 | 1,519 | 60,000 |
2004/09/30 | 1,491 | 1,510 | 1,480 | 1,504 | 47,200 |
2004/09/29 | 1,490 | 1,508 | 1,474 | 1,474 | 96,000 |
2004/09/28 | 1,453 | 1,495 | 1,453 | 1,489 | 51,000 |
2004/09/27 | 1,471 | 1,476 | 1,455 | 1,470 | 70,300 |
2004/09/24 | 1,488 | 1,488 | 1,452 | 1,470 | 55,900 |
2004/09/22 | 1,497 | 1,499 | 1,480 | 1,491 | 62,000 |
2004/09/21 | 1,488 | 1,497 | 1,476 | 1,479 | 58,600 |
2004/09/17 | 1,476 | 1,488 | 1,466 | 1,476 | 47,900 |
2004/09/16 | 1,488 | 1,494 | 1,468 | 1,469 | 77,500 |
2004/09/15 | 1,472 | 1,495 | 1,470 | 1,490 | 59,900 |
2004/09/14 | 1,465 | 1,471 | 1,452 | 1,470 | 38,300 |
2004/09/13 | 1,439 | 1,465 | 1,419 | 1,461 | 36,300 |
2004/09/10 | 1,457 | 1,469 | 1,402 | 1,448 | 61,300 |
2004/09/09 | 1,470 | 1,470 | 1,449 | 1,457 | 20,500 |
2004/09/08 | 1,461 | 1,474 | 1,460 | 1,463 | 23,500 |
2004/09/07 | 1,457 | 1,470 | 1,457 | 1,459 | 20,200 |
2004/09/06 | 1,467 | 1,467 | 1,431 | 1,457 | 41,900 |
2004/09/03 | 1,447 | 1,465 | 1,443 | 1,447 | 50,000 |
2004/09/02 | 1,489 | 1,489 | 1,440 | 1,440 | 71,300 |
2004/09/01 | 1,490 | 1,496 | 1,480 | 1,484 | 21,100 |
2004/08/31 | 1,492 | 1,495 | 1,480 | 1,490 | 21,000 |
2004/08/30 | 1,490 | 1,499 | 1,481 | 1,494 | 15,000 |
2004/08/27 | 1,499 | 1,499 | 1,486 | 1,490 | 20,800 |
2004/08/26 | 1,491 | 1,499 | 1,485 | 1,499 | 41,300 |
2004/08/25 | 1,485 | 1,485 | 1,451 | 1,473 | 37,800 |
2004/08/24 | 1,486 | 1,486 | 1,446 | 1,465 | 58,400 |
2004/08/23 | 1,480 | 1,497 | 1,456 | 1,466 | 56,600 |
2004/08/20 | 1,500 | 1,504 | 1,450 | 1,479 | 58,300 |
2004/08/19 | 1,460 | 1,509 | 1,440 | 1,478 | 66,600 |
2004/08/18 | 1,426 | 1,498 | 1,423 | 1,440 | 66,000 |
2004/08/17 | 1,409 | 1,425 | 1,398 | 1,412 | 130,300 |
2004/08/16 | 1,430 | 1,443 | 1,405 | 1,408 | 79,800 |
2004/08/13 | 1,468 | 1,470 | 1,452 | 1,455 | 68,300 |
2004/08/12 | 1,463 | 1,471 | 1,454 | 1,468 | 43,000 |
2004/08/11 | 1,449 | 1,461 | 1,441 | 1,455 | 52,000 |
2004/08/10 | 1,451 | 1,456 | 1,420 | 1,440 | 107,300 |
2004/08/09 | 1,447 | 1,473 | 1,447 | 1,471 | 49,800 |
2004/08/06 | 1,465 | 1,474 | 1,451 | 1,467 | 46,500 |
2004/08/05 | 1,490 | 1,498 | 1,475 | 1,485 | 53,300 |
2004/08/04 | 1,472 | 1,488 | 1,455 | 1,470 | 71,600 |
2004/08/03 | 1,507 | 1,507 | 1,436 | 1,476 | 112,400 |
2004/08/02 | 1,500 | 1,514 | 1,480 | 1,497 | 85,500 |
2004/07/30 | 1,506 | 1,516 | 1,496 | 1,510 | 25,000 |
2004/07/29 | 1,522 | 1,522 | 1,495 | 1,510 | 43,100 |
2004/07/28 | 1,501 | 1,522 | 1,495 | 1,518 | 81,700 |
2004/07/27 | 1,501 | 1,510 | 1,497 | 1,501 | 117,600 |
2004/07/26 | 1,506 | 1,530 | 1,506 | 1,510 | 44,100 |
2004/07/23 | 1,529 | 1,529 | 1,520 | 1,523 | 40,900 |
2004/07/22 | 1,525 | 1,530 | 1,517 | 1,517 | 43,600 |
2004/07/21 | 1,517 | 1,543 | 1,511 | 1,533 | 56,700 |
2004/07/20 | 1,506 | 1,520 | 1,506 | 1,511 | 59,500 |
2004/07/16 | 1,514 | 1,516 | 1,494 | 1,514 | 91,500 |
2004/07/15 | 1,521 | 1,530 | 1,503 | 1,507 | 62,400 |
2004/07/14 | 1,525 | 1,536 | 1,520 | 1,520 | 67,200 |
2004/07/13 | 1,529 | 1,538 | 1,515 | 1,524 | 67,500 |
2004/07/12 | 1,514 | 1,529 | 1,505 | 1,510 | 54,500 |
2004/07/09 | 1,500 | 1,518 | 1,500 | 1,513 | 53,200 |
2004/07/08 | 1,509 | 1,509 | 1,486 | 1,487 | 58,100 |
2004/07/07 | 1,506 | 1,513 | 1,503 | 1,505 | 57,900 |
2004/07/06 | 1,530 | 1,537 | 1,514 | 1,514 | 78,500 |
2004/07/05 | 1,521 | 1,542 | 1,500 | 1,503 | 59,200 |
2004/07/02 | 1,525 | 1,538 | 1,512 | 1,531 | 68,800 |
2004/07/01 | 1,530 | 1,533 | 1,523 | 1,527 | 44,900 |
2004/06/30 | 1,510 | 1,534 | 1,510 | 1,534 | 90,900 |
2004/06/29 | 1,529 | 1,535 | 1,513 | 1,528 | 43,800 |
2004/06/28 | 1,530 | 1,544 | 1,525 | 1,544 | 71,500 |
2004/06/25 | 1,526 | 1,546 | 1,515 | 1,542 | 81,100 |
2004/06/24 | 1,506 | 1,552 | 1,506 | 1,548 | 80,200 |
2004/06/23 | 1,541 | 1,548 | 1,529 | 1,533 | 43,600 |
2004/06/22 | 1,519 | 1,550 | 1,517 | 1,525 | 125,800 |
2004/06/21 | 1,528 | 1,551 | 1,450 | 1,529 | 158,900 |
2004/06/18 | 1,511 | 1,535 | 1,500 | 1,520 | 135,000 |
2004/06/17 | 1,473 | 1,520 | 1,471 | 1,512 | 148,600 |
2004/06/16 | 1,531 | 1,531 | 1,480 | 1,482 | 146,900 |
2004/06/15 | 1,500 | 1,504 | 1,473 | 1,488 | 76,600 |
2004/06/14 | 1,525 | 1,525 | 1,500 | 1,504 | 54,200 |
2004/06/11 | 1,474 | 1,524 | 1,474 | 1,500 | 141,700 |
2004/06/10 | 1,490 | 1,503 | 1,465 | 1,494 | 140,600 |
2004/06/09 | 1,500 | 1,514 | 1,462 | 1,489 | 208,000 |
2004/06/08 | 1,579 | 1,580 | 1,472 | 1,489 | 502,400 |
2004/06/07 | 1,415 | 1,519 | 1,396 | 1,519 | 456,700 |
2004/06/04 | 1,362 | 1,413 | 1,362 | 1,395 | 182,300 |
2004/06/03 | 1,405 | 1,418 | 1,357 | 1,361 | 155,700 |
2004/06/02 | 1,405 | 1,422 | 1,385 | 1,408 | 151,900 |
2004/06/01 | 1,407 | 1,424 | 1,405 | 1,405 | 155,100 |
2004/05/31 | 1,424 | 1,439 | 1,412 | 1,422 | 60,100 |
2004/05/28 | 1,381 | 1,424 | 1,381 | 1,424 | 76,100 |
2004/05/27 | 1,385 | 1,400 | 1,374 | 1,377 | 56,200 |
2004/05/26 | 1,405 | 1,405 | 1,368 | 1,385 | 44,500 |
2004/05/25 | 1,436 | 1,436 | 1,355 | 1,389 | 79,900 |
2004/05/24 | 1,418 | 1,453 | 1,415 | 1,446 | 100,900 |
2004/05/21 | 1,378 | 1,398 | 1,355 | 1,398 | 40,400 |
2004/05/20 | 1,356 | 1,393 | 1,344 | 1,387 | 73,900 |
2004/05/19 | 1,319 | 1,399 | 1,300 | 1,367 | 87,400 |
2004/05/18 | 1,272 | 1,301 | 1,250 | 1,280 | 203,600 |
2004/05/17 | 1,351 | 1,351 | 1,280 | 1,314 | 89,400 |
2004/05/14 | 1,328 | 1,355 | 1,328 | 1,341 | 109,600 |
2004/05/13 | 1,368 | 1,368 | 1,320 | 1,338 | 85,600 |
2004/05/12 | 1,368 | 1,380 | 1,337 | 1,367 | 104,400 |
2004/05/11 | 1,310 | 1,399 | 1,300 | 1,365 | 96,300 |
2004/05/10 | 1,366 | 1,407 | 1,331 | 1,331 | 116,300 |
2004/05/07 | 1,435 | 1,440 | 1,404 | 1,406 | 100,200 |
2004/05/06 | 1,490 | 1,493 | 1,451 | 1,475 | 94,300 |
2004/04/30 | 1,470 | 1,499 | 1,435 | 1,499 | 142,300 |
2004/04/28 | 1,495 | 1,499 | 1,476 | 1,485 | 50,500 |
2004/04/27 | 1,480 | 1,498 | 1,445 | 1,483 | 99,300 |
2004/04/26 | 1,450 | 1,475 | 1,443 | 1,475 | 100,600 |
2004/04/23 | 1,449 | 1,459 | 1,420 | 1,451 | 148,800 |
2004/04/22 | 1,435 | 1,444 | 1,417 | 1,440 | 100,300 |
2004/04/21 | 1,402 | 1,436 | 1,391 | 1,432 | 91,300 |
2004/04/20 | 1,404 | 1,449 | 1,394 | 1,438 | 88,400 |
2004/04/19 | 1,409 | 1,409 | 1,370 | 1,404 | 81,600 |
2004/04/16 | 1,380 | 1,425 | 1,380 | 1,395 | 123,000 |
2004/04/15 | 1,411 | 1,414 | 1,350 | 1,370 | 100,400 |
2004/04/14 | 1,395 | 1,419 | 1,381 | 1,385 | 127,400 |
2004/04/13 | 1,407 | 1,429 | 1,402 | 1,414 | 48,900 |
2004/04/12 | 1,378 | 1,425 | 1,378 | 1,415 | 41,000 |
2004/04/09 | 1,400 | 1,403 | 1,390 | 1,398 | 87,800 |
2004/04/08 | 1,411 | 1,456 | 1,396 | 1,423 | 201,200 |
2004/04/07 | 1,441 | 1,455 | 1,422 | 1,447 | 212,400 |
2004/04/06 | 1,455 | 1,478 | 1,432 | 1,476 | 200,700 |
2004/04/05 | 1,459 | 1,475 | 1,421 | 1,449 | 155,400 |
2004/04/02 | 1,440 | 1,450 | 1,427 | 1,445 | 118,700 |
2004/04/01 | 1,450 | 1,450 | 1,414 | 1,437 | 100,600 |
2004/03/31 | 1,380 | 1,454 | 1,370 | 1,454 | 199,800 |
2004/03/30 | 1,350 | 1,390 | 1,350 | 1,377 | 276,500 |
2004/03/29 | 1,337 | 1,355 | 1,325 | 1,345 | 62,100 |
2004/03/26 | 1,313 | 1,362 | 1,301 | 1,355 | 173,500 |
2004/03/25 | 1,284 | 1,284 | 1,252 | 1,276 | 191,800 |
2004/03/24 | 1,266 | 1,270 | 1,235 | 1,259 | 233,500 |
2004/03/23 | 1,300 | 1,318 | 1,281 | 1,305 | 130,300 |
2004/03/22 | 1,274 | 1,322 | 1,273 | 1,305 | 153,600 |
2004/03/19 | 1,276 | 1,280 | 1,250 | 1,261 | 175,100 |
2004/03/18 | 1,249 | 1,285 | 1,225 | 1,270 | 336,100 |
2004/03/17 | 1,225 | 1,241 | 1,204 | 1,229 | 347,200 |
2004/03/16 | 1,251 | 1,261 | 1,226 | 1,233 | 257,300 |
2004/03/15 | 1,255 | 1,304 | 1,255 | 1,291 | 129,900 |
2004/03/12 | 1,239 | 1,260 | 1,227 | 1,240 | 286,800 |
2004/03/11 | 1,290 | 1,310 | 1,276 | 1,280 | 122,500 |
2004/03/10 | 1,321 | 1,330 | 1,300 | 1,306 | 71,200 |
2004/03/09 | 1,330 | 1,336 | 1,315 | 1,321 | 90,300 |
2004/03/08 | 1,338 | 1,344 | 1,327 | 1,329 | 94,200 |
2004/03/05 | 1,330 | 1,360 | 1,330 | 1,346 | 121,800 |
2004/03/04 | 1,345 | 1,360 | 1,329 | 1,339 | 103,200 |
2004/03/03 | 1,368 | 1,368 | 1,330 | 1,330 | 164,400 |
2004/03/02 | 1,375 | 1,375 | 1,324 | 1,369 | 81,200 |
2004/03/01 | 1,350 | 1,399 | 1,340 | 1,395 | 142,300 |
2004/02/27 | 1,299 | 1,377 | 1,295 | 1,370 | 239,500 |
2004/02/26 | 1,285 | 1,297 | 1,269 | 1,297 | 109,100 |
2004/02/25 | 1,242 | 1,255 | 1,231 | 1,245 | 77,200 |
2004/02/24 | 1,281 | 1,285 | 1,275 | 1,280 | 109,400 |
2004/02/23 | 1,244 | 1,270 | 1,242 | 1,270 | 75,700 |
2004/02/20 | 1,241 | 1,257 | 1,236 | 1,242 | 93,900 |
2004/02/19 | 1,184 | 1,229 | 1,184 | 1,221 | 79,100 |
2004/02/18 | 1,192 | 1,215 | 1,187 | 1,191 | 94,500 |
2004/02/17 | 1,173 | 1,199 | 1,171 | 1,179 | 48,100 |
2004/02/16 | 1,175 | 1,180 | 1,172 | 1,173 | 43,000 |
2004/02/13 | 1,180 | 1,189 | 1,172 | 1,172 | 73,900 |
2004/02/12 | 1,174 | 1,192 | 1,174 | 1,178 | 29,300 |
2004/02/10 | 1,183 | 1,198 | 1,172 | 1,174 | 31,400 |
2004/02/09 | 1,181 | 1,204 | 1,180 | 1,183 | 26,300 |
2004/02/06 | 1,185 | 1,192 | 1,152 | 1,186 | 85,500 |
2004/02/05 | 1,195 | 1,208 | 1,167 | 1,184 | 98,100 |
2004/02/04 | 1,250 | 1,255 | 1,218 | 1,236 | 109,100 |
2004/02/03 | 1,225 | 1,246 | 1,210 | 1,245 | 82,300 |
2004/02/02 | 1,206 | 1,224 | 1,205 | 1,223 | 39,000 |
2004/01/30 | 1,210 | 1,216 | 1,205 | 1,210 | 31,600 |
2004/01/29 | 1,215 | 1,218 | 1,202 | 1,205 | 66,200 |
2004/01/28 | 1,220 | 1,223 | 1,211 | 1,215 | 47,900 |
2004/01/27 | 1,220 | 1,234 | 1,210 | 1,220 | 60,400 |
2004/01/26 | 1,221 | 1,226 | 1,219 | 1,220 | 80,100 |
2004/01/23 | 1,221 | 1,227 | 1,220 | 1,221 | 38,500 |
2004/01/22 | 1,221 | 1,235 | 1,220 | 1,220 | 46,700 |
2004/01/21 | 1,220 | 1,245 | 1,215 | 1,220 | 93,200 |
2004/01/20 | 1,220 | 1,226 | 1,201 | 1,218 | 77,300 |
2004/01/19 | 1,195 | 1,214 | 1,195 | 1,212 | 56,700 |
2004/01/16 | 1,184 | 1,199 | 1,169 | 1,191 | 68,900 |
2004/01/15 | 1,168 | 1,175 | 1,163 | 1,165 | 85,900 |
2004/01/14 | 1,170 | 1,184 | 1,157 | 1,168 | 57,200 |
2004/01/13 | 1,170 | 1,185 | 1,170 | 1,170 | 44,600 |
2004/01/09 | 1,139 | 1,170 | 1,139 | 1,169 | 67,000 |
2004/01/08 | 1,145 | 1,146 | 1,141 | 1,143 | 94,300 |
2004/01/07 | 1,172 | 1,172 | 1,144 | 1,147 | 72,300 |
2004/01/06 | 1,152 | 1,170 | 1,146 | 1,152 | 78,800 |
2004/01/05 | 1,141 | 1,153 | 1,134 | 1,152 | 30,800 |