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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,792 | 1,815 | 1,769 | 1,791 | 96,900 |
| 2005/12/29 | 1,797 | 1,809 | 1,778 | 1,780 | 83,900 |
| 2005/12/28 | 1,760 | 1,780 | 1,755 | 1,771 | 137,500 |
| 2005/12/27 | 1,758 | 1,770 | 1,754 | 1,756 | 95,800 |
| 2005/12/26 | 1,781 | 1,795 | 1,772 | 1,772 | 69,500 |
| 2005/12/22 | 1,783 | 1,792 | 1,769 | 1,778 | 109,700 |
| 2005/12/21 | 1,791 | 1,797 | 1,777 | 1,782 | 60,000 |
| 2005/12/20 | 1,759 | 1,800 | 1,759 | 1,760 | 66,800 |
| 2005/12/19 | 1,754 | 1,769 | 1,741 | 1,758 | 105,300 |
| 2005/12/16 | 1,800 | 1,814 | 1,752 | 1,758 | 103,000 |
| 2005/12/15 | 1,828 | 1,828 | 1,800 | 1,800 | 46,300 |
| 2005/12/14 | 1,837 | 1,837 | 1,804 | 1,816 | 99,800 |
| 2005/12/13 | 1,830 | 1,844 | 1,825 | 1,825 | 70,900 |
| 2005/12/12 | 1,800 | 1,826 | 1,788 | 1,817 | 98,600 |
| 2005/12/09 | 1,752 | 1,774 | 1,752 | 1,768 | 93,900 |
| 2005/12/08 | 1,765 | 1,771 | 1,754 | 1,766 | 66,200 |
| 2005/12/07 | 1,795 | 1,797 | 1,759 | 1,763 | 222,700 |
| 2005/12/06 | 1,832 | 1,832 | 1,809 | 1,809 | 63,600 |
| 2005/12/05 | 1,814 | 1,838 | 1,813 | 1,833 | 47,900 |
| 2005/12/02 | 1,854 | 1,855 | 1,815 | 1,828 | 98,000 |
| 2005/12/01 | 1,804 | 1,830 | 1,801 | 1,830 | 102,500 |
| 2005/11/30 | 1,842 | 1,857 | 1,800 | 1,801 | 71,300 |
| 2005/11/29 | 1,888 | 1,889 | 1,853 | 1,868 | 72,500 |
| 2005/11/28 | 1,870 | 1,925 | 1,870 | 1,888 | 94,400 |
| 2005/11/25 | 1,842 | 1,879 | 1,839 | 1,870 | 171,400 |
| 2005/11/24 | 1,817 | 1,847 | 1,815 | 1,839 | 90,300 |
| 2005/11/22 | 1,770 | 1,848 | 1,770 | 1,806 | 160,400 |
| 2005/11/21 | 1,780 | 1,802 | 1,765 | 1,769 | 54,100 |
| 2005/11/18 | 1,765 | 1,802 | 1,757 | 1,802 | 168,200 |
| 2005/11/17 | 1,690 | 1,767 | 1,690 | 1,766 | 135,600 |
| 2005/11/16 | 1,671 | 1,688 | 1,669 | 1,685 | 52,200 |
| 2005/11/15 | 1,672 | 1,681 | 1,664 | 1,667 | 48,900 |
| 2005/11/14 | 1,699 | 1,699 | 1,662 | 1,672 | 48,800 |
| 2005/11/11 | 1,712 | 1,712 | 1,686 | 1,698 | 36,900 |
| 2005/11/10 | 1,701 | 1,717 | 1,690 | 1,706 | 53,300 |
| 2005/11/09 | 1,700 | 1,726 | 1,699 | 1,706 | 61,800 |
| 2005/11/08 | 1,705 | 1,709 | 1,694 | 1,697 | 48,400 |
| 2005/11/07 | 1,720 | 1,720 | 1,706 | 1,707 | 62,900 |
| 2005/11/04 | 1,715 | 1,723 | 1,705 | 1,713 | 100,900 |
| 2005/11/02 | 1,709 | 1,729 | 1,709 | 1,714 | 66,000 |
| 2005/11/01 | 1,726 | 1,740 | 1,725 | 1,739 | 44,800 |
| 2005/10/31 | 1,729 | 1,735 | 1,718 | 1,720 | 55,100 |
| 2005/10/28 | 1,728 | 1,735 | 1,717 | 1,729 | 70,100 |
| 2005/10/27 | 1,713 | 1,734 | 1,713 | 1,730 | 66,600 |
| 2005/10/26 | 1,704 | 1,716 | 1,702 | 1,711 | 55,500 |
| 2005/10/25 | 1,681 | 1,714 | 1,681 | 1,703 | 52,200 |
| 2005/10/24 | 1,700 | 1,700 | 1,675 | 1,683 | 23,900 |
| 2005/10/21 | 1,672 | 1,681 | 1,660 | 1,677 | 29,200 |
| 2005/10/20 | 1,670 | 1,679 | 1,666 | 1,672 | 37,200 |
| 2005/10/19 | 1,685 | 1,685 | 1,660 | 1,664 | 41,400 |
| 2005/10/18 | 1,684 | 1,690 | 1,672 | 1,673 | 45,500 |
| 2005/10/17 | 1,695 | 1,697 | 1,680 | 1,682 | 43,700 |
| 2005/10/14 | 1,656 | 1,682 | 1,656 | 1,668 | 47,900 |
| 2005/10/13 | 1,680 | 1,680 | 1,652 | 1,655 | 98,500 |
| 2005/10/12 | 1,679 | 1,691 | 1,675 | 1,681 | 66,700 |
| 2005/10/11 | 1,686 | 1,686 | 1,651 | 1,680 | 57,000 |
| 2005/10/07 | 1,661 | 1,693 | 1,661 | 1,666 | 29,300 |
| 2005/10/06 | 1,703 | 1,704 | 1,671 | 1,671 | 56,300 |
| 2005/10/05 | 1,725 | 1,725 | 1,689 | 1,703 | 70,900 |
| 2005/10/04 | 1,730 | 1,740 | 1,715 | 1,735 | 44,600 |
| 2005/10/03 | 1,700 | 1,727 | 1,692 | 1,712 | 54,200 |
| 2005/09/30 | 1,759 | 1,763 | 1,700 | 1,700 | 82,300 |
| 2005/09/29 | 1,745 | 1,760 | 1,659 | 1,759 | 129,300 |
| 2005/09/28 | 1,729 | 1,750 | 1,724 | 1,745 | 91,100 |
| 2005/09/27 | 1,710 | 1,750 | 1,700 | 1,724 | 100,000 |
| 2005/09/26 | 1,679 | 1,698 | 1,678 | 1,698 | 60,300 |
| 2005/09/22 | 1,670 | 1,679 | 1,665 | 1,673 | 61,100 |
| 2005/09/21 | 1,664 | 1,667 | 1,657 | 1,661 | 52,200 |
| 2005/09/20 | 1,658 | 1,665 | 1,655 | 1,659 | 33,700 |
| 2005/09/16 | 1,644 | 1,656 | 1,644 | 1,655 | 65,300 |
| 2005/09/15 | 1,633 | 1,644 | 1,614 | 1,644 | 118,800 |
| 2005/09/14 | 1,650 | 1,659 | 1,641 | 1,658 | 51,700 |
| 2005/09/13 | 1,639 | 1,651 | 1,620 | 1,651 | 57,900 |
| 2005/09/12 | 1,650 | 1,650 | 1,619 | 1,631 | 66,500 |
| 2005/09/09 | 1,580 | 1,598 | 1,580 | 1,598 | 125,700 |
| 2005/09/08 | 1,597 | 1,606 | 1,590 | 1,590 | 43,600 |
| 2005/09/07 | 1,601 | 1,609 | 1,595 | 1,596 | 53,800 |
| 2005/09/06 | 1,606 | 1,612 | 1,600 | 1,600 | 55,700 |
| 2005/09/05 | 1,622 | 1,623 | 1,609 | 1,612 | 35,100 |
| 2005/09/02 | 1,614 | 1,624 | 1,608 | 1,610 | 49,800 |
| 2005/09/01 | 1,615 | 1,625 | 1,610 | 1,614 | 49,400 |
| 2005/08/31 | 1,616 | 1,616 | 1,606 | 1,609 | 25,100 |
| 2005/08/30 | 1,610 | 1,620 | 1,605 | 1,606 | 26,300 |
| 2005/08/29 | 1,618 | 1,618 | 1,602 | 1,603 | 26,400 |
| 2005/08/26 | 1,623 | 1,624 | 1,606 | 1,618 | 47,100 |
| 2005/08/25 | 1,630 | 1,631 | 1,617 | 1,623 | 39,600 |
| 2005/08/24 | 1,643 | 1,652 | 1,632 | 1,635 | 55,400 |
| 2005/08/23 | 1,650 | 1,657 | 1,638 | 1,644 | 53,400 |
| 2005/08/22 | 1,658 | 1,669 | 1,629 | 1,659 | 62,800 |
| 2005/08/19 | 1,640 | 1,643 | 1,621 | 1,629 | 73,900 |
| 2005/08/18 | 1,655 | 1,655 | 1,626 | 1,626 | 66,800 |
| 2005/08/17 | 1,674 | 1,681 | 1,635 | 1,640 | 60,700 |
| 2005/08/16 | 1,682 | 1,683 | 1,670 | 1,673 | 47,200 |
| 2005/08/15 | 1,695 | 1,695 | 1,675 | 1,678 | 52,900 |
| 2005/08/12 | 1,692 | 1,694 | 1,675 | 1,677 | 48,300 |
| 2005/08/11 | 1,670 | 1,686 | 1,662 | 1,673 | 87,000 |
| 2005/08/10 | 1,646 | 1,676 | 1,646 | 1,673 | 82,300 |
| 2005/08/09 | 1,602 | 1,627 | 1,596 | 1,620 | 32,900 |
| 2005/08/08 | 1,604 | 1,608 | 1,581 | 1,607 | 72,400 |
| 2005/08/05 | 1,604 | 1,624 | 1,602 | 1,609 | 77,700 |
| 2005/08/04 | 1,640 | 1,645 | 1,628 | 1,634 | 40,700 |
| 2005/08/03 | 1,660 | 1,667 | 1,634 | 1,645 | 63,700 |
| 2005/08/02 | 1,657 | 1,668 | 1,655 | 1,664 | 87,600 |
| 2005/08/01 | 1,672 | 1,700 | 1,650 | 1,660 | 167,000 |
| 2005/07/29 | 1,702 | 1,712 | 1,690 | 1,705 | 137,700 |
| 2005/07/28 | 1,709 | 1,714 | 1,701 | 1,707 | 70,000 |
| 2005/07/27 | 1,686 | 1,699 | 1,686 | 1,698 | 76,600 |
| 2005/07/26 | 1,686 | 1,698 | 1,683 | 1,687 | 80,400 |
| 2005/07/25 | 1,706 | 1,720 | 1,706 | 1,708 | 200,800 |
| 2005/07/22 | 1,730 | 1,730 | 1,703 | 1,705 | 191,700 |
| 2005/07/21 | 1,743 | 1,757 | 1,719 | 1,731 | 145,700 |
| 2005/07/20 | 1,744 | 1,762 | 1,743 | 1,751 | 111,400 |
| 2005/07/19 | 1,780 | 1,780 | 1,725 | 1,726 | 179,500 |
| 2005/07/15 | 1,810 | 1,815 | 1,782 | 1,782 | 72,600 |
| 2005/07/14 | 1,773 | 1,812 | 1,767 | 1,801 | 139,800 |
| 2005/07/13 | 1,760 | 1,767 | 1,750 | 1,766 | 85,900 |
| 2005/07/12 | 1,762 | 1,764 | 1,743 | 1,755 | 87,000 |
| 2005/07/11 | 1,785 | 1,785 | 1,761 | 1,761 | 46,800 |
| 2005/07/08 | 1,754 | 1,773 | 1,754 | 1,761 | 53,900 |
| 2005/07/07 | 1,769 | 1,789 | 1,760 | 1,765 | 78,900 |
| 2005/07/06 | 1,804 | 1,814 | 1,781 | 1,795 | 58,500 |
| 2005/07/05 | 1,802 | 1,815 | 1,802 | 1,803 | 43,100 |
| 2005/07/04 | 1,812 | 1,824 | 1,811 | 1,814 | 58,900 |
| 2005/07/01 | 1,812 | 1,820 | 1,802 | 1,807 | 77,000 |
| 2005/06/30 | 1,785 | 1,806 | 1,778 | 1,782 | 115,600 |
| 2005/06/29 | 1,772 | 1,781 | 1,765 | 1,765 | 33,200 |
| 2005/06/28 | 1,756 | 1,768 | 1,739 | 1,762 | 49,700 |
| 2005/06/27 | 1,765 | 1,767 | 1,740 | 1,755 | 75,300 |
| 2005/06/24 | 1,775 | 1,775 | 1,759 | 1,764 | 46,600 |
| 2005/06/23 | 1,769 | 1,784 | 1,760 | 1,760 | 120,300 |
| 2005/06/22 | 1,765 | 1,768 | 1,760 | 1,766 | 131,000 |
| 2005/06/21 | 1,770 | 1,770 | 1,764 | 1,766 | 61,100 |
| 2005/06/20 | 1,762 | 1,789 | 1,760 | 1,776 | 111,900 |
| 2005/06/17 | 1,794 | 1,810 | 1,791 | 1,792 | 82,600 |
| 2005/06/16 | 1,821 | 1,824 | 1,795 | 1,799 | 50,200 |
| 2005/06/15 | 1,805 | 1,825 | 1,800 | 1,819 | 48,700 |
| 2005/06/14 | 1,777 | 1,816 | 1,777 | 1,805 | 52,000 |
| 2005/06/13 | 1,804 | 1,840 | 1,787 | 1,807 | 52,700 |
| 2005/06/10 | 1,777 | 1,813 | 1,753 | 1,802 | 153,400 |
| 2005/06/09 | 1,736 | 1,750 | 1,736 | 1,747 | 82,600 |
| 2005/06/08 | 1,709 | 1,745 | 1,705 | 1,735 | 101,300 |
| 2005/06/07 | 1,731 | 1,750 | 1,696 | 1,714 | 88,700 |
| 2005/06/06 | 1,770 | 1,770 | 1,724 | 1,731 | 53,400 |
| 2005/06/03 | 1,709 | 1,770 | 1,709 | 1,770 | 72,800 |
| 2005/06/02 | 1,705 | 1,740 | 1,705 | 1,726 | 92,100 |
| 2005/06/01 | 1,759 | 1,769 | 1,745 | 1,754 | 26,400 |
| 2005/05/31 | 1,732 | 1,765 | 1,725 | 1,764 | 45,600 |
| 2005/05/30 | 1,712 | 1,734 | 1,710 | 1,727 | 41,400 |
| 2005/05/27 | 1,697 | 1,717 | 1,697 | 1,707 | 37,000 |
| 2005/05/26 | 1,708 | 1,708 | 1,681 | 1,696 | 62,900 |
| 2005/05/25 | 1,730 | 1,736 | 1,707 | 1,707 | 41,300 |
| 2005/05/24 | 1,724 | 1,724 | 1,713 | 1,720 | 17,200 |
| 2005/05/23 | 1,708 | 1,722 | 1,703 | 1,719 | 29,300 |
| 2005/05/20 | 1,728 | 1,740 | 1,692 | 1,703 | 89,600 |
| 2005/05/19 | 1,694 | 1,741 | 1,686 | 1,741 | 71,800 |
| 2005/05/18 | 1,680 | 1,697 | 1,664 | 1,668 | 54,800 |
| 2005/05/17 | 1,717 | 1,717 | 1,656 | 1,659 | 68,400 |
| 2005/05/16 | 1,714 | 1,737 | 1,710 | 1,721 | 76,800 |
| 2005/05/13 | 1,717 | 1,733 | 1,699 | 1,714 | 61,000 |
| 2005/05/12 | 1,727 | 1,736 | 1,716 | 1,716 | 37,300 |
| 2005/05/11 | 1,726 | 1,733 | 1,685 | 1,717 | 85,000 |
| 2005/05/10 | 1,710 | 1,750 | 1,697 | 1,710 | 67,400 |
| 2005/05/09 | 1,710 | 1,720 | 1,693 | 1,705 | 88,200 |
| 2005/05/06 | 1,645 | 1,700 | 1,644 | 1,689 | 147,400 |
| 2005/05/02 | 1,633 | 1,651 | 1,620 | 1,644 | 94,400 |
| 2005/04/28 | 1,660 | 1,663 | 1,646 | 1,648 | 82,100 |
| 2005/04/27 | 1,645 | 1,664 | 1,641 | 1,663 | 82,600 |
| 2005/04/26 | 1,646 | 1,655 | 1,635 | 1,653 | 97,900 |
| 2005/04/25 | 1,655 | 1,665 | 1,652 | 1,665 | 67,000 |
| 2005/04/22 | 1,675 | 1,678 | 1,661 | 1,675 | 72,800 |
| 2005/04/21 | 1,627 | 1,677 | 1,615 | 1,675 | 166,100 |
| 2005/04/20 | 1,670 | 1,683 | 1,661 | 1,670 | 184,100 |
| 2005/04/19 | 1,628 | 1,650 | 1,619 | 1,640 | 176,200 |
| 2005/04/18 | 1,620 | 1,622 | 1,602 | 1,611 | 215,700 |
| 2005/04/15 | 1,618 | 1,627 | 1,605 | 1,619 | 157,500 |
| 2005/04/14 | 1,611 | 1,617 | 1,602 | 1,613 | 167,000 |
| 2005/04/13 | 1,610 | 1,614 | 1,594 | 1,600 | 95,600 |
| 2005/04/12 | 1,618 | 1,618 | 1,600 | 1,605 | 102,700 |
| 2005/04/11 | 1,615 | 1,620 | 1,603 | 1,603 | 109,100 |
| 2005/04/08 | 1,600 | 1,621 | 1,593 | 1,617 | 119,600 |
| 2005/04/07 | 1,588 | 1,593 | 1,581 | 1,587 | 76,600 |
| 2005/04/06 | 1,572 | 1,577 | 1,556 | 1,576 | 142,100 |
| 2005/04/05 | 1,572 | 1,573 | 1,549 | 1,553 | 313,100 |
| 2005/04/04 | 1,598 | 1,598 | 1,570 | 1,582 | 146,400 |
| 2005/04/01 | 1,568 | 1,599 | 1,557 | 1,597 | 109,800 |
| 2005/03/31 | 1,552 | 1,567 | 1,530 | 1,555 | 180,800 |
| 2005/03/30 | 1,550 | 1,565 | 1,540 | 1,550 | 179,400 |
| 2005/03/29 | 1,572 | 1,574 | 1,520 | 1,533 | 99,100 |
| 2005/03/28 | 1,580 | 1,580 | 1,561 | 1,567 | 68,800 |
| 2005/03/25 | 1,620 | 1,620 | 1,556 | 1,575 | 114,900 |
| 2005/03/24 | 1,619 | 1,625 | 1,605 | 1,613 | 90,100 |
| 2005/03/23 | 1,620 | 1,620 | 1,593 | 1,606 | 175,000 |
| 2005/03/22 | 1,576 | 1,641 | 1,575 | 1,629 | 276,800 |
| 2005/03/18 | 1,550 | 1,564 | 1,547 | 1,556 | 64,200 |
| 2005/03/17 | 1,553 | 1,558 | 1,543 | 1,551 | 66,100 |
| 2005/03/16 | 1,548 | 1,573 | 1,534 | 1,558 | 111,400 |
| 2005/03/15 | 1,610 | 1,610 | 1,586 | 1,589 | 37,300 |
| 2005/03/14 | 1,588 | 1,613 | 1,585 | 1,591 | 58,600 |
| 2005/03/11 | 1,600 | 1,605 | 1,580 | 1,592 | 76,800 |
| 2005/03/10 | 1,604 | 1,604 | 1,586 | 1,588 | 82,900 |
| 2005/03/09 | 1,606 | 1,614 | 1,585 | 1,588 | 61,500 |
| 2005/03/08 | 1,620 | 1,625 | 1,605 | 1,606 | 62,500 |
| 2005/03/07 | 1,630 | 1,632 | 1,616 | 1,620 | 55,400 |
| 2005/03/04 | 1,611 | 1,620 | 1,608 | 1,618 | 48,900 |
| 2005/03/03 | 1,619 | 1,625 | 1,607 | 1,622 | 87,500 |
| 2005/03/02 | 1,624 | 1,628 | 1,615 | 1,626 | 50,300 |
| 2005/03/01 | 1,613 | 1,625 | 1,605 | 1,625 | 62,300 |
| 2005/02/28 | 1,605 | 1,609 | 1,590 | 1,600 | 37,000 |
| 2005/02/25 | 1,589 | 1,610 | 1,588 | 1,599 | 79,300 |
| 2005/02/24 | 1,593 | 1,599 | 1,568 | 1,577 | 61,900 |
| 2005/02/23 | 1,567 | 1,604 | 1,550 | 1,593 | 101,200 |
| 2005/02/22 | 1,578 | 1,619 | 1,572 | 1,574 | 108,300 |
| 2005/02/21 | 1,557 | 1,580 | 1,557 | 1,563 | 46,200 |
| 2005/02/18 | 1,557 | 1,566 | 1,551 | 1,556 | 47,100 |
| 2005/02/17 | 1,560 | 1,563 | 1,543 | 1,556 | 133,200 |
| 2005/02/16 | 1,579 | 1,581 | 1,565 | 1,575 | 57,200 |
| 2005/02/15 | 1,566 | 1,584 | 1,566 | 1,572 | 57,200 |
| 2005/02/14 | 1,582 | 1,582 | 1,565 | 1,566 | 105,100 |
| 2005/02/10 | 1,580 | 1,594 | 1,580 | 1,582 | 69,500 |
| 2005/02/09 | 1,589 | 1,599 | 1,584 | 1,589 | 81,900 |
| 2005/02/08 | 1,602 | 1,620 | 1,586 | 1,586 | 112,600 |
| 2005/02/07 | 1,584 | 1,619 | 1,584 | 1,610 | 70,700 |
| 2005/02/04 | 1,605 | 1,617 | 1,580 | 1,590 | 101,600 |
| 2005/02/03 | 1,617 | 1,624 | 1,601 | 1,617 | 101,900 |
| 2005/02/02 | 1,614 | 1,635 | 1,600 | 1,635 | 183,600 |
| 2005/02/01 | 1,615 | 1,615 | 1,591 | 1,606 | 140,500 |
| 2005/01/31 | 1,592 | 1,619 | 1,592 | 1,605 | 162,400 |
| 2005/01/28 | 1,561 | 1,587 | 1,561 | 1,586 | 91,500 |
| 2005/01/27 | 1,590 | 1,591 | 1,534 | 1,558 | 265,900 |
| 2005/01/26 | 1,611 | 1,615 | 1,520 | 1,596 | 354,100 |
| 2005/01/25 | 1,605 | 1,665 | 1,595 | 1,649 | 464,000 |
| 2005/01/24 | 1,587 | 1,605 | 1,583 | 1,596 | 88,800 |
| 2005/01/21 | 1,579 | 1,590 | 1,577 | 1,580 | 85,800 |
| 2005/01/20 | 1,599 | 1,599 | 1,576 | 1,578 | 117,400 |
| 2005/01/19 | 1,590 | 1,602 | 1,582 | 1,597 | 127,600 |
| 2005/01/18 | 1,602 | 1,602 | 1,570 | 1,588 | 184,400 |
| 2005/01/17 | 1,601 | 1,626 | 1,593 | 1,605 | 154,100 |
| 2005/01/14 | 1,611 | 1,623 | 1,581 | 1,616 | 198,400 |
| 2005/01/13 | 1,625 | 1,633 | 1,620 | 1,625 | 80,900 |
| 2005/01/12 | 1,662 | 1,673 | 1,610 | 1,633 | 172,300 |
| 2005/01/11 | 1,651 | 1,685 | 1,649 | 1,668 | 153,500 |
| 2005/01/07 | 1,620 | 1,660 | 1,620 | 1,650 | 132,200 |
| 2005/01/06 | 1,615 | 1,651 | 1,604 | 1,623 | 64,700 |
| 2005/01/05 | 1,608 | 1,622 | 1,606 | 1,616 | 78,400 |
| 2005/01/04 | 1,621 | 1,638 | 1,606 | 1,609 | 22,200 |