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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,481 | 1,482 | 1,430 | 1,448 | 136,000 |
| 2007/12/27 | 1,532 | 1,532 | 1,469 | 1,480 | 368,600 |
| 2007/12/26 | 1,521 | 1,542 | 1,490 | 1,542 | 175,100 |
| 2007/12/25 | 1,550 | 1,574 | 1,527 | 1,533 | 84,800 |
| 2007/12/21 | 1,516 | 1,542 | 1,510 | 1,540 | 93,700 |
| 2007/12/20 | 1,526 | 1,541 | 1,508 | 1,509 | 69,100 |
| 2007/12/19 | 1,539 | 1,546 | 1,522 | 1,529 | 84,100 |
| 2007/12/18 | 1,501 | 1,568 | 1,501 | 1,543 | 149,500 |
| 2007/12/17 | 1,551 | 1,556 | 1,520 | 1,520 | 110,600 |
| 2007/12/14 | 1,563 | 1,595 | 1,557 | 1,567 | 149,400 |
| 2007/12/13 | 1,625 | 1,630 | 1,577 | 1,579 | 134,600 |
| 2007/12/12 | 1,590 | 1,627 | 1,583 | 1,620 | 131,400 |
| 2007/12/11 | 1,668 | 1,680 | 1,648 | 1,652 | 70,300 |
| 2007/12/10 | 1,659 | 1,670 | 1,641 | 1,657 | 97,700 |
| 2007/12/07 | 1,667 | 1,681 | 1,641 | 1,651 | 84,800 |
| 2007/12/06 | 1,648 | 1,663 | 1,626 | 1,656 | 194,800 |
| 2007/12/05 | 1,626 | 1,630 | 1,606 | 1,618 | 127,200 |
| 2007/12/04 | 1,658 | 1,675 | 1,632 | 1,634 | 133,300 |
| 2007/12/03 | 1,673 | 1,688 | 1,649 | 1,664 | 110,700 |
| 2007/11/30 | 1,649 | 1,688 | 1,625 | 1,643 | 192,100 |
| 2007/11/29 | 1,635 | 1,664 | 1,626 | 1,658 | 160,200 |
| 2007/11/28 | 1,601 | 1,629 | 1,590 | 1,599 | 183,700 |
| 2007/11/27 | 1,504 | 1,605 | 1,500 | 1,599 | 265,300 |
| 2007/11/26 | 1,509 | 1,518 | 1,480 | 1,503 | 152,000 |
| 2007/11/22 | 1,499 | 1,535 | 1,483 | 1,521 | 116,900 |
| 2007/11/21 | 1,529 | 1,529 | 1,480 | 1,491 | 138,200 |
| 2007/11/20 | 1,519 | 1,528 | 1,461 | 1,528 | 184,100 |
| 2007/11/19 | 1,550 | 1,578 | 1,544 | 1,549 | 106,200 |
| 2007/11/16 | 1,540 | 1,569 | 1,532 | 1,561 | 102,400 |
| 2007/11/15 | 1,600 | 1,600 | 1,572 | 1,582 | 92,900 |
| 2007/11/14 | 1,561 | 1,584 | 1,561 | 1,584 | 122,500 |
| 2007/11/13 | 1,513 | 1,550 | 1,490 | 1,545 | 223,300 |
| 2007/11/12 | 1,530 | 1,541 | 1,500 | 1,533 | 137,800 |
| 2007/11/09 | 1,575 | 1,586 | 1,555 | 1,560 | 80,700 |
| 2007/11/08 | 1,570 | 1,595 | 1,554 | 1,588 | 141,200 |
| 2007/11/07 | 1,655 | 1,655 | 1,595 | 1,598 | 137,100 |
| 2007/11/06 | 1,633 | 1,674 | 1,621 | 1,657 | 168,600 |
| 2007/11/05 | 1,617 | 1,639 | 1,617 | 1,632 | 141,900 |
| 2007/11/02 | 1,619 | 1,631 | 1,590 | 1,603 | 155,200 |
| 2007/11/01 | 1,621 | 1,659 | 1,621 | 1,648 | 131,500 |
| 2007/10/31 | 1,577 | 1,624 | 1,575 | 1,611 | 190,100 |
| 2007/10/30 | 1,570 | 1,581 | 1,562 | 1,568 | 113,100 |
| 2007/10/29 | 1,550 | 1,583 | 1,545 | 1,566 | 84,600 |
| 2007/10/26 | 1,540 | 1,559 | 1,532 | 1,546 | 91,500 |
| 2007/10/25 | 1,531 | 1,548 | 1,530 | 1,540 | 130,000 |
| 2007/10/24 | 1,567 | 1,590 | 1,542 | 1,555 | 177,100 |
| 2007/10/23 | 1,580 | 1,590 | 1,554 | 1,567 | 170,600 |
| 2007/10/22 | 1,566 | 1,590 | 1,562 | 1,584 | 104,300 |
| 2007/10/19 | 1,630 | 1,639 | 1,620 | 1,623 | 94,200 |
| 2007/10/18 | 1,617 | 1,655 | 1,617 | 1,645 | 127,900 |
| 2007/10/17 | 1,620 | 1,639 | 1,600 | 1,621 | 164,100 |
| 2007/10/16 | 1,650 | 1,665 | 1,618 | 1,626 | 166,400 |
| 2007/10/15 | 1,660 | 1,683 | 1,658 | 1,666 | 150,700 |
| 2007/10/12 | 1,664 | 1,689 | 1,662 | 1,662 | 149,400 |
| 2007/10/11 | 1,690 | 1,702 | 1,682 | 1,694 | 173,200 |
| 2007/10/10 | 1,692 | 1,703 | 1,669 | 1,689 | 127,900 |
| 2007/10/09 | 1,690 | 1,710 | 1,681 | 1,685 | 163,800 |
| 2007/10/05 | 1,698 | 1,708 | 1,684 | 1,686 | 123,600 |
| 2007/10/04 | 1,679 | 1,716 | 1,673 | 1,699 | 173,900 |
| 2007/10/03 | 1,721 | 1,722 | 1,667 | 1,702 | 195,600 |
| 2007/10/02 | 1,690 | 1,725 | 1,683 | 1,722 | 168,500 |
| 2007/10/01 | 1,672 | 1,715 | 1,664 | 1,689 | 155,100 |
| 2007/09/28 | 1,659 | 1,687 | 1,658 | 1,661 | 170,100 |
| 2007/09/27 | 1,674 | 1,690 | 1,652 | 1,655 | 212,600 |
| 2007/09/26 | 1,595 | 1,675 | 1,595 | 1,657 | 279,200 |
| 2007/09/25 | 1,536 | 1,573 | 1,528 | 1,570 | 219,400 |
| 2007/09/21 | 1,517 | 1,520 | 1,475 | 1,510 | 169,000 |
| 2007/09/20 | 1,546 | 1,550 | 1,512 | 1,520 | 137,400 |
| 2007/09/19 | 1,512 | 1,547 | 1,512 | 1,545 | 111,200 |
| 2007/09/18 | 1,508 | 1,510 | 1,494 | 1,500 | 102,700 |
| 2007/09/14 | 1,511 | 1,513 | 1,497 | 1,504 | 118,300 |
| 2007/09/13 | 1,506 | 1,525 | 1,504 | 1,512 | 96,200 |
| 2007/09/12 | 1,557 | 1,575 | 1,511 | 1,533 | 215,500 |
| 2007/09/11 | 1,520 | 1,545 | 1,495 | 1,539 | 150,800 |
| 2007/09/10 | 1,496 | 1,537 | 1,488 | 1,523 | 117,100 |
| 2007/09/07 | 1,526 | 1,543 | 1,519 | 1,538 | 114,000 |
| 2007/09/06 | 1,522 | 1,545 | 1,485 | 1,545 | 112,000 |
| 2007/09/05 | 1,580 | 1,580 | 1,541 | 1,545 | 133,900 |
| 2007/09/04 | 1,539 | 1,555 | 1,522 | 1,550 | 161,000 |
| 2007/09/03 | 1,549 | 1,549 | 1,530 | 1,538 | 96,600 |
| 2007/08/31 | 1,497 | 1,530 | 1,495 | 1,530 | 169,300 |
| 2007/08/30 | 1,478 | 1,495 | 1,465 | 1,479 | 92,100 |
| 2007/08/29 | 1,459 | 1,463 | 1,446 | 1,459 | 146,900 |
| 2007/08/28 | 1,502 | 1,517 | 1,490 | 1,509 | 94,200 |
| 2007/08/27 | 1,529 | 1,530 | 1,508 | 1,513 | 110,200 |
| 2007/08/24 | 1,500 | 1,500 | 1,486 | 1,495 | 119,300 |
| 2007/08/23 | 1,476 | 1,497 | 1,475 | 1,493 | 84,200 |
| 2007/08/22 | 1,470 | 1,472 | 1,457 | 1,460 | 110,200 |
| 2007/08/21 | 1,440 | 1,472 | 1,425 | 1,468 | 188,400 |
| 2007/08/20 | 1,480 | 1,480 | 1,412 | 1,418 | 246,200 |
| 2007/08/17 | 1,492 | 1,496 | 1,381 | 1,384 | 333,000 |
| 2007/08/16 | 1,463 | 1,480 | 1,421 | 1,472 | 224,300 |
| 2007/08/15 | 1,555 | 1,555 | 1,509 | 1,513 | 138,200 |
| 2007/08/14 | 1,558 | 1,572 | 1,530 | 1,559 | 234,000 |
| 2007/08/13 | 1,473 | 1,571 | 1,454 | 1,556 | 682,600 |
| 2007/08/10 | 1,453 | 1,458 | 1,351 | 1,373 | 946,300 |
| 2007/08/09 | 1,552 | 1,552 | 1,475 | 1,484 | 595,200 |
| 2007/08/08 | 1,609 | 1,623 | 1,551 | 1,556 | 341,600 |
| 2007/08/07 | 1,632 | 1,649 | 1,613 | 1,614 | 130,200 |
| 2007/08/06 | 1,598 | 1,638 | 1,591 | 1,632 | 113,900 |
| 2007/08/03 | 1,650 | 1,661 | 1,632 | 1,638 | 139,900 |
| 2007/08/02 | 1,664 | 1,681 | 1,606 | 1,637 | 208,100 |
| 2007/08/01 | 1,725 | 1,725 | 1,656 | 1,659 | 155,500 |
| 2007/07/31 | 1,729 | 1,738 | 1,711 | 1,722 | 98,900 |
| 2007/07/30 | 1,680 | 1,734 | 1,651 | 1,730 | 219,500 |
| 2007/07/27 | 1,676 | 1,695 | 1,671 | 1,680 | 197,200 |
| 2007/07/26 | 1,755 | 1,765 | 1,718 | 1,722 | 198,000 |
| 2007/07/25 | 1,750 | 1,779 | 1,745 | 1,770 | 270,700 |
| 2007/07/24 | 1,749 | 1,769 | 1,746 | 1,764 | 314,800 |
| 2007/07/23 | 1,741 | 1,758 | 1,738 | 1,751 | 262,600 |
| 2007/07/20 | 1,783 | 1,796 | 1,755 | 1,758 | 212,200 |
| 2007/07/19 | 1,798 | 1,807 | 1,766 | 1,782 | 251,100 |
| 2007/07/18 | 1,810 | 1,818 | 1,790 | 1,800 | 275,000 |
| 2007/07/17 | 1,841 | 1,842 | 1,820 | 1,827 | 149,700 |
| 2007/07/13 | 1,847 | 1,847 | 1,833 | 1,841 | 120,600 |
| 2007/07/12 | 1,845 | 1,849 | 1,832 | 1,839 | 226,600 |
| 2007/07/11 | 1,831 | 1,857 | 1,831 | 1,847 | 176,800 |
| 2007/07/10 | 1,843 | 1,857 | 1,840 | 1,846 | 150,500 |
| 2007/07/09 | 1,871 | 1,889 | 1,830 | 1,853 | 275,600 |
| 2007/07/06 | 1,800 | 1,878 | 1,796 | 1,852 | 684,800 |
| 2007/07/05 | 1,779 | 1,805 | 1,778 | 1,788 | 234,400 |
| 2007/07/04 | 1,790 | 1,797 | 1,773 | 1,776 | 158,700 |
| 2007/07/03 | 1,804 | 1,813 | 1,796 | 1,800 | 245,900 |
| 2007/07/02 | 1,789 | 1,809 | 1,789 | 1,803 | 199,200 |
| 2007/06/29 | 1,802 | 1,818 | 1,792 | 1,803 | 117,500 |
| 2007/06/28 | 1,792 | 1,807 | 1,791 | 1,802 | 128,800 |
| 2007/06/27 | 1,787 | 1,813 | 1,764 | 1,786 | 233,100 |
| 2007/06/26 | 1,815 | 1,819 | 1,783 | 1,813 | 238,300 |
| 2007/06/25 | 1,791 | 1,829 | 1,791 | 1,812 | 315,700 |
| 2007/06/22 | 1,799 | 1,819 | 1,774 | 1,790 | 310,000 |
| 2007/06/21 | 1,739 | 1,787 | 1,735 | 1,786 | 423,500 |
| 2007/06/20 | 1,722 | 1,758 | 1,715 | 1,740 | 455,300 |
| 2007/06/19 | 1,670 | 1,732 | 1,669 | 1,728 | 562,300 |
| 2007/06/18 | 1,663 | 1,678 | 1,660 | 1,670 | 165,000 |
| 2007/06/15 | 1,630 | 1,654 | 1,610 | 1,654 | 283,000 |
| 2007/06/14 | 1,608 | 1,644 | 1,608 | 1,637 | 161,600 |
| 2007/06/13 | 1,601 | 1,631 | 1,601 | 1,629 | 182,000 |
| 2007/06/12 | 1,612 | 1,637 | 1,605 | 1,607 | 275,100 |
| 2007/06/11 | 1,628 | 1,629 | 1,609 | 1,612 | 195,300 |
| 2007/06/08 | 1,635 | 1,635 | 1,603 | 1,628 | 383,800 |
| 2007/06/07 | 1,565 | 1,645 | 1,565 | 1,639 | 475,600 |
| 2007/06/06 | 1,579 | 1,593 | 1,571 | 1,589 | 404,500 |
| 2007/06/05 | 1,640 | 1,642 | 1,582 | 1,597 | 525,100 |
| 2007/06/04 | 1,661 | 1,686 | 1,651 | 1,658 | 321,800 |
| 2007/06/01 | 1,602 | 1,679 | 1,602 | 1,658 | 522,600 |
| 2007/05/31 | 1,617 | 1,617 | 1,580 | 1,614 | 391,800 |
| 2007/05/30 | 1,583 | 1,619 | 1,580 | 1,619 | 617,300 |
| 2007/05/29 | 1,545 | 1,569 | 1,542 | 1,565 | 489,700 |
| 2007/05/28 | 1,519 | 1,552 | 1,517 | 1,544 | 633,500 |
| 2007/05/25 | 1,500 | 1,526 | 1,482 | 1,512 | 1,349,500 |
| 2007/05/24 | 1,394 | 1,410 | 1,390 | 1,405 | 241,100 |
| 2007/05/23 | 1,410 | 1,410 | 1,398 | 1,399 | 164,900 |
| 2007/05/22 | 1,384 | 1,410 | 1,382 | 1,410 | 274,600 |
| 2007/05/21 | 1,394 | 1,396 | 1,378 | 1,391 | 211,200 |
| 2007/05/18 | 1,410 | 1,410 | 1,375 | 1,378 | 192,600 |
| 2007/05/17 | 1,379 | 1,417 | 1,375 | 1,404 | 416,700 |
| 2007/05/16 | 1,372 | 1,382 | 1,362 | 1,374 | 302,200 |
| 2007/05/15 | 1,375 | 1,380 | 1,368 | 1,371 | 330,700 |
| 2007/05/14 | 1,395 | 1,405 | 1,372 | 1,375 | 242,600 |
| 2007/05/11 | 1,371 | 1,387 | 1,367 | 1,381 | 215,700 |
| 2007/05/10 | 1,419 | 1,423 | 1,389 | 1,391 | 319,600 |
| 2007/05/09 | 1,431 | 1,438 | 1,414 | 1,419 | 223,400 |
| 2007/05/08 | 1,452 | 1,453 | 1,426 | 1,428 | 521,900 |
| 2007/05/07 | 1,406 | 1,418 | 1,390 | 1,413 | 496,000 |
| 2007/05/02 | 1,364 | 1,370 | 1,353 | 1,366 | 391,000 |
| 2007/05/01 | 1,361 | 1,370 | 1,348 | 1,355 | 416,200 |
| 2007/04/27 | 1,313 | 1,345 | 1,313 | 1,343 | 468,500 |
| 2007/04/26 | 1,333 | 1,343 | 1,308 | 1,323 | 581,200 |
| 2007/04/25 | 1,350 | 1,352 | 1,330 | 1,331 | 342,000 |
| 2007/04/24 | 1,335 | 1,348 | 1,331 | 1,347 | 239,700 |
| 2007/04/23 | 1,362 | 1,368 | 1,330 | 1,344 | 562,000 |
| 2007/04/20 | 1,364 | 1,368 | 1,353 | 1,359 | 359,500 |
| 2007/04/19 | 1,390 | 1,391 | 1,354 | 1,363 | 540,500 |
| 2007/04/18 | 1,403 | 1,408 | 1,377 | 1,384 | 501,300 |
| 2007/04/17 | 1,436 | 1,438 | 1,388 | 1,399 | 357,900 |
| 2007/04/16 | 1,420 | 1,444 | 1,413 | 1,416 | 275,600 |
| 2007/04/13 | 1,455 | 1,462 | 1,407 | 1,413 | 427,500 |
| 2007/04/12 | 1,463 | 1,474 | 1,447 | 1,455 | 436,100 |
| 2007/04/11 | 1,480 | 1,484 | 1,455 | 1,463 | 370,900 |
| 2007/04/10 | 1,513 | 1,520 | 1,480 | 1,486 | 500,100 |
| 2007/04/09 | 1,490 | 1,507 | 1,487 | 1,507 | 224,700 |
| 2007/04/06 | 1,503 | 1,503 | 1,476 | 1,487 | 207,900 |
| 2007/04/05 | 1,465 | 1,495 | 1,447 | 1,486 | 566,600 |
| 2007/04/04 | 1,470 | 1,482 | 1,450 | 1,463 | 480,700 |
| 2007/04/03 | 1,500 | 1,509 | 1,462 | 1,471 | 356,100 |
| 2007/04/02 | 1,539 | 1,542 | 1,482 | 1,488 | 593,700 |
| 2007/03/30 | 1,560 | 1,572 | 1,527 | 1,527 | 509,800 |
| 2007/03/29 | 1,550 | 1,560 | 1,522 | 1,535 | 242,600 |
| 2007/03/28 | 1,575 | 1,576 | 1,546 | 1,554 | 174,400 |
| 2007/03/27 | 1,572 | 1,577 | 1,551 | 1,562 | 187,600 |
| 2007/03/26 | 1,562 | 1,572 | 1,541 | 1,559 | 320,500 |
| 2007/03/23 | 1,548 | 1,556 | 1,515 | 1,532 | 352,500 |
| 2007/03/22 | 1,559 | 1,577 | 1,546 | 1,550 | 151,400 |
| 2007/03/20 | 1,528 | 1,536 | 1,513 | 1,529 | 202,700 |
| 2007/03/19 | 1,528 | 1,559 | 1,520 | 1,527 | 333,600 |
| 2007/03/16 | 1,578 | 1,583 | 1,542 | 1,545 | 226,700 |
| 2007/03/15 | 1,607 | 1,619 | 1,550 | 1,562 | 396,500 |
| 2007/03/14 | 1,601 | 1,620 | 1,586 | 1,600 | 219,300 |
| 2007/03/13 | 1,648 | 1,666 | 1,642 | 1,646 | 291,000 |
| 2007/03/12 | 1,688 | 1,719 | 1,615 | 1,640 | 665,700 |
| 2007/03/09 | 1,745 | 1,745 | 1,712 | 1,742 | 249,000 |
| 2007/03/08 | 1,750 | 1,757 | 1,707 | 1,746 | 231,400 |
| 2007/03/07 | 1,780 | 1,780 | 1,736 | 1,745 | 222,200 |
| 2007/03/06 | 1,689 | 1,762 | 1,686 | 1,752 | 146,600 |
| 2007/03/05 | 1,752 | 1,759 | 1,715 | 1,719 | 367,000 |
| 2007/03/02 | 1,815 | 1,829 | 1,777 | 1,778 | 228,700 |
| 2007/03/01 | 1,889 | 1,891 | 1,816 | 1,830 | 313,400 |
| 2007/02/28 | 1,813 | 1,920 | 1,813 | 1,903 | 167,900 |
| 2007/02/27 | 1,968 | 2,000 | 1,965 | 1,993 | 240,300 |
| 2007/02/26 | 1,978 | 1,980 | 1,961 | 1,967 | 82,300 |
| 2007/02/23 | 1,969 | 1,978 | 1,964 | 1,973 | 181,700 |
| 2007/02/22 | 1,950 | 1,978 | 1,932 | 1,961 | 209,300 |
| 2007/02/21 | 1,940 | 1,943 | 1,906 | 1,909 | 333,900 |
| 2007/02/20 | 1,912 | 1,950 | 1,912 | 1,936 | 224,700 |
| 2007/02/19 | 1,910 | 1,945 | 1,909 | 1,912 | 136,600 |
| 2007/02/16 | 1,890 | 1,916 | 1,877 | 1,908 | 233,900 |
| 2007/02/15 | 1,864 | 1,891 | 1,862 | 1,868 | 110,300 |
| 2007/02/14 | 1,889 | 1,890 | 1,845 | 1,848 | 109,300 |
| 2007/02/13 | 1,870 | 1,920 | 1,855 | 1,889 | 373,100 |
| 2007/02/09 | 1,809 | 1,870 | 1,800 | 1,860 | 401,700 |
| 2007/02/08 | 1,803 | 1,820 | 1,761 | 1,813 | 352,600 |
| 2007/02/07 | 1,810 | 1,810 | 1,761 | 1,773 | 138,600 |
| 2007/02/06 | 1,804 | 1,812 | 1,783 | 1,792 | 199,400 |
| 2007/02/05 | 1,782 | 1,812 | 1,751 | 1,795 | 390,500 |
| 2007/02/02 | 1,800 | 1,815 | 1,787 | 1,802 | 374,300 |
| 2007/02/01 | 1,784 | 1,784 | 1,766 | 1,783 | 304,700 |
| 2007/01/31 | 1,780 | 1,780 | 1,745 | 1,761 | 197,600 |
| 2007/01/30 | 1,769 | 1,785 | 1,749 | 1,766 | 226,600 |
| 2007/01/29 | 1,752 | 1,775 | 1,739 | 1,768 | 249,300 |
| 2007/01/26 | 1,746 | 1,765 | 1,736 | 1,752 | 418,300 |
| 2007/01/25 | 1,770 | 1,780 | 1,754 | 1,760 | 266,900 |
| 2007/01/24 | 1,757 | 1,771 | 1,754 | 1,762 | 169,700 |
| 2007/01/23 | 1,734 | 1,759 | 1,701 | 1,758 | 209,700 |
| 2007/01/22 | 1,805 | 1,818 | 1,768 | 1,770 | 170,600 |
| 2007/01/19 | 1,790 | 1,810 | 1,771 | 1,778 | 155,400 |
| 2007/01/18 | 1,786 | 1,809 | 1,786 | 1,803 | 103,500 |
| 2007/01/17 | 1,796 | 1,813 | 1,782 | 1,801 | 90,400 |
| 2007/01/16 | 1,800 | 1,810 | 1,793 | 1,801 | 111,500 |
| 2007/01/15 | 1,784 | 1,805 | 1,784 | 1,800 | 125,100 |
| 2007/01/12 | 1,749 | 1,782 | 1,746 | 1,769 | 121,300 |
| 2007/01/11 | 1,740 | 1,753 | 1,721 | 1,742 | 120,200 |
| 2007/01/10 | 1,736 | 1,747 | 1,704 | 1,731 | 112,600 |
| 2007/01/09 | 1,749 | 1,759 | 1,726 | 1,747 | 79,200 |
| 2007/01/05 | 1,750 | 1,763 | 1,736 | 1,745 | 149,400 |
| 2007/01/04 | 1,719 | 1,745 | 1,718 | 1,745 | 63,300 |