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 |
|---|---|---|---|---|---|
| 2008/12/30 | 753 | 788 | 753 | 788 | 28,300 |
| 2008/12/29 | 752 | 762 | 745 | 762 | 33,100 |
| 2008/12/26 | 731 | 752 | 731 | 750 | 25,600 |
| 2008/12/25 | 746 | 746 | 730 | 738 | 18,100 |
| 2008/12/24 | 728 | 759 | 720 | 726 | 28,000 |
| 2008/12/22 | 700 | 743 | 700 | 734 | 43,800 |
| 2008/12/19 | 721 | 730 | 707 | 708 | 45,900 |
| 2008/12/18 | 745 | 751 | 710 | 718 | 55,900 |
| 2008/12/17 | 758 | 758 | 727 | 742 | 23,400 |
| 2008/12/16 | 747 | 749 | 723 | 738 | 32,900 |
| 2008/12/15 | 760 | 769 | 729 | 757 | 60,300 |
| 2008/12/12 | 742 | 761 | 712 | 738 | 93,300 |
| 2008/12/11 | 763 | 763 | 742 | 752 | 35,700 |
| 2008/12/10 | 732 | 750 | 718 | 745 | 43,500 |
| 2008/12/09 | 748 | 753 | 727 | 732 | 21,700 |
| 2008/12/08 | 723 | 745 | 716 | 738 | 33,600 |
| 2008/12/05 | 692 | 728 | 689 | 723 | 64,200 |
| 2008/12/04 | 690 | 702 | 677 | 687 | 61,400 |
| 2008/12/03 | 681 | 698 | 672 | 696 | 55,200 |
| 2008/12/02 | 663 | 710 | 663 | 684 | 89,800 |
| 2008/12/01 | 731 | 731 | 710 | 713 | 55,000 |
| 2008/11/28 | 733 | 743 | 729 | 738 | 49,400 |
| 2008/11/27 | 710 | 746 | 709 | 742 | 80,800 |
| 2008/11/26 | 745 | 754 | 720 | 720 | 114,600 |
| 2008/11/25 | 799 | 805 | 757 | 805 | 70,900 |
| 2008/11/21 | 750 | 780 | 731 | 769 | 102,000 |
| 2008/11/20 | 799 | 799 | 762 | 763 | 41,300 |
| 2008/11/19 | 794 | 818 | 781 | 805 | 44,400 |
| 2008/11/18 | 791 | 807 | 780 | 793 | 31,700 |
| 2008/11/17 | 801 | 814 | 790 | 798 | 50,400 |
| 2008/11/14 | 815 | 818 | 792 | 803 | 63,600 |
| 2008/11/13 | 780 | 797 | 755 | 775 | 53,200 |
| 2008/11/12 | 791 | 813 | 791 | 807 | 28,700 |
| 2008/11/11 | 829 | 830 | 804 | 821 | 46,900 |
| 2008/11/10 | 820 | 841 | 815 | 830 | 49,900 |
| 2008/11/07 | 800 | 835 | 783 | 815 | 63,900 |
| 2008/11/06 | 820 | 840 | 820 | 829 | 69,300 |
| 2008/11/05 | 846 | 868 | 822 | 868 | 111,500 |
| 2008/11/04 | 794 | 832 | 794 | 828 | 112,800 |
| 2008/10/31 | 760 | 779 | 749 | 757 | 90,900 |
| 2008/10/30 | 719 | 756 | 704 | 756 | 105,900 |
| 2008/10/29 | 709 | 729 | 692 | 723 | 100,700 |
| 2008/10/28 | 635 | 695 | 635 | 687 | 89,900 |
| 2008/10/27 | 675 | 686 | 630 | 634 | 126,200 |
| 2008/10/24 | 700 | 710 | 662 | 665 | 118,900 |
| 2008/10/23 | 700 | 703 | 671 | 698 | 143,200 |
| 2008/10/22 | 739 | 739 | 703 | 704 | 88,900 |
| 2008/10/21 | 721 | 744 | 721 | 742 | 206,100 |
| 2008/10/20 | 710 | 731 | 696 | 711 | 148,100 |
| 2008/10/17 | 710 | 711 | 689 | 706 | 127,300 |
| 2008/10/16 | 665 | 710 | 650 | 680 | 249,400 |
| 2008/10/15 | 740 | 740 | 690 | 699 | 202,300 |
| 2008/10/14 | 762 | 765 | 738 | 744 | 176,200 |
| 2008/10/10 | 675 | 707 | 668 | 672 | 147,200 |
| 2008/10/09 | 690 | 755 | 690 | 725 | 117,900 |
| 2008/10/08 | 745 | 746 | 690 | 695 | 184,900 |
| 2008/10/07 | 725 | 770 | 711 | 754 | 121,500 |
| 2008/10/06 | 850 | 853 | 790 | 795 | 114,100 |
| 2008/10/03 | 871 | 878 | 859 | 863 | 62,500 |
| 2008/10/02 | 900 | 907 | 880 | 881 | 55,400 |
| 2008/10/01 | 923 | 924 | 897 | 900 | 65,500 |
| 2008/09/30 | 865 | 893 | 865 | 892 | 72,900 |
| 2008/09/29 | 945 | 957 | 909 | 915 | 52,400 |
| 2008/09/26 | 971 | 981 | 944 | 947 | 70,800 |
| 2008/09/25 | 991 | 991 | 966 | 970 | 57,400 |
| 2008/09/24 | 988 | 992 | 971 | 981 | 62,900 |
| 2008/09/22 | 1,009 | 1,009 | 962 | 988 | 101,500 |
| 2008/09/19 | 1,043 | 1,060 | 982 | 989 | 241,000 |
| 2008/09/18 | 990 | 1,054 | 980 | 1,044 | 150,300 |
| 2008/09/17 | 997 | 1,006 | 989 | 1,001 | 120,800 |
| 2008/09/16 | 978 | 1,009 | 973 | 986 | 100,900 |
| 2008/09/12 | 992 | 1,000 | 990 | 999 | 68,000 |
| 2008/09/11 | 977 | 992 | 977 | 988 | 40,900 |
| 2008/09/10 | 976 | 995 | 976 | 994 | 58,000 |
| 2008/09/09 | 995 | 995 | 976 | 991 | 85,300 |
| 2008/09/08 | 975 | 1,009 | 975 | 985 | 88,900 |
| 2008/09/05 | 975 | 995 | 974 | 976 | 126,600 |
| 2008/09/04 | 1,045 | 1,045 | 1,009 | 1,015 | 134,400 |
| 2008/09/03 | 1,024 | 1,052 | 1,023 | 1,051 | 83,900 |
| 2008/09/02 | 1,048 | 1,053 | 1,032 | 1,044 | 78,800 |
| 2008/09/01 | 1,050 | 1,057 | 1,040 | 1,051 | 38,500 |
| 2008/08/29 | 1,041 | 1,060 | 1,036 | 1,059 | 68,500 |
| 2008/08/28 | 1,028 | 1,030 | 1,015 | 1,021 | 58,200 |
| 2008/08/27 | 1,035 | 1,035 | 1,015 | 1,024 | 35,100 |
| 2008/08/26 | 1,018 | 1,032 | 1,013 | 1,030 | 32,700 |
| 2008/08/25 | 1,035 | 1,042 | 1,021 | 1,027 | 49,800 |
| 2008/08/22 | 1,008 | 1,016 | 998 | 1,016 | 50,300 |
| 2008/08/21 | 1,033 | 1,034 | 1,020 | 1,025 | 38,000 |
| 2008/08/20 | 1,030 | 1,037 | 1,020 | 1,033 | 28,800 |
| 2008/08/19 | 1,050 | 1,050 | 1,030 | 1,040 | 49,700 |
| 2008/08/18 | 1,038 | 1,080 | 1,038 | 1,056 | 49,400 |
| 2008/08/15 | 1,040 | 1,048 | 1,031 | 1,048 | 46,900 |
| 2008/08/14 | 1,043 | 1,058 | 1,036 | 1,040 | 51,400 |
| 2008/08/13 | 1,088 | 1,088 | 1,029 | 1,055 | 59,500 |
| 2008/08/12 | 1,087 | 1,104 | 1,085 | 1,093 | 46,400 |
| 2008/08/11 | 1,083 | 1,109 | 1,083 | 1,107 | 45,600 |
| 2008/08/08 | 1,085 | 1,099 | 1,078 | 1,091 | 60,100 |
| 2008/08/07 | 1,127 | 1,127 | 1,091 | 1,103 | 61,800 |
| 2008/08/06 | 1,105 | 1,130 | 1,100 | 1,128 | 66,100 |
| 2008/08/05 | 1,081 | 1,110 | 1,081 | 1,096 | 116,600 |
| 2008/08/04 | 1,102 | 1,113 | 1,090 | 1,096 | 65,300 |
| 2008/08/01 | 1,124 | 1,127 | 1,115 | 1,122 | 62,200 |
| 2008/07/31 | 1,134 | 1,134 | 1,102 | 1,129 | 56,400 |
| 2008/07/30 | 1,091 | 1,123 | 1,091 | 1,122 | 76,400 |
| 2008/07/29 | 1,100 | 1,104 | 1,073 | 1,091 | 85,700 |
| 2008/07/28 | 1,113 | 1,115 | 1,093 | 1,111 | 161,400 |
| 2008/07/25 | 1,131 | 1,143 | 1,127 | 1,134 | 103,100 |
| 2008/07/24 | 1,132 | 1,145 | 1,128 | 1,144 | 116,900 |
| 2008/07/23 | 1,111 | 1,130 | 1,106 | 1,115 | 105,900 |
| 2008/07/22 | 1,076 | 1,098 | 1,076 | 1,098 | 127,600 |
| 2008/07/18 | 1,077 | 1,083 | 1,062 | 1,066 | 51,600 |
| 2008/07/17 | 1,061 | 1,074 | 1,061 | 1,069 | 37,900 |
| 2008/07/16 | 1,058 | 1,076 | 1,053 | 1,060 | 62,400 |
| 2008/07/15 | 1,056 | 1,097 | 1,056 | 1,078 | 88,200 |
| 2008/07/14 | 1,092 | 1,100 | 1,082 | 1,090 | 95,500 |
| 2008/07/11 | 1,100 | 1,102 | 1,080 | 1,092 | 85,400 |
| 2008/07/10 | 1,100 | 1,105 | 1,090 | 1,093 | 90,000 |
| 2008/07/09 | 1,097 | 1,115 | 1,093 | 1,097 | 87,900 |
| 2008/07/08 | 1,099 | 1,100 | 1,088 | 1,092 | 79,400 |
| 2008/07/07 | 1,083 | 1,098 | 1,077 | 1,091 | 97,700 |
| 2008/07/04 | 1,074 | 1,075 | 1,061 | 1,070 | 77,700 |
| 2008/07/03 | 1,056 | 1,072 | 1,050 | 1,064 | 88,200 |
| 2008/07/02 | 1,097 | 1,097 | 1,067 | 1,072 | 60,200 |
| 2008/07/01 | 1,072 | 1,100 | 1,072 | 1,084 | 94,500 |
| 2008/06/30 | 1,070 | 1,075 | 1,058 | 1,064 | 38,900 |
| 2008/06/27 | 1,041 | 1,064 | 1,041 | 1,059 | 63,400 |
| 2008/06/26 | 1,069 | 1,078 | 1,060 | 1,060 | 45,000 |
| 2008/06/25 | 1,056 | 1,066 | 1,050 | 1,066 | 91,100 |
| 2008/06/24 | 1,053 | 1,069 | 1,053 | 1,063 | 39,600 |
| 2008/06/23 | 1,065 | 1,065 | 1,044 | 1,057 | 49,800 |
| 2008/06/20 | 1,078 | 1,082 | 1,050 | 1,065 | 82,200 |
| 2008/06/19 | 1,097 | 1,099 | 1,077 | 1,082 | 100,600 |
| 2008/06/18 | 1,090 | 1,107 | 1,090 | 1,097 | 52,500 |
| 2008/06/17 | 1,107 | 1,115 | 1,099 | 1,100 | 94,200 |
| 2008/06/16 | 1,105 | 1,113 | 1,096 | 1,100 | 106,500 |
| 2008/06/13 | 1,100 | 1,108 | 1,085 | 1,095 | 107,200 |
| 2008/06/12 | 1,095 | 1,109 | 1,088 | 1,104 | 106,200 |
| 2008/06/11 | 1,095 | 1,105 | 1,080 | 1,094 | 127,800 |
| 2008/06/10 | 1,100 | 1,105 | 1,093 | 1,094 | 126,000 |
| 2008/06/09 | 1,069 | 1,094 | 1,055 | 1,087 | 150,900 |
| 2008/06/06 | 1,102 | 1,110 | 1,088 | 1,089 | 209,400 |
| 2008/06/05 | 1,070 | 1,103 | 1,068 | 1,101 | 163,900 |
| 2008/06/04 | 1,060 | 1,097 | 1,058 | 1,081 | 186,300 |
| 2008/06/03 | 1,048 | 1,060 | 1,044 | 1,055 | 160,500 |
| 2008/06/02 | 1,047 | 1,055 | 1,033 | 1,049 | 99,500 |
| 2008/05/30 | 1,004 | 1,048 | 991 | 1,041 | 301,300 |
| 2008/05/29 | 1,020 | 1,038 | 1,016 | 1,036 | 114,000 |
| 2008/05/28 | 1,014 | 1,019 | 1,001 | 1,008 | 80,100 |
| 2008/05/27 | 995 | 1,003 | 988 | 997 | 67,300 |
| 2008/05/26 | 1,010 | 1,010 | 980 | 980 | 131,900 |
| 2008/05/23 | 1,047 | 1,047 | 1,019 | 1,020 | 84,200 |
| 2008/05/22 | 1,016 | 1,033 | 1,009 | 1,031 | 82,300 |
| 2008/05/21 | 1,037 | 1,037 | 1,017 | 1,025 | 78,700 |
| 2008/05/20 | 1,035 | 1,046 | 1,032 | 1,037 | 88,100 |
| 2008/05/19 | 1,029 | 1,040 | 1,029 | 1,033 | 80,100 |
| 2008/05/16 | 1,045 | 1,050 | 1,018 | 1,022 | 132,800 |
| 2008/05/15 | 1,014 | 1,044 | 1,014 | 1,039 | 129,800 |
| 2008/05/14 | 984 | 1,007 | 982 | 1,005 | 129,100 |
| 2008/05/13 | 996 | 1,003 | 976 | 984 | 175,200 |
| 2008/05/12 | 1,000 | 1,005 | 983 | 990 | 140,200 |
| 2008/05/09 | 1,040 | 1,044 | 1,003 | 1,004 | 131,400 |
| 2008/05/08 | 996 | 1,025 | 996 | 1,021 | 168,600 |
| 2008/05/07 | 992 | 1,007 | 987 | 996 | 174,500 |
| 2008/05/02 | 950 | 975 | 950 | 972 | 156,400 |
| 2008/05/01 | 945 | 954 | 939 | 940 | 136,800 |
| 2008/04/30 | 941 | 953 | 937 | 943 | 103,100 |
| 2008/04/28 | 942 | 950 | 933 | 941 | 136,800 |
| 2008/04/25 | 939 | 943 | 927 | 932 | 97,000 |
| 2008/04/24 | 922 | 931 | 915 | 919 | 68,300 |
| 2008/04/23 | 916 | 943 | 910 | 922 | 117,200 |
| 2008/04/22 | 938 | 939 | 921 | 926 | 128,200 |
| 2008/04/21 | 939 | 954 | 936 | 939 | 115,600 |
| 2008/04/18 | 917 | 932 | 917 | 929 | 93,300 |
| 2008/04/17 | 918 | 926 | 910 | 914 | 93,600 |
| 2008/04/16 | 875 | 896 | 870 | 894 | 167,200 |
| 2008/04/15 | 876 | 886 | 866 | 882 | 187,000 |
| 2008/04/14 | 890 | 890 | 870 | 886 | 208,900 |
| 2008/04/11 | 880 | 900 | 872 | 900 | 162,200 |
| 2008/04/10 | 893 | 893 | 866 | 870 | 307,400 |
| 2008/04/09 | 939 | 939 | 893 | 895 | 388,600 |
| 2008/04/08 | 960 | 967 | 945 | 947 | 258,700 |
| 2008/04/07 | 977 | 977 | 958 | 974 | 246,000 |
| 2008/04/04 | 996 | 996 | 951 | 980 | 217,500 |
| 2008/04/03 | 1,033 | 1,034 | 995 | 1,014 | 207,400 |
| 2008/04/02 | 1,037 | 1,037 | 1,011 | 1,026 | 128,100 |
| 2008/04/01 | 987 | 1,029 | 974 | 1,017 | 139,800 |
| 2008/03/31 | 1,020 | 1,031 | 971 | 974 | 242,400 |
| 2008/03/28 | 1,005 | 1,048 | 996 | 1,039 | 210,700 |
| 2008/03/27 | 1,009 | 1,028 | 1,005 | 1,015 | 206,300 |
| 2008/03/26 | 993 | 1,010 | 993 | 1,009 | 166,000 |
| 2008/03/25 | 995 | 995 | 977 | 987 | 179,800 |
| 2008/03/24 | 935 | 979 | 935 | 962 | 213,800 |
| 2008/03/21 | 896 | 925 | 896 | 921 | 265,300 |
| 2008/03/19 | 904 | 913 | 884 | 899 | 327,000 |
| 2008/03/18 | 863 | 892 | 863 | 892 | 166,700 |
| 2008/03/17 | 850 | 876 | 836 | 873 | 227,200 |
| 2008/03/14 | 915 | 915 | 855 | 869 | 297,500 |
| 2008/03/13 | 921 | 934 | 890 | 916 | 368,800 |
| 2008/03/12 | 1,050 | 1,055 | 940 | 941 | 324,000 |
| 2008/03/11 | 969 | 1,010 | 945 | 1,010 | 186,200 |
| 2008/03/10 | 1,005 | 1,014 | 966 | 979 | 217,600 |
| 2008/03/07 | 1,080 | 1,094 | 1,040 | 1,040 | 226,100 |
| 2008/03/06 | 1,099 | 1,108 | 1,085 | 1,101 | 139,800 |
| 2008/03/05 | 1,093 | 1,108 | 1,084 | 1,085 | 158,800 |
| 2008/03/04 | 1,121 | 1,126 | 1,093 | 1,093 | 213,200 |
| 2008/03/03 | 1,121 | 1,121 | 1,101 | 1,101 | 420,700 |
| 2008/02/29 | 1,130 | 1,137 | 1,125 | 1,132 | 291,500 |
| 2008/02/28 | 1,137 | 1,144 | 1,124 | 1,138 | 148,400 |
| 2008/02/27 | 1,115 | 1,139 | 1,115 | 1,139 | 356,800 |
| 2008/02/26 | 1,148 | 1,151 | 1,105 | 1,105 | 660,300 |
| 2008/02/25 | 1,198 | 1,220 | 1,196 | 1,208 | 149,200 |
| 2008/02/22 | 1,198 | 1,198 | 1,177 | 1,189 | 100,000 |
| 2008/02/21 | 1,169 | 1,214 | 1,169 | 1,202 | 135,600 |
| 2008/02/20 | 1,202 | 1,203 | 1,160 | 1,162 | 139,200 |
| 2008/02/19 | 1,198 | 1,205 | 1,188 | 1,198 | 106,900 |
| 2008/02/18 | 1,190 | 1,199 | 1,176 | 1,187 | 91,800 |
| 2008/02/15 | 1,151 | 1,184 | 1,147 | 1,175 | 160,500 |
| 2008/02/14 | 1,121 | 1,177 | 1,121 | 1,163 | 158,300 |
| 2008/02/13 | 1,137 | 1,150 | 1,120 | 1,121 | 129,300 |
| 2008/02/12 | 1,127 | 1,148 | 1,126 | 1,131 | 113,000 |
| 2008/02/08 | 1,144 | 1,155 | 1,119 | 1,126 | 175,800 |
| 2008/02/07 | 1,148 | 1,149 | 1,123 | 1,144 | 150,800 |
| 2008/02/06 | 1,181 | 1,182 | 1,148 | 1,149 | 194,900 |
| 2008/02/05 | 1,208 | 1,216 | 1,190 | 1,201 | 164,500 |
| 2008/02/04 | 1,201 | 1,220 | 1,192 | 1,208 | 120,800 |
| 2008/02/01 | 1,200 | 1,220 | 1,177 | 1,195 | 142,000 |
| 2008/01/31 | 1,152 | 1,213 | 1,152 | 1,213 | 177,000 |
| 2008/01/30 | 1,199 | 1,207 | 1,150 | 1,164 | 271,500 |
| 2008/01/29 | 1,207 | 1,215 | 1,169 | 1,197 | 220,600 |
| 2008/01/28 | 1,200 | 1,220 | 1,186 | 1,187 | 222,400 |
| 2008/01/25 | 1,264 | 1,275 | 1,231 | 1,252 | 306,300 |
| 2008/01/24 | 1,185 | 1,219 | 1,177 | 1,218 | 281,200 |
| 2008/01/23 | 1,158 | 1,189 | 1,139 | 1,165 | 166,100 |
| 2008/01/22 | 1,175 | 1,180 | 1,117 | 1,121 | 282,400 |
| 2008/01/21 | 1,222 | 1,225 | 1,183 | 1,188 | 272,700 |
| 2008/01/18 | 1,220 | 1,255 | 1,200 | 1,242 | 320,200 |
| 2008/01/17 | 1,183 | 1,235 | 1,183 | 1,233 | 372,600 |
| 2008/01/16 | 1,180 | 1,215 | 1,163 | 1,182 | 407,900 |
| 2008/01/15 | 1,330 | 1,333 | 1,251 | 1,251 | 257,000 |
| 2008/01/11 | 1,347 | 1,367 | 1,321 | 1,328 | 218,300 |
| 2008/01/10 | 1,365 | 1,394 | 1,341 | 1,346 | 252,700 |
| 2008/01/09 | 1,350 | 1,365 | 1,326 | 1,364 | 263,700 |
| 2008/01/08 | 1,362 | 1,368 | 1,350 | 1,359 | 203,600 |
| 2008/01/07 | 1,390 | 1,394 | 1,354 | 1,362 | 305,300 |
| 2008/01/04 | 1,449 | 1,449 | 1,392 | 1,395 | 153,500 |