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 |
---|---|---|---|---|---|
2009/12/30 | 743 | 745 | 738 | 738 | 34,100 |
2009/12/29 | 734 | 754 | 733 | 737 | 104,900 |
2009/12/28 | 726 | 736 | 725 | 730 | 38,400 |
2009/12/25 | 731 | 731 | 723 | 724 | 25,000 |
2009/12/24 | 720 | 730 | 720 | 726 | 69,900 |
2009/12/22 | 712 | 717 | 712 | 715 | 48,200 |
2009/12/21 | 712 | 714 | 709 | 712 | 36,900 |
2009/12/18 | 713 | 715 | 711 | 711 | 24,000 |
2009/12/17 | 718 | 719 | 713 | 713 | 24,000 |
2009/12/16 | 708 | 720 | 708 | 716 | 32,200 |
2009/12/15 | 715 | 715 | 707 | 710 | 21,700 |
2009/12/14 | 715 | 715 | 708 | 714 | 40,900 |
2009/12/11 | 710 | 716 | 705 | 716 | 76,600 |
2009/12/10 | 709 | 719 | 707 | 710 | 39,700 |
2009/12/09 | 708 | 712 | 706 | 708 | 19,600 |
2009/12/08 | 711 | 717 | 705 | 711 | 73,200 |
2009/12/07 | 716 | 723 | 701 | 710 | 65,700 |
2009/12/04 | 713 | 713 | 704 | 711 | 60,900 |
2009/12/03 | 693 | 721 | 693 | 718 | 93,700 |
2009/12/02 | 688 | 697 | 685 | 690 | 61,100 |
2009/12/01 | 684 | 689 | 679 | 688 | 142,400 |
2009/11/30 | 686 | 690 | 680 | 685 | 107,600 |
2009/11/27 | 682 | 691 | 681 | 691 | 50,000 |
2009/11/26 | 690 | 690 | 682 | 683 | 65,600 |
2009/11/25 | 696 | 698 | 687 | 690 | 35,100 |
2009/11/24 | 699 | 700 | 685 | 686 | 59,700 |
2009/11/20 | 691 | 696 | 690 | 696 | 41,400 |
2009/11/19 | 694 | 696 | 690 | 693 | 33,100 |
2009/11/18 | 700 | 700 | 691 | 693 | 41,500 |
2009/11/17 | 701 | 705 | 691 | 698 | 38,600 |
2009/11/16 | 710 | 713 | 702 | 705 | 40,700 |
2009/11/13 | 711 | 716 | 708 | 710 | 45,200 |
2009/11/12 | 720 | 720 | 710 | 710 | 33,700 |
2009/11/11 | 723 | 728 | 712 | 715 | 31,600 |
2009/11/10 | 715 | 720 | 712 | 716 | 27,600 |
2009/11/09 | 724 | 724 | 710 | 714 | 47,200 |
2009/11/06 | 733 | 733 | 714 | 718 | 66,100 |
2009/11/05 | 734 | 740 | 728 | 729 | 48,600 |
2009/11/04 | 741 | 742 | 735 | 740 | 36,400 |
2009/11/02 | 736 | 744 | 732 | 740 | 48,500 |
2009/10/30 | 750 | 753 | 742 | 746 | 45,000 |
2009/10/29 | 744 | 750 | 740 | 743 | 87,800 |
2009/10/28 | 760 | 760 | 746 | 751 | 78,200 |
2009/10/27 | 751 | 761 | 742 | 758 | 90,800 |
2009/10/26 | 760 | 760 | 749 | 751 | 52,700 |
2009/10/23 | 760 | 760 | 754 | 756 | 35,600 |
2009/10/22 | 758 | 760 | 753 | 760 | 56,500 |
2009/10/21 | 759 | 763 | 757 | 758 | 30,900 |
2009/10/20 | 759 | 765 | 759 | 760 | 36,800 |
2009/10/19 | 760 | 764 | 750 | 763 | 50,700 |
2009/10/16 | 764 | 770 | 757 | 764 | 80,700 |
2009/10/15 | 763 | 766 | 758 | 760 | 81,300 |
2009/10/14 | 766 | 766 | 754 | 758 | 79,700 |
2009/10/13 | 770 | 770 | 757 | 766 | 57,700 |
2009/10/09 | 743 | 754 | 742 | 751 | 40,600 |
2009/10/08 | 746 | 752 | 736 | 742 | 53,400 |
2009/10/07 | 719 | 739 | 719 | 736 | 65,100 |
2009/10/06 | 731 | 741 | 716 | 727 | 110,500 |
2009/10/05 | 733 | 742 | 733 | 737 | 52,700 |
2009/10/02 | 757 | 757 | 730 | 743 | 86,700 |
2009/10/01 | 770 | 770 | 758 | 763 | 91,900 |
2009/09/30 | 770 | 774 | 769 | 774 | 60,400 |
2009/09/29 | 780 | 780 | 771 | 774 | 53,300 |
2009/09/28 | 775 | 778 | 772 | 775 | 67,500 |
2009/09/25 | 776 | 789 | 773 | 775 | 54,000 |
2009/09/24 | 780 | 790 | 776 | 780 | 118,700 |
2009/09/18 | 790 | 791 | 780 | 784 | 54,500 |
2009/09/17 | 790 | 796 | 787 | 792 | 51,200 |
2009/09/16 | 788 | 793 | 785 | 785 | 30,200 |
2009/09/15 | 786 | 791 | 783 | 786 | 58,000 |
2009/09/14 | 809 | 811 | 786 | 786 | 120,200 |
2009/09/11 | 802 | 811 | 802 | 806 | 87,100 |
2009/09/10 | 810 | 811 | 802 | 810 | 64,900 |
2009/09/09 | 815 | 815 | 807 | 810 | 33,500 |
2009/09/08 | 814 | 816 | 802 | 810 | 84,300 |
2009/09/07 | 813 | 822 | 813 | 813 | 31,400 |
2009/09/04 | 825 | 829 | 814 | 815 | 44,000 |
2009/09/03 | 839 | 839 | 825 | 825 | 60,300 |
2009/09/02 | 821 | 832 | 811 | 830 | 83,700 |
2009/09/01 | 830 | 837 | 821 | 825 | 106,200 |
2009/08/31 | 824 | 829 | 811 | 815 | 30,500 |
2009/08/28 | 824 | 833 | 808 | 816 | 100,000 |
2009/08/27 | 824 | 825 | 816 | 820 | 53,500 |
2009/08/26 | 815 | 822 | 815 | 820 | 80,100 |
2009/08/25 | 813 | 820 | 804 | 811 | 61,000 |
2009/08/24 | 800 | 815 | 800 | 810 | 42,400 |
2009/08/21 | 805 | 805 | 790 | 796 | 36,500 |
2009/08/20 | 806 | 808 | 798 | 804 | 58,400 |
2009/08/19 | 805 | 810 | 796 | 804 | 31,100 |
2009/08/18 | 807 | 813 | 799 | 809 | 39,000 |
2009/08/17 | 814 | 817 | 807 | 809 | 59,700 |
2009/08/14 | 816 | 818 | 811 | 813 | 39,000 |
2009/08/13 | 819 | 819 | 814 | 815 | 49,500 |
2009/08/12 | 817 | 820 | 811 | 813 | 52,400 |
2009/08/11 | 815 | 819 | 808 | 817 | 52,300 |
2009/08/10 | 811 | 815 | 809 | 813 | 31,700 |
2009/08/07 | 802 | 808 | 797 | 804 | 25,300 |
2009/08/06 | 811 | 814 | 804 | 809 | 36,300 |
2009/08/05 | 815 | 823 | 796 | 803 | 85,000 |
2009/08/04 | 802 | 817 | 802 | 814 | 70,000 |
2009/08/03 | 803 | 808 | 802 | 806 | 27,300 |
2009/07/31 | 806 | 812 | 800 | 810 | 93,900 |
2009/07/30 | 796 | 807 | 793 | 803 | 81,800 |
2009/07/29 | 790 | 794 | 788 | 793 | 50,500 |
2009/07/28 | 799 | 800 | 787 | 793 | 95,000 |
2009/07/27 | 808 | 817 | 808 | 814 | 151,300 |
2009/07/24 | 801 | 806 | 799 | 806 | 64,800 |
2009/07/23 | 810 | 812 | 800 | 800 | 52,200 |
2009/07/22 | 806 | 820 | 797 | 809 | 81,000 |
2009/07/21 | 794 | 803 | 792 | 800 | 93,400 |
2009/07/17 | 783 | 788 | 782 | 786 | 43,000 |
2009/07/16 | 780 | 784 | 778 | 778 | 55,000 |
2009/07/15 | 774 | 781 | 761 | 767 | 89,300 |
2009/07/14 | 777 | 786 | 762 | 775 | 129,700 |
2009/07/13 | 775 | 783 | 770 | 770 | 109,700 |
2009/07/10 | 788 | 789 | 778 | 782 | 79,900 |
2009/07/09 | 785 | 790 | 770 | 778 | 132,500 |
2009/07/08 | 795 | 800 | 788 | 789 | 108,400 |
2009/07/07 | 792 | 804 | 791 | 797 | 100,200 |
2009/07/06 | 796 | 800 | 786 | 790 | 98,300 |
2009/07/03 | 800 | 808 | 796 | 797 | 115,100 |
2009/07/02 | 803 | 811 | 800 | 807 | 61,600 |
2009/07/01 | 801 | 814 | 801 | 801 | 79,500 |
2009/06/30 | 798 | 806 | 796 | 806 | 57,900 |
2009/06/29 | 800 | 804 | 791 | 797 | 97,700 |
2009/06/26 | 781 | 794 | 781 | 790 | 56,600 |
2009/06/25 | 768 | 788 | 768 | 781 | 53,600 |
2009/06/24 | 767 | 778 | 765 | 772 | 42,200 |
2009/06/23 | 765 | 773 | 765 | 768 | 44,500 |
2009/06/22 | 760 | 789 | 760 | 780 | 64,400 |
2009/06/19 | 772 | 779 | 762 | 762 | 110,200 |
2009/06/18 | 784 | 789 | 774 | 778 | 55,100 |
2009/06/17 | 781 | 793 | 781 | 788 | 34,900 |
2009/06/16 | 801 | 804 | 783 | 787 | 139,500 |
2009/06/15 | 818 | 818 | 806 | 813 | 72,700 |
2009/06/12 | 790 | 807 | 790 | 798 | 105,100 |
2009/06/11 | 784 | 799 | 784 | 793 | 60,200 |
2009/06/10 | 792 | 794 | 784 | 787 | 71,700 |
2009/06/09 | 791 | 796 | 780 | 780 | 53,200 |
2009/06/08 | 793 | 796 | 787 | 790 | 53,400 |
2009/06/05 | 796 | 796 | 781 | 783 | 48,000 |
2009/06/04 | 788 | 800 | 782 | 786 | 79,900 |
2009/06/03 | 809 | 809 | 784 | 786 | 115,300 |
2009/06/02 | 804 | 806 | 793 | 800 | 93,700 |
2009/06/01 | 810 | 817 | 805 | 812 | 45,300 |
2009/05/29 | 800 | 815 | 799 | 799 | 41,900 |
2009/05/28 | 800 | 813 | 796 | 798 | 71,400 |
2009/05/27 | 808 | 812 | 796 | 799 | 42,000 |
2009/05/26 | 803 | 808 | 795 | 798 | 42,600 |
2009/05/25 | 819 | 819 | 793 | 800 | 58,100 |
2009/05/22 | 782 | 803 | 782 | 798 | 43,600 |
2009/05/21 | 780 | 796 | 780 | 792 | 46,700 |
2009/05/20 | 783 | 790 | 778 | 784 | 48,100 |
2009/05/19 | 777 | 783 | 770 | 782 | 46,800 |
2009/05/18 | 784 | 786 | 772 | 775 | 53,300 |
2009/05/15 | 790 | 799 | 785 | 794 | 41,000 |
2009/05/14 | 781 | 792 | 780 | 781 | 62,700 |
2009/05/13 | 795 | 797 | 785 | 787 | 58,500 |
2009/05/12 | 800 | 810 | 799 | 799 | 65,600 |
2009/05/11 | 803 | 810 | 800 | 801 | 45,200 |
2009/05/08 | 814 | 819 | 791 | 806 | 62,100 |
2009/05/07 | 814 | 828 | 810 | 814 | 77,100 |
2009/05/01 | 782 | 796 | 782 | 787 | 37,600 |
2009/04/30 | 784 | 820 | 784 | 788 | 91,300 |
2009/04/28 | 790 | 809 | 781 | 781 | 62,300 |
2009/04/27 | 791 | 800 | 781 | 782 | 77,000 |
2009/04/24 | 812 | 818 | 787 | 791 | 81,700 |
2009/04/23 | 792 | 814 | 791 | 805 | 71,900 |
2009/04/22 | 799 | 819 | 782 | 800 | 67,400 |
2009/04/21 | 808 | 808 | 788 | 799 | 73,700 |
2009/04/20 | 802 | 815 | 787 | 812 | 67,200 |
2009/04/17 | 786 | 808 | 785 | 795 | 51,000 |
2009/04/16 | 809 | 826 | 785 | 795 | 86,900 |
2009/04/15 | 819 | 821 | 800 | 814 | 70,000 |
2009/04/14 | 821 | 830 | 805 | 820 | 51,800 |
2009/04/13 | 847 | 850 | 815 | 822 | 68,300 |
2009/04/10 | 843 | 852 | 829 | 843 | 43,700 |
2009/04/09 | 828 | 860 | 827 | 845 | 75,600 |
2009/04/08 | 827 | 831 | 817 | 821 | 44,500 |
2009/04/07 | 837 | 841 | 820 | 829 | 63,800 |
2009/04/06 | 867 | 872 | 839 | 847 | 44,900 |
2009/04/03 | 861 | 875 | 852 | 866 | 85,200 |
2009/04/02 | 828 | 868 | 817 | 865 | 110,100 |
2009/04/01 | 815 | 823 | 791 | 821 | 34,000 |
2009/03/31 | 811 | 836 | 797 | 815 | 59,700 |
2009/03/30 | 854 | 864 | 811 | 811 | 62,200 |
2009/03/27 | 879 | 888 | 852 | 861 | 76,500 |
2009/03/26 | 860 | 872 | 841 | 872 | 38,400 |
2009/03/25 | 858 | 859 | 821 | 859 | 69,700 |
2009/03/24 | 833 | 860 | 825 | 856 | 83,000 |
2009/03/23 | 831 | 836 | 813 | 833 | 71,500 |
2009/03/19 | 815 | 841 | 814 | 841 | 112,200 |
2009/03/18 | 795 | 818 | 784 | 810 | 86,500 |
2009/03/17 | 792 | 800 | 788 | 791 | 62,900 |
2009/03/16 | 769 | 798 | 769 | 792 | 42,900 |
2009/03/13 | 724 | 775 | 724 | 762 | 103,600 |
2009/03/12 | 742 | 743 | 725 | 734 | 54,900 |
2009/03/11 | 722 | 762 | 722 | 753 | 114,500 |
2009/03/10 | 756 | 757 | 724 | 726 | 64,200 |
2009/03/09 | 776 | 782 | 752 | 766 | 70,000 |
2009/03/06 | 797 | 805 | 774 | 783 | 121,500 |
2009/03/05 | 778 | 805 | 772 | 793 | 79,900 |
2009/03/04 | 766 | 785 | 762 | 768 | 99,500 |
2009/03/03 | 770 | 793 | 767 | 776 | 51,700 |
2009/03/02 | 767 | 802 | 767 | 795 | 61,900 |
2009/02/27 | 790 | 794 | 766 | 776 | 82,600 |
2009/02/26 | 792 | 800 | 788 | 798 | 50,600 |
2009/02/25 | 775 | 795 | 760 | 784 | 66,900 |
2009/02/24 | 777 | 799 | 777 | 799 | 67,600 |
2009/02/23 | 753 | 788 | 753 | 787 | 59,800 |
2009/02/20 | 781 | 795 | 770 | 775 | 76,600 |
2009/02/19 | 796 | 804 | 785 | 796 | 86,800 |
2009/02/18 | 770 | 792 | 770 | 790 | 106,300 |
2009/02/17 | 777 | 790 | 772 | 780 | 67,100 |
2009/02/16 | 745 | 785 | 736 | 774 | 105,000 |
2009/02/13 | 729 | 768 | 719 | 748 | 95,300 |
2009/02/12 | 730 | 738 | 716 | 723 | 46,900 |
2009/02/10 | 734 | 756 | 734 | 751 | 79,100 |
2009/02/09 | 726 | 743 | 725 | 726 | 45,600 |
2009/02/06 | 718 | 736 | 714 | 735 | 83,500 |
2009/02/05 | 729 | 729 | 704 | 710 | 74,900 |
2009/02/04 | 719 | 741 | 715 | 739 | 57,900 |
2009/02/03 | 710 | 742 | 710 | 734 | 82,800 |
2009/02/02 | 725 | 736 | 722 | 726 | 25,200 |
2009/01/30 | 735 | 737 | 719 | 735 | 73,200 |
2009/01/29 | 770 | 777 | 732 | 740 | 83,200 |
2009/01/28 | 756 | 777 | 754 | 775 | 70,800 |
2009/01/27 | 743 | 769 | 722 | 766 | 120,300 |
2009/01/26 | 778 | 791 | 778 | 781 | 95,700 |
2009/01/23 | 793 | 800 | 790 | 798 | 78,400 |
2009/01/22 | 796 | 804 | 781 | 803 | 56,800 |
2009/01/21 | 775 | 810 | 775 | 795 | 63,700 |
2009/01/20 | 804 | 804 | 789 | 795 | 34,100 |
2009/01/19 | 807 | 809 | 794 | 803 | 32,600 |
2009/01/16 | 772 | 790 | 760 | 787 | 58,100 |
2009/01/15 | 765 | 769 | 751 | 762 | 56,600 |
2009/01/14 | 764 | 775 | 751 | 766 | 74,500 |
2009/01/13 | 773 | 775 | 761 | 765 | 68,600 |
2009/01/09 | 793 | 818 | 793 | 813 | 43,900 |
2009/01/08 | 815 | 815 | 800 | 801 | 42,600 |
2009/01/07 | 808 | 821 | 808 | 814 | 44,800 |
2009/01/06 | 806 | 814 | 802 | 807 | 36,900 |
2009/01/05 | 805 | 823 | 803 | 805 | 25,400 |