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 |
---|---|---|---|---|---|
2010/12/30 | 950 | 950 | 941 | 946 | 29,200 |
2010/12/29 | 945 | 950 | 939 | 950 | 33,600 |
2010/12/28 | 941 | 946 | 937 | 946 | 33,500 |
2010/12/27 | 935 | 944 | 935 | 943 | 50,000 |
2010/12/24 | 939 | 939 | 931 | 935 | 41,000 |
2010/12/22 | 940 | 945 | 935 | 939 | 76,400 |
2010/12/21 | 932 | 942 | 930 | 940 | 63,900 |
2010/12/20 | 945 | 945 | 928 | 933 | 77,000 |
2010/12/17 | 936 | 948 | 935 | 945 | 50,200 |
2010/12/16 | 940 | 948 | 938 | 941 | 76,300 |
2010/12/15 | 939 | 952 | 937 | 945 | 107,700 |
2010/12/14 | 911 | 935 | 911 | 932 | 100,300 |
2010/12/13 | 884 | 911 | 884 | 911 | 52,300 |
2010/12/10 | 883 | 894 | 880 | 893 | 110,900 |
2010/12/09 | 869 | 886 | 867 | 882 | 66,900 |
2010/12/08 | 858 | 867 | 858 | 867 | 60,300 |
2010/12/07 | 850 | 858 | 849 | 857 | 46,900 |
2010/12/06 | 846 | 858 | 846 | 854 | 44,400 |
2010/12/03 | 861 | 861 | 849 | 851 | 66,700 |
2010/12/02 | 854 | 859 | 850 | 853 | 62,200 |
2010/12/01 | 829 | 839 | 825 | 838 | 129,200 |
2010/11/30 | 828 | 828 | 803 | 814 | 97,100 |
2010/11/29 | 804 | 845 | 804 | 832 | 77,300 |
2010/11/26 | 796 | 804 | 796 | 798 | 36,900 |
2010/11/25 | 800 | 801 | 793 | 797 | 45,800 |
2010/11/24 | 779 | 790 | 779 | 786 | 47,300 |
2010/11/22 | 788 | 798 | 787 | 794 | 34,600 |
2010/11/19 | 775 | 786 | 775 | 782 | 57,900 |
2010/11/18 | 766 | 777 | 761 | 774 | 47,600 |
2010/11/17 | 759 | 766 | 757 | 766 | 19,800 |
2010/11/16 | 765 | 770 | 757 | 762 | 36,200 |
2010/11/15 | 762 | 767 | 759 | 765 | 25,500 |
2010/11/12 | 767 | 771 | 761 | 761 | 21,700 |
2010/11/11 | 768 | 770 | 758 | 767 | 27,500 |
2010/11/10 | 756 | 769 | 756 | 768 | 22,600 |
2010/11/09 | 759 | 759 | 754 | 758 | 20,200 |
2010/11/08 | 758 | 759 | 751 | 758 | 35,800 |
2010/11/05 | 751 | 758 | 747 | 751 | 50,200 |
2010/11/04 | 737 | 751 | 737 | 744 | 37,000 |
2010/11/02 | 740 | 741 | 732 | 735 | 43,000 |
2010/11/01 | 741 | 745 | 735 | 741 | 29,100 |
2010/10/29 | 747 | 753 | 732 | 744 | 56,800 |
2010/10/28 | 765 | 769 | 752 | 756 | 100,400 |
2010/10/27 | 771 | 771 | 762 | 767 | 45,200 |
2010/10/26 | 775 | 784 | 763 | 772 | 54,500 |
2010/10/25 | 785 | 788 | 770 | 771 | 38,100 |
2010/10/22 | 776 | 791 | 774 | 788 | 40,700 |
2010/10/21 | 785 | 786 | 770 | 782 | 38,400 |
2010/10/20 | 796 | 796 | 777 | 792 | 74,100 |
2010/10/19 | 785 | 803 | 780 | 800 | 69,200 |
2010/10/18 | 780 | 793 | 771 | 792 | 48,700 |
2010/10/15 | 798 | 798 | 782 | 784 | 77,200 |
2010/10/14 | 780 | 796 | 780 | 795 | 58,600 |
2010/10/13 | 760 | 780 | 760 | 776 | 68,600 |
2010/10/12 | 774 | 778 | 765 | 766 | 75,700 |
2010/10/08 | 768 | 779 | 765 | 770 | 108,700 |
2010/10/07 | 759 | 762 | 754 | 759 | 33,000 |
2010/10/06 | 759 | 760 | 753 | 758 | 24,100 |
2010/10/05 | 750 | 759 | 745 | 758 | 31,700 |
2010/10/04 | 762 | 765 | 754 | 755 | 38,700 |
2010/10/01 | 759 | 765 | 757 | 761 | 31,100 |
2010/09/30 | 779 | 781 | 759 | 761 | 40,600 |
2010/09/29 | 767 | 778 | 767 | 776 | 29,600 |
2010/09/28 | 772 | 776 | 764 | 766 | 50,100 |
2010/09/27 | 773 | 776 | 768 | 776 | 42,300 |
2010/09/24 | 755 | 767 | 755 | 765 | 52,900 |
2010/09/22 | 775 | 776 | 767 | 769 | 35,200 |
2010/09/21 | 794 | 794 | 777 | 777 | 64,300 |
2010/09/17 | 780 | 786 | 775 | 783 | 47,100 |
2010/09/16 | 775 | 779 | 775 | 778 | 56,400 |
2010/09/15 | 762 | 778 | 760 | 772 | 32,300 |
2010/09/14 | 777 | 780 | 756 | 762 | 91,900 |
2010/09/13 | 788 | 791 | 777 | 781 | 52,200 |
2010/09/10 | 778 | 789 | 778 | 786 | 77,600 |
2010/09/09 | 795 | 795 | 776 | 784 | 69,800 |
2010/09/08 | 796 | 798 | 776 | 784 | 63,100 |
2010/09/07 | 795 | 802 | 792 | 799 | 53,800 |
2010/09/06 | 794 | 801 | 789 | 799 | 64,300 |
2010/09/03 | 782 | 797 | 782 | 789 | 55,700 |
2010/09/02 | 771 | 790 | 767 | 788 | 158,700 |
2010/09/01 | 772 | 800 | 755 | 758 | 281,500 |
2010/08/31 | 783 | 783 | 755 | 762 | 83,100 |
2010/08/30 | 791 | 814 | 779 | 785 | 82,700 |
2010/08/27 | 762 | 771 | 761 | 771 | 44,000 |
2010/08/26 | 765 | 767 | 757 | 761 | 44,200 |
2010/08/25 | 756 | 774 | 756 | 766 | 52,800 |
2010/08/24 | 757 | 776 | 756 | 770 | 54,800 |
2010/08/23 | 787 | 791 | 760 | 770 | 144,500 |
2010/08/20 | 808 | 809 | 792 | 794 | 107,900 |
2010/08/19 | 823 | 832 | 804 | 821 | 120,700 |
2010/08/18 | 821 | 832 | 816 | 823 | 49,500 |
2010/08/17 | 831 | 835 | 811 | 817 | 96,000 |
2010/08/16 | 839 | 844 | 827 | 834 | 50,400 |
2010/08/13 | 848 | 853 | 831 | 851 | 48,200 |
2010/08/12 | 859 | 863 | 841 | 849 | 108,000 |
2010/08/11 | 891 | 896 | 877 | 889 | 97,300 |
2010/08/10 | 917 | 918 | 893 | 898 | 101,100 |
2010/08/09 | 909 | 925 | 909 | 917 | 38,600 |
2010/08/06 | 911 | 921 | 901 | 919 | 82,700 |
2010/08/05 | 916 | 925 | 911 | 917 | 54,700 |
2010/08/04 | 910 | 916 | 904 | 910 | 63,500 |
2010/08/03 | 918 | 929 | 918 | 922 | 33,600 |
2010/08/02 | 916 | 920 | 882 | 911 | 78,200 |
2010/07/30 | 926 | 926 | 909 | 923 | 77,100 |
2010/07/29 | 936 | 939 | 926 | 934 | 64,500 |
2010/07/28 | 935 | 941 | 924 | 937 | 110,600 |
2010/07/27 | 934 | 948 | 934 | 945 | 98,100 |
2010/07/26 | 939 | 944 | 932 | 941 | 66,800 |
2010/07/23 | 930 | 940 | 923 | 935 | 137,300 |
2010/07/22 | 923 | 926 | 911 | 920 | 65,100 |
2010/07/21 | 930 | 932 | 921 | 923 | 44,500 |
2010/07/20 | 914 | 924 | 906 | 921 | 44,700 |
2010/07/16 | 935 | 936 | 917 | 922 | 50,100 |
2010/07/15 | 944 | 944 | 932 | 935 | 45,800 |
2010/07/14 | 939 | 941 | 935 | 941 | 31,900 |
2010/07/13 | 931 | 934 | 925 | 927 | 48,800 |
2010/07/12 | 935 | 937 | 931 | 931 | 63,400 |
2010/07/09 | 942 | 944 | 932 | 941 | 67,500 |
2010/07/08 | 944 | 946 | 930 | 941 | 75,400 |
2010/07/07 | 942 | 944 | 934 | 938 | 75,400 |
2010/07/06 | 936 | 939 | 933 | 939 | 65,200 |
2010/07/05 | 935 | 939 | 931 | 936 | 65,800 |
2010/07/02 | 910 | 931 | 909 | 925 | 60,800 |
2010/07/01 | 902 | 913 | 894 | 908 | 84,200 |
2010/06/30 | 902 | 916 | 897 | 914 | 75,800 |
2010/06/29 | 903 | 923 | 903 | 917 | 71,800 |
2010/06/28 | 912 | 917 | 902 | 905 | 69,400 |
2010/06/25 | 918 | 927 | 911 | 917 | 77,600 |
2010/06/24 | 914 | 935 | 909 | 933 | 96,500 |
2010/06/23 | 909 | 931 | 900 | 923 | 104,800 |
2010/06/22 | 928 | 930 | 902 | 916 | 139,900 |
2010/06/21 | 940 | 944 | 937 | 942 | 57,100 |
2010/06/18 | 932 | 938 | 926 | 938 | 44,000 |
2010/06/17 | 929 | 930 | 921 | 928 | 59,100 |
2010/06/16 | 911 | 928 | 911 | 926 | 78,400 |
2010/06/15 | 900 | 906 | 892 | 902 | 30,700 |
2010/06/14 | 901 | 906 | 897 | 905 | 34,400 |
2010/06/11 | 889 | 901 | 882 | 898 | 92,100 |
2010/06/10 | 890 | 890 | 879 | 886 | 50,500 |
2010/06/09 | 875 | 881 | 869 | 881 | 79,300 |
2010/06/08 | 865 | 881 | 863 | 874 | 65,900 |
2010/06/07 | 875 | 882 | 872 | 875 | 59,500 |
2010/06/04 | 910 | 910 | 895 | 901 | 51,700 |
2010/06/03 | 899 | 905 | 893 | 900 | 74,900 |
2010/06/02 | 888 | 895 | 880 | 882 | 106,000 |
2010/06/01 | 892 | 897 | 880 | 889 | 147,100 |
2010/05/31 | 896 | 905 | 885 | 905 | 84,300 |
2010/05/28 | 887 | 892 | 874 | 889 | 84,300 |
2010/05/27 | 842 | 869 | 841 | 866 | 200,200 |
2010/05/26 | 864 | 864 | 843 | 857 | 182,900 |
2010/05/25 | 843 | 843 | 828 | 834 | 133,100 |
2010/05/24 | 835 | 847 | 820 | 828 | 72,600 |
2010/05/21 | 820 | 837 | 815 | 825 | 95,500 |
2010/05/20 | 854 | 860 | 843 | 849 | 93,800 |
2010/05/19 | 867 | 872 | 858 | 868 | 72,700 |
2010/05/18 | 872 | 889 | 865 | 879 | 109,400 |
2010/05/17 | 900 | 902 | 870 | 876 | 149,900 |
2010/05/14 | 913 | 919 | 901 | 907 | 87,600 |
2010/05/13 | 920 | 921 | 910 | 917 | 90,300 |
2010/05/12 | 930 | 930 | 907 | 915 | 137,900 |
2010/05/11 | 923 | 940 | 911 | 915 | 152,300 |
2010/05/10 | 891 | 907 | 875 | 894 | 179,400 |
2010/05/07 | 895 | 899 | 876 | 893 | 186,800 |
2010/05/06 | 916 | 929 | 913 | 925 | 160,700 |
2010/04/30 | 980 | 980 | 925 | 958 | 207,200 |
2010/04/28 | 989 | 989 | 961 | 967 | 82,600 |
2010/04/27 | 997 | 1,000 | 988 | 993 | 75,100 |
2010/04/26 | 990 | 1,007 | 986 | 992 | 123,100 |
2010/04/23 | 976 | 988 | 975 | 983 | 73,100 |
2010/04/22 | 975 | 979 | 965 | 976 | 65,900 |
2010/04/21 | 950 | 972 | 950 | 970 | 82,100 |
2010/04/20 | 963 | 965 | 940 | 949 | 101,100 |
2010/04/19 | 971 | 977 | 956 | 964 | 79,100 |
2010/04/16 | 991 | 993 | 982 | 986 | 63,600 |
2010/04/15 | 980 | 1,004 | 976 | 990 | 133,300 |
2010/04/14 | 963 | 980 | 963 | 971 | 77,300 |
2010/04/13 | 970 | 970 | 945 | 959 | 107,000 |
2010/04/12 | 980 | 984 | 966 | 970 | 77,300 |
2010/04/09 | 968 | 971 | 962 | 970 | 61,800 |
2010/04/08 | 950 | 968 | 950 | 962 | 121,900 |
2010/04/07 | 937 | 960 | 936 | 958 | 135,000 |
2010/04/06 | 929 | 935 | 924 | 929 | 58,800 |
2010/04/05 | 919 | 921 | 914 | 921 | 57,000 |
2010/04/02 | 900 | 910 | 890 | 908 | 70,500 |
2010/04/01 | 880 | 900 | 876 | 898 | 72,900 |
2010/03/31 | 900 | 900 | 884 | 895 | 60,500 |
2010/03/30 | 880 | 896 | 876 | 896 | 99,700 |
2010/03/29 | 884 | 884 | 870 | 876 | 50,600 |
2010/03/26 | 881 | 882 | 860 | 878 | 73,500 |
2010/03/25 | 870 | 870 | 832 | 853 | 95,100 |
2010/03/24 | 876 | 876 | 854 | 866 | 49,700 |
2010/03/23 | 872 | 878 | 866 | 870 | 50,500 |
2010/03/19 | 870 | 883 | 867 | 883 | 38,400 |
2010/03/18 | 867 | 882 | 866 | 875 | 33,600 |
2010/03/17 | 873 | 876 | 864 | 875 | 36,800 |
2010/03/16 | 876 | 879 | 866 | 875 | 32,000 |
2010/03/15 | 888 | 890 | 877 | 884 | 44,000 |
2010/03/12 | 880 | 888 | 873 | 884 | 113,200 |
2010/03/11 | 868 | 870 | 862 | 870 | 61,400 |
2010/03/10 | 870 | 874 | 853 | 862 | 173,200 |
2010/03/09 | 825 | 830 | 818 | 825 | 47,300 |
2010/03/08 | 824 | 826 | 818 | 824 | 33,700 |
2010/03/05 | 819 | 827 | 815 | 824 | 45,100 |
2010/03/04 | 820 | 821 | 810 | 811 | 25,300 |
2010/03/03 | 825 | 825 | 820 | 823 | 46,500 |
2010/03/02 | 820 | 827 | 815 | 826 | 81,800 |
2010/03/01 | 817 | 822 | 800 | 818 | 62,000 |
2010/02/26 | 807 | 823 | 807 | 823 | 54,400 |
2010/02/25 | 810 | 819 | 802 | 814 | 86,200 |
2010/02/24 | 786 | 811 | 786 | 810 | 122,900 |
2010/02/23 | 800 | 800 | 785 | 792 | 33,300 |
2010/02/22 | 778 | 794 | 777 | 793 | 72,500 |
2010/02/19 | 785 | 785 | 768 | 773 | 57,400 |
2010/02/18 | 767 | 779 | 764 | 778 | 40,500 |
2010/02/17 | 767 | 776 | 765 | 772 | 30,200 |
2010/02/16 | 770 | 776 | 765 | 768 | 32,000 |
2010/02/15 | 783 | 784 | 770 | 778 | 55,300 |
2010/02/12 | 779 | 785 | 777 | 783 | 51,500 |
2010/02/10 | 787 | 789 | 777 | 781 | 36,300 |
2010/02/09 | 775 | 787 | 771 | 787 | 62,500 |
2010/02/08 | 776 | 780 | 773 | 775 | 38,000 |
2010/02/05 | 778 | 785 | 775 | 781 | 56,300 |
2010/02/04 | 791 | 796 | 785 | 794 | 67,400 |
2010/02/03 | 777 | 794 | 772 | 791 | 108,900 |
2010/02/02 | 760 | 775 | 732 | 770 | 159,500 |
2010/02/01 | 762 | 764 | 759 | 764 | 69,400 |
2010/01/29 | 760 | 769 | 760 | 767 | 85,500 |
2010/01/28 | 777 | 777 | 770 | 770 | 74,400 |
2010/01/27 | 765 | 779 | 760 | 774 | 277,400 |
2010/01/26 | 779 | 786 | 776 | 777 | 187,000 |
2010/01/25 | 778 | 785 | 778 | 780 | 84,400 |
2010/01/22 | 784 | 788 | 776 | 782 | 66,100 |
2010/01/21 | 780 | 790 | 773 | 784 | 70,400 |
2010/01/20 | 789 | 795 | 782 | 783 | 58,500 |
2010/01/19 | 796 | 801 | 785 | 788 | 90,800 |
2010/01/18 | 773 | 788 | 773 | 788 | 52,700 |
2010/01/15 | 774 | 778 | 772 | 775 | 60,500 |
2010/01/14 | 775 | 775 | 770 | 774 | 34,300 |
2010/01/13 | 770 | 773 | 763 | 768 | 70,100 |
2010/01/12 | 760 | 773 | 758 | 769 | 62,800 |
2010/01/08 | 756 | 761 | 752 | 757 | 54,600 |
2010/01/07 | 748 | 756 | 746 | 751 | 51,100 |
2010/01/06 | 753 | 756 | 748 | 749 | 45,000 |
2010/01/05 | 750 | 757 | 746 | 746 | 81,800 |
2010/01/04 | 749 | 749 | 739 | 745 | 57,000 |