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 |
---|---|---|---|---|---|
2011/12/30 | 850 | 855 | 848 | 855 | 18,300 |
2011/12/29 | 850 | 853 | 847 | 852 | 23,000 |
2011/12/28 | 843 | 851 | 838 | 850 | 53,200 |
2011/12/27 | 837 | 839 | 834 | 838 | 65,100 |
2011/12/26 | 836 | 838 | 832 | 835 | 55,200 |
2011/12/22 | 835 | 842 | 829 | 836 | 65,000 |
2011/12/21 | 840 | 844 | 831 | 835 | 67,100 |
2011/12/20 | 840 | 841 | 831 | 840 | 47,500 |
2011/12/19 | 835 | 842 | 827 | 840 | 63,600 |
2011/12/16 | 850 | 850 | 831 | 831 | 72,400 |
2011/12/15 | 849 | 857 | 847 | 847 | 49,200 |
2011/12/14 | 861 | 870 | 847 | 849 | 124,600 |
2011/12/13 | 839 | 862 | 833 | 861 | 103,300 |
2011/12/12 | 833 | 843 | 826 | 841 | 82,300 |
2011/12/09 | 822 | 837 | 817 | 833 | 96,000 |
2011/12/08 | 821 | 828 | 814 | 827 | 60,900 |
2011/12/07 | 793 | 826 | 793 | 820 | 117,200 |
2011/12/06 | 825 | 833 | 801 | 808 | 95,300 |
2011/12/05 | 810 | 828 | 810 | 825 | 90,600 |
2011/12/02 | 786 | 810 | 782 | 808 | 110,600 |
2011/12/01 | 771 | 794 | 753 | 788 | 201,600 |
2011/11/30 | 715 | 715 | 707 | 711 | 37,200 |
2011/11/29 | 706 | 715 | 705 | 715 | 33,300 |
2011/11/28 | 707 | 713 | 703 | 703 | 10,900 |
2011/11/25 | 713 | 714 | 704 | 706 | 24,200 |
2011/11/24 | 707 | 710 | 704 | 704 | 21,400 |
2011/11/22 | 703 | 717 | 703 | 713 | 33,400 |
2011/11/21 | 705 | 708 | 703 | 706 | 9,400 |
2011/11/18 | 703 | 710 | 703 | 710 | 23,800 |
2011/11/17 | 704 | 708 | 702 | 705 | 18,500 |
2011/11/16 | 709 | 710 | 701 | 705 | 13,800 |
2011/11/15 | 701 | 710 | 701 | 708 | 20,700 |
2011/11/14 | 706 | 708 | 700 | 703 | 19,200 |
2011/11/11 | 701 | 705 | 700 | 705 | 44,500 |
2011/11/10 | 703 | 709 | 700 | 703 | 49,300 |
2011/11/09 | 714 | 718 | 707 | 718 | 16,400 |
2011/11/08 | 710 | 714 | 707 | 709 | 20,900 |
2011/11/07 | 709 | 717 | 698 | 717 | 14,200 |
2011/11/04 | 705 | 718 | 697 | 715 | 40,200 |
2011/11/02 | 707 | 708 | 701 | 703 | 35,100 |
2011/11/01 | 720 | 729 | 716 | 718 | 26,200 |
2011/10/31 | 729 | 734 | 722 | 722 | 27,900 |
2011/10/28 | 735 | 744 | 732 | 732 | 98,300 |
2011/10/27 | 719 | 733 | 719 | 732 | 61,800 |
2011/10/26 | 712 | 722 | 711 | 719 | 21,200 |
2011/10/25 | 725 | 729 | 708 | 717 | 40,600 |
2011/10/24 | 720 | 729 | 720 | 725 | 23,300 |
2011/10/21 | 722 | 725 | 721 | 721 | 6,000 |
2011/10/20 | 724 | 727 | 721 | 722 | 19,000 |
2011/10/19 | 724 | 730 | 722 | 729 | 19,500 |
2011/10/18 | 727 | 728 | 722 | 723 | 9,000 |
2011/10/17 | 727 | 735 | 725 | 731 | 24,100 |
2011/10/14 | 720 | 728 | 720 | 720 | 25,900 |
2011/10/13 | 730 | 731 | 724 | 725 | 30,800 |
2011/10/12 | 727 | 728 | 722 | 722 | 28,900 |
2011/10/11 | 716 | 729 | 716 | 727 | 32,700 |
2011/10/07 | 728 | 730 | 713 | 715 | 47,700 |
2011/10/06 | 722 | 725 | 718 | 721 | 28,900 |
2011/10/05 | 721 | 723 | 708 | 708 | 26,200 |
2011/10/04 | 710 | 725 | 710 | 721 | 37,800 |
2011/10/03 | 730 | 734 | 722 | 728 | 49,700 |
2011/09/30 | 735 | 737 | 727 | 735 | 56,000 |
2011/09/29 | 729 | 737 | 727 | 737 | 64,000 |
2011/09/28 | 725 | 731 | 725 | 730 | 62,600 |
2011/09/27 | 709 | 721 | 705 | 717 | 65,500 |
2011/09/26 | 710 | 713 | 703 | 703 | 92,300 |
2011/09/22 | 715 | 717 | 707 | 712 | 81,500 |
2011/09/21 | 719 | 722 | 714 | 715 | 30,600 |
2011/09/20 | 714 | 717 | 712 | 715 | 48,400 |
2011/09/16 | 712 | 722 | 712 | 714 | 79,300 |
2011/09/15 | 710 | 716 | 708 | 711 | 28,200 |
2011/09/14 | 715 | 718 | 705 | 707 | 50,200 |
2011/09/13 | 707 | 717 | 707 | 712 | 34,000 |
2011/09/12 | 710 | 715 | 708 | 709 | 37,700 |
2011/09/09 | 726 | 726 | 721 | 722 | 56,000 |
2011/09/08 | 725 | 733 | 721 | 726 | 32,000 |
2011/09/07 | 726 | 726 | 719 | 724 | 29,500 |
2011/09/06 | 718 | 718 | 713 | 715 | 47,200 |
2011/09/05 | 729 | 732 | 724 | 725 | 34,600 |
2011/09/02 | 735 | 743 | 732 | 740 | 47,900 |
2011/09/01 | 742 | 745 | 737 | 740 | 40,900 |
2011/08/31 | 743 | 743 | 724 | 735 | 58,600 |
2011/08/30 | 744 | 749 | 737 | 749 | 72,600 |
2011/08/29 | 727 | 736 | 723 | 732 | 54,300 |
2011/08/26 | 720 | 733 | 718 | 724 | 133,300 |
2011/08/25 | 709 | 711 | 705 | 705 | 66,700 |
2011/08/24 | 717 | 717 | 703 | 704 | 65,000 |
2011/08/23 | 711 | 717 | 705 | 715 | 57,800 |
2011/08/22 | 702 | 708 | 702 | 702 | 59,900 |
2011/08/19 | 705 | 713 | 705 | 707 | 52,200 |
2011/08/18 | 725 | 727 | 714 | 719 | 49,500 |
2011/08/17 | 735 | 737 | 721 | 727 | 54,600 |
2011/08/16 | 743 | 743 | 736 | 743 | 43,800 |
2011/08/15 | 732 | 741 | 732 | 736 | 38,500 |
2011/08/12 | 731 | 732 | 726 | 727 | 47,800 |
2011/08/11 | 715 | 732 | 715 | 726 | 86,600 |
2011/08/10 | 734 | 739 | 717 | 724 | 80,300 |
2011/08/09 | 715 | 725 | 702 | 725 | 63,300 |
2011/08/08 | 739 | 739 | 731 | 734 | 83,600 |
2011/08/05 | 750 | 750 | 737 | 744 | 96,900 |
2011/08/04 | 756 | 763 | 753 | 756 | 54,600 |
2011/08/03 | 761 | 765 | 751 | 752 | 68,700 |
2011/08/02 | 771 | 778 | 763 | 766 | 47,200 |
2011/08/01 | 760 | 795 | 760 | 780 | 73,500 |
2011/07/29 | 787 | 788 | 766 | 768 | 88,400 |
2011/07/28 | 796 | 796 | 786 | 789 | 42,800 |
2011/07/27 | 810 | 810 | 790 | 804 | 123,500 |
2011/07/26 | 840 | 846 | 840 | 840 | 65,400 |
2011/07/25 | 833 | 843 | 832 | 841 | 62,600 |
2011/07/22 | 830 | 833 | 827 | 832 | 92,000 |
2011/07/21 | 828 | 830 | 825 | 827 | 22,400 |
2011/07/20 | 827 | 830 | 827 | 828 | 26,700 |
2011/07/19 | 829 | 829 | 824 | 827 | 40,800 |
2011/07/15 | 829 | 829 | 822 | 828 | 39,400 |
2011/07/14 | 830 | 833 | 824 | 829 | 36,800 |
2011/07/13 | 825 | 833 | 825 | 829 | 22,000 |
2011/07/12 | 830 | 833 | 825 | 830 | 33,800 |
2011/07/11 | 831 | 837 | 831 | 834 | 20,000 |
2011/07/08 | 832 | 843 | 832 | 835 | 38,100 |
2011/07/07 | 829 | 841 | 828 | 834 | 52,200 |
2011/07/06 | 817 | 828 | 816 | 828 | 54,200 |
2011/07/05 | 820 | 823 | 814 | 817 | 48,700 |
2011/07/04 | 818 | 824 | 813 | 814 | 60,400 |
2011/07/01 | 805 | 812 | 802 | 808 | 73,100 |
2011/06/30 | 795 | 798 | 789 | 798 | 38,500 |
2011/06/29 | 787 | 793 | 781 | 791 | 35,700 |
2011/06/28 | 776 | 789 | 776 | 779 | 68,900 |
2011/06/27 | 780 | 781 | 774 | 774 | 44,600 |
2011/06/24 | 781 | 787 | 780 | 781 | 30,100 |
2011/06/23 | 781 | 785 | 778 | 781 | 41,700 |
2011/06/22 | 785 | 790 | 782 | 788 | 34,100 |
2011/06/21 | 785 | 785 | 779 | 785 | 28,000 |
2011/06/20 | 774 | 792 | 766 | 785 | 47,500 |
2011/06/17 | 784 | 785 | 775 | 775 | 40,500 |
2011/06/16 | 788 | 791 | 781 | 781 | 29,400 |
2011/06/15 | 797 | 797 | 791 | 793 | 29,500 |
2011/06/14 | 795 | 795 | 786 | 788 | 43,000 |
2011/06/13 | 796 | 800 | 790 | 794 | 51,000 |
2011/06/10 | 800 | 806 | 793 | 797 | 78,600 |
2011/06/09 | 802 | 804 | 792 | 800 | 46,600 |
2011/06/08 | 804 | 809 | 800 | 801 | 44,700 |
2011/06/07 | 803 | 810 | 802 | 804 | 23,300 |
2011/06/06 | 807 | 810 | 804 | 808 | 19,700 |
2011/06/03 | 817 | 823 | 806 | 808 | 60,800 |
2011/06/02 | 820 | 828 | 817 | 820 | 31,400 |
2011/06/01 | 830 | 834 | 822 | 830 | 39,600 |
2011/05/31 | 830 | 835 | 820 | 821 | 68,500 |
2011/05/30 | 816 | 825 | 815 | 819 | 36,300 |
2011/05/27 | 822 | 824 | 819 | 819 | 22,800 |
2011/05/26 | 819 | 826 | 819 | 822 | 17,200 |
2011/05/25 | 829 | 829 | 814 | 819 | 37,300 |
2011/05/24 | 815 | 821 | 814 | 816 | 28,200 |
2011/05/23 | 816 | 821 | 811 | 815 | 40,700 |
2011/05/20 | 823 | 830 | 822 | 822 | 21,700 |
2011/05/19 | 836 | 842 | 821 | 823 | 49,500 |
2011/05/18 | 835 | 847 | 831 | 835 | 25,200 |
2011/05/17 | 834 | 836 | 829 | 835 | 18,800 |
2011/05/16 | 830 | 840 | 827 | 830 | 21,500 |
2011/05/13 | 844 | 850 | 824 | 836 | 59,500 |
2011/05/12 | 850 | 853 | 845 | 847 | 30,000 |
2011/05/11 | 856 | 858 | 848 | 858 | 40,000 |
2011/05/10 | 857 | 861 | 850 | 855 | 40,700 |
2011/05/09 | 872 | 873 | 853 | 861 | 53,100 |
2011/05/06 | 850 | 872 | 848 | 872 | 79,200 |
2011/05/02 | 842 | 858 | 836 | 849 | 41,400 |
2011/04/28 | 836 | 848 | 830 | 831 | 64,100 |
2011/04/27 | 809 | 838 | 809 | 838 | 118,700 |
2011/04/26 | 806 | 811 | 800 | 808 | 42,600 |
2011/04/25 | 813 | 813 | 805 | 809 | 26,600 |
2011/04/22 | 807 | 815 | 805 | 812 | 37,700 |
2011/04/21 | 815 | 819 | 810 | 811 | 33,100 |
2011/04/20 | 811 | 821 | 811 | 814 | 33,100 |
2011/04/19 | 813 | 816 | 806 | 811 | 24,100 |
2011/04/18 | 807 | 820 | 807 | 817 | 25,300 |
2011/04/15 | 807 | 817 | 807 | 809 | 26,700 |
2011/04/14 | 803 | 813 | 802 | 808 | 24,600 |
2011/04/13 | 801 | 810 | 800 | 804 | 19,600 |
2011/04/12 | 806 | 809 | 799 | 802 | 37,200 |
2011/04/11 | 822 | 824 | 805 | 816 | 42,700 |
2011/04/08 | 800 | 830 | 800 | 821 | 51,200 |
2011/04/07 | 825 | 828 | 799 | 799 | 49,300 |
2011/04/06 | 834 | 835 | 806 | 815 | 63,100 |
2011/04/05 | 843 | 844 | 829 | 835 | 48,600 |
2011/04/04 | 872 | 872 | 845 | 852 | 45,600 |
2011/04/01 | 851 | 873 | 851 | 862 | 63,600 |
2011/03/31 | 857 | 864 | 851 | 861 | 71,300 |
2011/03/30 | 841 | 849 | 827 | 849 | 52,200 |
2011/03/29 | 830 | 842 | 824 | 838 | 39,700 |
2011/03/28 | 834 | 845 | 830 | 845 | 68,800 |
2011/03/25 | 843 | 843 | 811 | 820 | 70,400 |
2011/03/24 | 819 | 826 | 813 | 813 | 29,000 |
2011/03/23 | 835 | 848 | 813 | 818 | 54,300 |
2011/03/22 | 818 | 846 | 814 | 844 | 80,500 |
2011/03/18 | 800 | 807 | 787 | 803 | 88,500 |
2011/03/17 | 731 | 790 | 728 | 786 | 147,800 |
2011/03/16 | 720 | 766 | 720 | 761 | 112,400 |
2011/03/15 | 735 | 745 | 680 | 711 | 158,000 |
2011/03/14 | 710 | 785 | 710 | 750 | 104,600 |
2011/03/11 | 872 | 876 | 856 | 859 | 147,000 |
2011/03/10 | 911 | 916 | 886 | 887 | 106,700 |
2011/03/09 | 932 | 936 | 916 | 916 | 187,100 |
2011/03/08 | 965 | 973 | 960 | 964 | 68,700 |
2011/03/07 | 972 | 972 | 956 | 963 | 70,300 |
2011/03/04 | 965 | 979 | 963 | 967 | 86,800 |
2011/03/03 | 943 | 964 | 943 | 961 | 66,900 |
2011/03/02 | 954 | 959 | 941 | 941 | 71,200 |
2011/03/01 | 950 | 962 | 949 | 959 | 75,200 |
2011/02/28 | 936 | 948 | 930 | 945 | 101,100 |
2011/02/25 | 915 | 929 | 910 | 925 | 104,600 |
2011/02/24 | 943 | 944 | 916 | 926 | 117,500 |
2011/02/23 | 931 | 943 | 927 | 928 | 70,700 |
2011/02/22 | 941 | 945 | 926 | 933 | 65,500 |
2011/02/21 | 940 | 952 | 934 | 943 | 67,200 |
2011/02/18 | 940 | 943 | 933 | 939 | 73,800 |
2011/02/17 | 943 | 945 | 935 | 942 | 53,600 |
2011/02/16 | 948 | 948 | 938 | 942 | 46,900 |
2011/02/15 | 945 | 950 | 939 | 939 | 36,600 |
2011/02/14 | 935 | 958 | 935 | 945 | 94,000 |
2011/02/10 | 922 | 926 | 921 | 922 | 17,700 |
2011/02/09 | 926 | 931 | 916 | 922 | 53,300 |
2011/02/08 | 936 | 936 | 923 | 925 | 42,500 |
2011/02/07 | 930 | 941 | 929 | 940 | 69,100 |
2011/02/04 | 924 | 932 | 906 | 927 | 64,000 |
2011/02/03 | 915 | 928 | 915 | 920 | 45,100 |
2011/02/02 | 932 | 935 | 912 | 928 | 86,900 |
2011/02/01 | 935 | 939 | 928 | 930 | 54,400 |
2011/01/31 | 930 | 940 | 912 | 935 | 90,400 |
2011/01/28 | 942 | 946 | 937 | 939 | 65,000 |
2011/01/27 | 946 | 952 | 940 | 948 | 94,000 |
2011/01/26 | 971 | 971 | 961 | 962 | 100,000 |
2011/01/25 | 972 | 975 | 969 | 972 | 50,900 |
2011/01/24 | 960 | 975 | 950 | 975 | 74,400 |
2011/01/21 | 970 | 971 | 960 | 962 | 120,000 |
2011/01/20 | 979 | 979 | 973 | 973 | 42,200 |
2011/01/19 | 974 | 980 | 972 | 979 | 41,800 |
2011/01/18 | 970 | 973 | 968 | 971 | 33,000 |
2011/01/17 | 970 | 975 | 966 | 970 | 63,800 |
2011/01/14 | 967 | 970 | 964 | 966 | 68,700 |
2011/01/13 | 964 | 967 | 964 | 966 | 32,500 |
2011/01/12 | 966 | 969 | 958 | 964 | 70,300 |
2011/01/11 | 968 | 969 | 964 | 966 | 39,300 |
2011/01/07 | 967 | 968 | 964 | 966 | 56,100 |
2011/01/06 | 955 | 967 | 955 | 966 | 51,100 |
2011/01/05 | 941 | 958 | 941 | 957 | 71,600 |
2011/01/04 | 947 | 950 | 936 | 947 | 50,500 |