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 |
---|---|---|---|---|---|
2012/12/28 | 809 | 811 | 802 | 805 | 69,900 |
2012/12/27 | 802 | 809 | 801 | 808 | 71,800 |
2012/12/26 | 794 | 797 | 789 | 794 | 52,300 |
2012/12/25 | 792 | 795 | 784 | 785 | 46,600 |
2012/12/21 | 779 | 791 | 778 | 789 | 73,500 |
2012/12/20 | 773 | 779 | 770 | 779 | 90,900 |
2012/12/19 | 777 | 777 | 770 | 773 | 115,500 |
2012/12/18 | 780 | 781 | 771 | 774 | 65,400 |
2012/12/17 | 784 | 784 | 771 | 776 | 69,900 |
2012/12/14 | 778 | 784 | 777 | 780 | 102,200 |
2012/12/13 | 780 | 785 | 778 | 778 | 41,400 |
2012/12/12 | 781 | 783 | 778 | 778 | 48,200 |
2012/12/11 | 786 | 786 | 779 | 780 | 37,300 |
2012/12/10 | 786 | 787 | 784 | 785 | 27,400 |
2012/12/07 | 786 | 788 | 781 | 781 | 28,500 |
2012/12/06 | 785 | 787 | 782 | 785 | 41,400 |
2012/12/05 | 786 | 786 | 781 | 785 | 25,600 |
2012/12/04 | 782 | 785 | 778 | 782 | 34,300 |
2012/12/03 | 779 | 788 | 779 | 782 | 17,300 |
2012/11/30 | 783 | 788 | 778 | 778 | 52,300 |
2012/11/29 | 768 | 797 | 768 | 783 | 60,300 |
2012/11/28 | 812 | 822 | 809 | 813 | 11,100 |
2012/11/27 | 819 | 829 | 818 | 824 | 19,100 |
2012/11/26 | 832 | 832 | 811 | 820 | 22,700 |
2012/11/22 | 830 | 830 | 826 | 830 | 16,400 |
2012/11/21 | 824 | 826 | 818 | 823 | 18,000 |
2012/11/20 | 817 | 825 | 817 | 823 | 12,700 |
2012/11/19 | 812 | 823 | 810 | 822 | 13,900 |
2012/11/16 | 781 | 814 | 781 | 814 | 27,400 |
2012/11/15 | 775 | 793 | 775 | 788 | 14,400 |
2012/11/14 | 775 | 781 | 773 | 775 | 9,100 |
2012/11/13 | 772 | 780 | 767 | 774 | 19,200 |
2012/11/12 | 769 | 778 | 765 | 767 | 11,900 |
2012/11/09 | 771 | 782 | 770 | 774 | 13,100 |
2012/11/08 | 773 | 784 | 772 | 776 | 5,500 |
2012/11/07 | 784 | 784 | 772 | 776 | 20,200 |
2012/11/06 | 786 | 786 | 773 | 774 | 22,000 |
2012/11/05 | 797 | 797 | 784 | 786 | 9,100 |
2012/11/02 | 807 | 811 | 790 | 799 | 19,100 |
2012/11/01 | 809 | 810 | 791 | 797 | 17,400 |
2012/10/31 | 819 | 828 | 798 | 798 | 23,200 |
2012/10/30 | 819 | 829 | 819 | 821 | 32,500 |
2012/10/29 | 832 | 834 | 812 | 820 | 20,200 |
2012/10/26 | 814 | 822 | 804 | 822 | 17,100 |
2012/10/25 | 797 | 819 | 795 | 819 | 14,800 |
2012/10/24 | 787 | 799 | 785 | 797 | 13,700 |
2012/10/23 | 800 | 800 | 790 | 794 | 10,300 |
2012/10/22 | 790 | 802 | 790 | 800 | 4,500 |
2012/10/19 | 803 | 803 | 798 | 799 | 9,400 |
2012/10/18 | 790 | 799 | 784 | 799 | 12,500 |
2012/10/17 | 788 | 793 | 778 | 784 | 11,400 |
2012/10/16 | 769 | 780 | 764 | 780 | 14,100 |
2012/10/15 | 762 | 788 | 761 | 766 | 16,800 |
2012/10/12 | 776 | 776 | 765 | 766 | 17,600 |
2012/10/11 | 772 | 778 | 767 | 770 | 19,100 |
2012/10/10 | 771 | 784 | 771 | 778 | 24,800 |
2012/10/09 | 803 | 803 | 782 | 784 | 24,600 |
2012/10/05 | 788 | 803 | 783 | 803 | 15,900 |
2012/10/04 | 793 | 805 | 762 | 781 | 20,100 |
2012/10/03 | 798 | 806 | 792 | 792 | 23,700 |
2012/10/02 | 820 | 820 | 803 | 806 | 15,100 |
2012/10/01 | 809 | 825 | 802 | 825 | 11,800 |
2012/09/28 | 830 | 830 | 801 | 820 | 24,800 |
2012/09/27 | 830 | 835 | 822 | 830 | 21,300 |
2012/09/26 | 825 | 835 | 824 | 830 | 25,700 |
2012/09/25 | 825 | 830 | 819 | 830 | 24,200 |
2012/09/24 | 812 | 827 | 810 | 827 | 11,100 |
2012/09/21 | 806 | 818 | 806 | 811 | 16,900 |
2012/09/20 | 824 | 824 | 807 | 809 | 20,400 |
2012/09/19 | 826 | 828 | 820 | 824 | 19,600 |
2012/09/18 | 823 | 829 | 814 | 815 | 29,400 |
2012/09/14 | 810 | 815 | 801 | 815 | 32,800 |
2012/09/13 | 780 | 788 | 780 | 783 | 9,700 |
2012/09/12 | 776 | 800 | 774 | 790 | 16,400 |
2012/09/11 | 773 | 779 | 760 | 773 | 19,500 |
2012/09/10 | 767 | 781 | 765 | 781 | 12,200 |
2012/09/07 | 770 | 778 | 770 | 771 | 12,000 |
2012/09/06 | 764 | 766 | 754 | 760 | 13,500 |
2012/09/05 | 766 | 768 | 760 | 768 | 11,300 |
2012/09/04 | 770 | 776 | 763 | 765 | 17,100 |
2012/09/03 | 760 | 780 | 760 | 766 | 25,000 |
2012/08/31 | 755 | 784 | 751 | 767 | 31,900 |
2012/08/30 | 778 | 778 | 759 | 770 | 30,200 |
2012/08/29 | 758 | 785 | 752 | 785 | 42,300 |
2012/08/28 | 790 | 790 | 729 | 745 | 101,300 |
2012/08/27 | 800 | 812 | 794 | 794 | 23,700 |
2012/08/24 | 820 | 827 | 816 | 822 | 6,400 |
2012/08/23 | 839 | 839 | 819 | 822 | 15,500 |
2012/08/22 | 836 | 840 | 834 | 836 | 9,100 |
2012/08/21 | 837 | 843 | 837 | 842 | 10,300 |
2012/08/20 | 839 | 841 | 836 | 837 | 8,800 |
2012/08/17 | 835 | 840 | 832 | 839 | 12,000 |
2012/08/16 | 824 | 835 | 818 | 834 | 20,400 |
2012/08/15 | 827 | 827 | 816 | 820 | 14,800 |
2012/08/14 | 823 | 825 | 819 | 825 | 12,900 |
2012/08/13 | 819 | 824 | 819 | 819 | 4,800 |
2012/08/10 | 824 | 824 | 816 | 820 | 11,700 |
2012/08/09 | 819 | 824 | 819 | 824 | 11,100 |
2012/08/08 | 820 | 823 | 817 | 823 | 32,700 |
2012/08/07 | 815 | 821 | 814 | 819 | 8,600 |
2012/08/06 | 818 | 821 | 815 | 820 | 14,900 |
2012/08/03 | 815 | 819 | 811 | 812 | 22,200 |
2012/08/02 | 815 | 822 | 812 | 820 | 26,800 |
2012/08/01 | 815 | 822 | 812 | 820 | 31,800 |
2012/07/31 | 810 | 820 | 805 | 818 | 26,100 |
2012/07/30 | 809 | 817 | 808 | 817 | 36,900 |
2012/07/27 | 791 | 808 | 778 | 806 | 88,700 |
2012/07/26 | 788 | 797 | 783 | 793 | 110,300 |
2012/07/25 | 801 | 804 | 796 | 798 | 61,100 |
2012/07/24 | 804 | 806 | 801 | 803 | 30,200 |
2012/07/23 | 803 | 810 | 803 | 803 | 25,100 |
2012/07/20 | 813 | 816 | 801 | 804 | 45,200 |
2012/07/19 | 809 | 821 | 807 | 821 | 41,000 |
2012/07/18 | 810 | 810 | 800 | 802 | 40,600 |
2012/07/17 | 803 | 806 | 798 | 798 | 24,100 |
2012/07/13 | 802 | 812 | 802 | 803 | 35,700 |
2012/07/12 | 808 | 812 | 801 | 805 | 19,600 |
2012/07/11 | 816 | 819 | 807 | 808 | 33,800 |
2012/07/10 | 816 | 824 | 815 | 815 | 24,700 |
2012/07/09 | 821 | 824 | 817 | 817 | 26,300 |
2012/07/06 | 827 | 830 | 824 | 824 | 20,200 |
2012/07/05 | 822 | 828 | 822 | 824 | 12,300 |
2012/07/04 | 820 | 828 | 820 | 823 | 28,900 |
2012/07/03 | 814 | 830 | 814 | 816 | 33,400 |
2012/07/02 | 822 | 822 | 813 | 815 | 26,600 |
2012/06/29 | 813 | 821 | 808 | 812 | 33,700 |
2012/06/28 | 809 | 821 | 809 | 813 | 25,400 |
2012/06/27 | 802 | 808 | 800 | 803 | 24,900 |
2012/06/26 | 817 | 818 | 801 | 801 | 21,900 |
2012/06/25 | 819 | 823 | 809 | 814 | 15,000 |
2012/06/22 | 798 | 810 | 795 | 805 | 20,400 |
2012/06/21 | 805 | 807 | 796 | 798 | 41,900 |
2012/06/20 | 803 | 803 | 795 | 803 | 9,000 |
2012/06/19 | 795 | 805 | 790 | 790 | 14,700 |
2012/06/18 | 801 | 807 | 793 | 796 | 22,100 |
2012/06/15 | 808 | 808 | 785 | 786 | 56,000 |
2012/06/14 | 808 | 808 | 802 | 802 | 9,100 |
2012/06/13 | 810 | 822 | 805 | 808 | 18,100 |
2012/06/12 | 808 | 820 | 807 | 813 | 10,100 |
2012/06/11 | 832 | 833 | 811 | 813 | 16,800 |
2012/06/08 | 833 | 833 | 810 | 820 | 32,800 |
2012/06/07 | 840 | 840 | 816 | 832 | 23,000 |
2012/06/06 | 810 | 831 | 810 | 831 | 13,300 |
2012/06/05 | 802 | 809 | 800 | 807 | 14,000 |
2012/06/04 | 790 | 813 | 790 | 807 | 19,000 |
2012/06/01 | 819 | 819 | 804 | 805 | 13,300 |
2012/05/31 | 811 | 825 | 803 | 825 | 32,200 |
2012/05/30 | 820 | 825 | 815 | 817 | 16,200 |
2012/05/29 | 820 | 829 | 815 | 825 | 12,600 |
2012/05/28 | 824 | 830 | 820 | 820 | 16,400 |
2012/05/25 | 844 | 844 | 821 | 829 | 22,300 |
2012/05/24 | 830 | 838 | 826 | 829 | 14,500 |
2012/05/23 | 856 | 863 | 823 | 827 | 53,700 |
2012/05/22 | 852 | 873 | 852 | 852 | 12,900 |
2012/05/21 | 846 | 855 | 843 | 855 | 27,200 |
2012/05/18 | 871 | 874 | 853 | 853 | 38,600 |
2012/05/17 | 875 | 882 | 870 | 876 | 32,300 |
2012/05/16 | 884 | 886 | 875 | 875 | 26,600 |
2012/05/15 | 881 | 888 | 880 | 884 | 47,400 |
2012/05/14 | 886 | 892 | 881 | 886 | 31,300 |
2012/05/11 | 898 | 898 | 882 | 883 | 20,900 |
2012/05/10 | 880 | 897 | 879 | 896 | 23,100 |
2012/05/09 | 886 | 890 | 880 | 881 | 37,000 |
2012/05/08 | 894 | 898 | 888 | 894 | 19,400 |
2012/05/07 | 884 | 896 | 882 | 890 | 24,300 |
2012/05/02 | 892 | 900 | 884 | 896 | 24,500 |
2012/05/01 | 885 | 894 | 880 | 880 | 28,900 |
2012/04/27 | 902 | 904 | 885 | 885 | 43,800 |
2012/04/26 | 904 | 907 | 890 | 902 | 46,000 |
2012/04/25 | 915 | 915 | 892 | 905 | 34,900 |
2012/04/24 | 898 | 908 | 898 | 903 | 16,000 |
2012/04/23 | 902 | 913 | 897 | 904 | 27,700 |
2012/04/20 | 894 | 905 | 892 | 901 | 16,000 |
2012/04/19 | 912 | 912 | 893 | 894 | 14,300 |
2012/04/18 | 900 | 926 | 898 | 922 | 29,900 |
2012/04/17 | 886 | 892 | 882 | 885 | 31,400 |
2012/04/16 | 886 | 898 | 886 | 888 | 22,400 |
2012/04/13 | 877 | 902 | 877 | 898 | 29,500 |
2012/04/12 | 883 | 889 | 873 | 885 | 35,500 |
2012/04/11 | 881 | 898 | 875 | 886 | 51,000 |
2012/04/10 | 893 | 900 | 885 | 892 | 48,000 |
2012/04/09 | 890 | 904 | 890 | 899 | 32,500 |
2012/04/06 | 897 | 904 | 893 | 904 | 27,700 |
2012/04/05 | 902 | 911 | 900 | 902 | 40,900 |
2012/04/04 | 914 | 919 | 901 | 907 | 61,000 |
2012/04/03 | 914 | 934 | 905 | 913 | 71,900 |
2012/04/02 | 949 | 949 | 901 | 901 | 95,900 |
2012/03/30 | 943 | 948 | 935 | 943 | 88,300 |
2012/03/29 | 922 | 940 | 922 | 934 | 90,400 |
2012/03/28 | 920 | 930 | 917 | 920 | 62,500 |
2012/03/27 | 920 | 921 | 913 | 920 | 68,900 |
2012/03/26 | 914 | 920 | 913 | 917 | 50,800 |
2012/03/23 | 915 | 920 | 910 | 914 | 40,100 |
2012/03/22 | 904 | 920 | 902 | 915 | 42,700 |
2012/03/21 | 910 | 918 | 903 | 905 | 38,000 |
2012/03/19 | 907 | 919 | 907 | 916 | 36,400 |
2012/03/16 | 897 | 920 | 895 | 915 | 55,500 |
2012/03/15 | 905 | 909 | 885 | 901 | 57,900 |
2012/03/14 | 901 | 916 | 898 | 911 | 90,300 |
2012/03/13 | 887 | 904 | 885 | 892 | 35,600 |
2012/03/12 | 899 | 899 | 886 | 889 | 20,100 |
2012/03/09 | 890 | 896 | 883 | 891 | 85,100 |
2012/03/08 | 892 | 896 | 882 | 882 | 24,000 |
2012/03/07 | 877 | 893 | 868 | 893 | 34,700 |
2012/03/06 | 865 | 884 | 865 | 881 | 36,300 |
2012/03/05 | 871 | 877 | 865 | 865 | 39,900 |
2012/03/02 | 890 | 891 | 871 | 873 | 37,800 |
2012/03/01 | 894 | 901 | 877 | 880 | 38,600 |
2012/02/29 | 914 | 914 | 889 | 890 | 55,900 |
2012/02/28 | 897 | 916 | 897 | 914 | 51,500 |
2012/02/27 | 912 | 912 | 903 | 908 | 44,500 |
2012/02/24 | 911 | 919 | 910 | 917 | 80,100 |
2012/02/23 | 890 | 895 | 884 | 890 | 45,200 |
2012/02/22 | 877 | 888 | 876 | 885 | 55,700 |
2012/02/21 | 876 | 881 | 871 | 877 | 63,200 |
2012/02/20 | 886 | 887 | 874 | 874 | 38,500 |
2012/02/17 | 880 | 887 | 872 | 880 | 56,400 |
2012/02/16 | 890 | 893 | 867 | 869 | 98,900 |
2012/02/15 | 909 | 915 | 899 | 901 | 51,300 |
2012/02/14 | 901 | 914 | 897 | 914 | 28,300 |
2012/02/13 | 901 | 908 | 901 | 903 | 42,500 |
2012/02/10 | 913 | 913 | 901 | 903 | 27,400 |
2012/02/09 | 921 | 922 | 911 | 913 | 31,600 |
2012/02/08 | 921 | 931 | 919 | 927 | 58,500 |
2012/02/07 | 895 | 923 | 894 | 920 | 200,100 |
2012/02/06 | 900 | 907 | 886 | 895 | 37,900 |
2012/02/03 | 895 | 907 | 895 | 898 | 42,000 |
2012/02/02 | 886 | 912 | 886 | 907 | 69,100 |
2012/02/01 | 885 | 893 | 877 | 886 | 49,700 |
2012/01/31 | 880 | 886 | 877 | 881 | 51,900 |
2012/01/30 | 875 | 888 | 875 | 882 | 65,300 |
2012/01/27 | 880 | 895 | 875 | 884 | 130,500 |
2012/01/26 | 927 | 927 | 905 | 905 | 150,900 |
2012/01/25 | 948 | 948 | 931 | 933 | 76,900 |
2012/01/24 | 939 | 949 | 939 | 945 | 107,000 |
2012/01/23 | 939 | 943 | 938 | 939 | 62,200 |
2012/01/20 | 932 | 940 | 932 | 939 | 58,200 |
2012/01/19 | 929 | 938 | 929 | 932 | 62,300 |
2012/01/18 | 921 | 932 | 920 | 929 | 114,100 |
2012/01/17 | 913 | 922 | 908 | 921 | 86,400 |
2012/01/16 | 910 | 913 | 906 | 913 | 48,900 |
2012/01/13 | 912 | 915 | 902 | 914 | 74,100 |
2012/01/12 | 896 | 923 | 895 | 912 | 91,600 |
2012/01/11 | 892 | 898 | 889 | 896 | 77,600 |
2012/01/10 | 879 | 893 | 877 | 886 | 49,800 |
2012/01/06 | 879 | 880 | 868 | 877 | 76,700 |
2012/01/05 | 856 | 879 | 856 | 876 | 99,900 |
2012/01/04 | 856 | 860 | 853 | 853 | 51,500 |