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 |
---|---|---|---|---|---|
2013/12/30 | 1,083 | 1,096 | 1,077 | 1,082 | 142,900 |
2013/12/27 | 1,072 | 1,080 | 1,058 | 1,074 | 120,800 |
2013/12/26 | 1,027 | 1,060 | 1,026 | 1,057 | 137,400 |
2013/12/25 | 1,028 | 1,028 | 1,013 | 1,016 | 138,100 |
2013/12/24 | 1,047 | 1,049 | 1,022 | 1,026 | 142,200 |
2013/12/20 | 1,045 | 1,068 | 1,036 | 1,045 | 267,700 |
2013/12/19 | 1,035 | 1,105 | 1,029 | 1,045 | 1,011,700 |
2013/12/18 | 987 | 1,027 | 986 | 1,018 | 153,900 |
2013/12/17 | 1,002 | 1,009 | 990 | 994 | 152,900 |
2013/12/16 | 1,021 | 1,026 | 1,011 | 1,013 | 94,300 |
2013/12/13 | 1,021 | 1,039 | 1,019 | 1,028 | 191,000 |
2013/12/12 | 1,027 | 1,040 | 1,027 | 1,036 | 91,700 |
2013/12/11 | 1,052 | 1,053 | 1,033 | 1,039 | 85,900 |
2013/12/10 | 1,053 | 1,054 | 1,045 | 1,053 | 139,100 |
2013/12/09 | 1,046 | 1,055 | 1,040 | 1,053 | 122,900 |
2013/12/06 | 1,008 | 1,031 | 1,008 | 1,029 | 141,900 |
2013/12/05 | 1,027 | 1,030 | 1,008 | 1,008 | 169,200 |
2013/12/04 | 1,027 | 1,047 | 1,017 | 1,032 | 249,700 |
2013/12/03 | 1,067 | 1,073 | 1,042 | 1,049 | 309,700 |
2013/12/02 | 1,114 | 1,121 | 1,070 | 1,097 | 330,200 |
2013/11/29 | 1,170 | 1,183 | 1,084 | 1,103 | 985,400 |
2013/11/28 | 1,005 | 1,014 | 1,003 | 1,008 | 80,900 |
2013/11/27 | 1,001 | 1,009 | 999 | 1,002 | 120,100 |
2013/11/26 | 999 | 1,007 | 990 | 1,002 | 212,200 |
2013/11/25 | 989 | 1,017 | 982 | 1,009 | 235,000 |
2013/11/22 | 979 | 988 | 966 | 970 | 180,400 |
2013/11/21 | 959 | 975 | 955 | 972 | 118,300 |
2013/11/20 | 958 | 964 | 950 | 954 | 69,800 |
2013/11/19 | 969 | 969 | 950 | 954 | 108,200 |
2013/11/18 | 959 | 980 | 956 | 972 | 252,100 |
2013/11/15 | 954 | 958 | 947 | 955 | 112,200 |
2013/11/14 | 936 | 949 | 935 | 948 | 115,100 |
2013/11/13 | 934 | 939 | 931 | 934 | 59,700 |
2013/11/12 | 920 | 939 | 913 | 931 | 112,300 |
2013/11/11 | 924 | 928 | 915 | 917 | 31,800 |
2013/11/08 | 916 | 921 | 912 | 918 | 51,300 |
2013/11/07 | 929 | 929 | 914 | 919 | 86,900 |
2013/11/06 | 912 | 928 | 908 | 926 | 168,700 |
2013/11/05 | 901 | 914 | 900 | 909 | 193,200 |
2013/11/01 | 902 | 902 | 892 | 897 | 69,500 |
2013/10/31 | 901 | 907 | 897 | 899 | 55,300 |
2013/10/30 | 902 | 910 | 897 | 897 | 128,200 |
2013/10/29 | 902 | 912 | 900 | 906 | 59,800 |
2013/10/28 | 897 | 903 | 895 | 902 | 82,200 |
2013/10/25 | 915 | 915 | 896 | 897 | 99,700 |
2013/10/24 | 901 | 912 | 900 | 912 | 86,100 |
2013/10/23 | 905 | 907 | 903 | 903 | 100,000 |
2013/10/22 | 902 | 904 | 899 | 901 | 75,200 |
2013/10/21 | 901 | 903 | 899 | 901 | 47,800 |
2013/10/18 | 902 | 903 | 899 | 900 | 42,700 |
2013/10/17 | 902 | 903 | 899 | 902 | 91,900 |
2013/10/16 | 900 | 902 | 895 | 897 | 44,700 |
2013/10/15 | 900 | 906 | 899 | 901 | 174,600 |
2013/10/11 | 894 | 900 | 887 | 900 | 145,700 |
2013/10/10 | 890 | 893 | 884 | 892 | 62,300 |
2013/10/09 | 872 | 890 | 872 | 889 | 107,300 |
2013/10/08 | 866 | 883 | 857 | 878 | 140,900 |
2013/10/07 | 880 | 883 | 864 | 866 | 102,700 |
2013/10/04 | 872 | 889 | 870 | 880 | 174,000 |
2013/10/03 | 875 | 885 | 870 | 875 | 160,500 |
2013/10/02 | 893 | 893 | 872 | 875 | 155,800 |
2013/10/01 | 883 | 894 | 874 | 889 | 235,600 |
2013/09/30 | 889 | 895 | 873 | 885 | 169,900 |
2013/09/27 | 877 | 898 | 877 | 895 | 650,300 |
2013/09/26 | 863 | 873 | 857 | 873 | 201,800 |
2013/09/25 | 870 | 873 | 859 | 865 | 180,900 |
2013/09/24 | 868 | 875 | 863 | 873 | 118,400 |
2013/09/20 | 865 | 867 | 858 | 867 | 205,300 |
2013/09/19 | 857 | 862 | 849 | 861 | 354,700 |
2013/09/18 | 850 | 857 | 850 | 856 | 155,200 |
2013/09/17 | 854 | 858 | 846 | 851 | 99,900 |
2013/09/13 | 853 | 855 | 846 | 854 | 163,000 |
2013/09/12 | 847 | 852 | 845 | 852 | 111,200 |
2013/09/11 | 850 | 852 | 846 | 847 | 71,700 |
2013/09/10 | 842 | 846 | 840 | 846 | 179,100 |
2013/09/09 | 834 | 842 | 827 | 842 | 120,800 |
2013/09/06 | 833 | 833 | 822 | 828 | 104,600 |
2013/09/05 | 823 | 833 | 819 | 831 | 151,700 |
2013/09/04 | 804 | 826 | 804 | 826 | 145,100 |
2013/09/03 | 799 | 810 | 798 | 810 | 152,700 |
2013/09/02 | 803 | 804 | 791 | 798 | 134,000 |
2013/08/30 | 817 | 819 | 789 | 799 | 227,000 |
2013/08/29 | 807 | 810 | 798 | 802 | 62,800 |
2013/08/28 | 795 | 806 | 788 | 804 | 167,200 |
2013/08/27 | 810 | 820 | 800 | 803 | 385,800 |
2013/08/26 | 790 | 790 | 780 | 783 | 106,300 |
2013/08/23 | 784 | 788 | 779 | 787 | 91,100 |
2013/08/22 | 779 | 782 | 769 | 776 | 111,300 |
2013/08/21 | 785 | 788 | 778 | 780 | 115,400 |
2013/08/20 | 787 | 794 | 785 | 787 | 64,500 |
2013/08/19 | 785 | 788 | 781 | 786 | 76,900 |
2013/08/16 | 786 | 789 | 783 | 784 | 57,600 |
2013/08/15 | 793 | 793 | 786 | 786 | 54,100 |
2013/08/14 | 795 | 797 | 790 | 796 | 32,700 |
2013/08/13 | 788 | 794 | 787 | 794 | 74,900 |
2013/08/12 | 790 | 790 | 785 | 788 | 38,600 |
2013/08/09 | 789 | 790 | 785 | 787 | 57,900 |
2013/08/08 | 795 | 799 | 787 | 787 | 110,800 |
2013/08/07 | 790 | 800 | 790 | 795 | 89,200 |
2013/08/06 | 800 | 803 | 790 | 801 | 115,800 |
2013/08/05 | 806 | 806 | 795 | 800 | 84,600 |
2013/08/02 | 799 | 808 | 796 | 808 | 109,800 |
2013/08/01 | 794 | 796 | 786 | 791 | 126,500 |
2013/07/31 | 795 | 797 | 790 | 790 | 73,300 |
2013/07/30 | 790 | 795 | 788 | 793 | 109,400 |
2013/07/29 | 800 | 802 | 767 | 786 | 284,700 |
2013/07/26 | 830 | 835 | 828 | 833 | 381,100 |
2013/07/25 | 836 | 838 | 833 | 834 | 118,100 |
2013/07/24 | 839 | 839 | 833 | 837 | 124,300 |
2013/07/23 | 834 | 838 | 833 | 835 | 81,500 |
2013/07/22 | 833 | 836 | 831 | 835 | 83,600 |
2013/07/19 | 835 | 839 | 832 | 834 | 113,400 |
2013/07/18 | 832 | 838 | 831 | 837 | 93,400 |
2013/07/17 | 832 | 837 | 828 | 834 | 107,700 |
2013/07/16 | 830 | 836 | 827 | 830 | 176,200 |
2013/07/12 | 830 | 836 | 826 | 831 | 116,900 |
2013/07/11 | 830 | 832 | 825 | 830 | 101,700 |
2013/07/10 | 824 | 833 | 824 | 828 | 133,500 |
2013/07/09 | 828 | 828 | 821 | 823 | 120,200 |
2013/07/08 | 832 | 832 | 823 | 823 | 106,800 |
2013/07/05 | 823 | 829 | 823 | 825 | 88,900 |
2013/07/04 | 825 | 829 | 821 | 821 | 62,400 |
2013/07/03 | 822 | 827 | 820 | 824 | 95,200 |
2013/07/02 | 819 | 823 | 816 | 821 | 143,300 |
2013/07/01 | 817 | 837 | 814 | 816 | 102,400 |
2013/06/28 | 817 | 818 | 807 | 812 | 182,100 |
2013/06/27 | 811 | 818 | 805 | 816 | 75,500 |
2013/06/26 | 819 | 819 | 805 | 806 | 67,400 |
2013/06/25 | 820 | 820 | 807 | 812 | 108,800 |
2013/06/24 | 820 | 823 | 813 | 816 | 53,700 |
2013/06/21 | 817 | 824 | 812 | 818 | 90,400 |
2013/06/20 | 830 | 831 | 818 | 818 | 58,900 |
2013/06/19 | 840 | 840 | 827 | 840 | 40,000 |
2013/06/18 | 831 | 835 | 826 | 827 | 15,700 |
2013/06/17 | 814 | 832 | 814 | 831 | 26,000 |
2013/06/14 | 822 | 827 | 808 | 808 | 89,500 |
2013/06/13 | 812 | 817 | 805 | 805 | 56,600 |
2013/06/12 | 820 | 829 | 813 | 823 | 45,700 |
2013/06/11 | 843 | 844 | 823 | 824 | 62,800 |
2013/06/10 | 824 | 840 | 824 | 832 | 58,700 |
2013/06/07 | 821 | 830 | 811 | 813 | 93,700 |
2013/06/06 | 850 | 850 | 820 | 828 | 84,600 |
2013/06/05 | 864 | 875 | 852 | 852 | 39,800 |
2013/06/04 | 850 | 865 | 850 | 861 | 62,800 |
2013/06/03 | 865 | 875 | 857 | 857 | 75,000 |
2013/05/31 | 851 | 877 | 851 | 866 | 96,500 |
2013/05/30 | 867 | 887 | 844 | 845 | 84,000 |
2013/05/29 | 858 | 878 | 855 | 867 | 59,100 |
2013/05/28 | 843 | 860 | 838 | 853 | 65,700 |
2013/05/27 | 870 | 871 | 849 | 853 | 73,300 |
2013/05/24 | 893 | 897 | 871 | 882 | 91,800 |
2013/05/23 | 900 | 910 | 875 | 875 | 104,600 |
2013/05/22 | 909 | 910 | 894 | 900 | 100,900 |
2013/05/21 | 912 | 918 | 906 | 908 | 51,100 |
2013/05/20 | 915 | 922 | 900 | 914 | 107,600 |
2013/05/17 | 883 | 907 | 882 | 895 | 36,100 |
2013/05/16 | 898 | 898 | 879 | 883 | 62,500 |
2013/05/15 | 915 | 920 | 880 | 887 | 132,700 |
2013/05/14 | 908 | 914 | 901 | 909 | 98,000 |
2013/05/13 | 901 | 910 | 898 | 900 | 65,100 |
2013/05/10 | 892 | 900 | 891 | 891 | 50,700 |
2013/05/09 | 896 | 903 | 891 | 891 | 49,800 |
2013/05/08 | 899 | 903 | 890 | 892 | 77,900 |
2013/05/07 | 882 | 900 | 877 | 899 | 69,900 |
2013/05/02 | 872 | 880 | 871 | 873 | 25,000 |
2013/05/01 | 872 | 879 | 871 | 874 | 30,900 |
2013/04/30 | 887 | 887 | 870 | 879 | 51,500 |
2013/04/26 | 892 | 894 | 877 | 887 | 57,900 |
2013/04/25 | 899 | 899 | 886 | 891 | 64,600 |
2013/04/24 | 873 | 899 | 873 | 899 | 83,700 |
2013/04/23 | 852 | 872 | 851 | 869 | 69,900 |
2013/04/22 | 843 | 859 | 843 | 852 | 86,600 |
2013/04/19 | 835 | 848 | 832 | 842 | 56,900 |
2013/04/18 | 837 | 850 | 830 | 835 | 59,500 |
2013/04/17 | 831 | 841 | 830 | 838 | 67,300 |
2013/04/16 | 835 | 840 | 826 | 831 | 64,500 |
2013/04/15 | 842 | 843 | 836 | 839 | 24,400 |
2013/04/12 | 839 | 843 | 835 | 841 | 42,800 |
2013/04/11 | 837 | 841 | 832 | 839 | 77,000 |
2013/04/10 | 835 | 836 | 829 | 835 | 74,900 |
2013/04/09 | 845 | 845 | 826 | 827 | 57,300 |
2013/04/08 | 828 | 839 | 824 | 839 | 88,800 |
2013/04/05 | 830 | 830 | 817 | 828 | 93,500 |
2013/04/04 | 807 | 812 | 798 | 806 | 107,800 |
2013/04/03 | 805 | 813 | 804 | 811 | 40,600 |
2013/04/02 | 820 | 832 | 802 | 813 | 88,000 |
2013/04/01 | 851 | 851 | 821 | 821 | 45,900 |
2013/03/29 | 860 | 860 | 841 | 852 | 89,300 |
2013/03/28 | 862 | 862 | 849 | 857 | 61,100 |
2013/03/27 | 848 | 862 | 841 | 860 | 94,200 |
2013/03/26 | 836 | 849 | 827 | 848 | 108,300 |
2013/03/25 | 845 | 846 | 834 | 836 | 92,200 |
2013/03/22 | 838 | 841 | 834 | 834 | 58,600 |
2013/03/21 | 838 | 844 | 835 | 838 | 127,200 |
2013/03/19 | 833 | 838 | 826 | 834 | 80,300 |
2013/03/18 | 830 | 835 | 827 | 828 | 67,400 |
2013/03/15 | 835 | 836 | 828 | 828 | 82,900 |
2013/03/14 | 833 | 833 | 825 | 830 | 50,000 |
2013/03/13 | 835 | 838 | 828 | 831 | 33,200 |
2013/03/12 | 838 | 841 | 835 | 836 | 81,700 |
2013/03/11 | 830 | 840 | 827 | 838 | 134,500 |
2013/03/08 | 820 | 829 | 818 | 825 | 146,400 |
2013/03/07 | 827 | 827 | 816 | 823 | 47,300 |
2013/03/06 | 819 | 821 | 812 | 814 | 45,100 |
2013/03/05 | 826 | 830 | 815 | 819 | 38,000 |
2013/03/04 | 823 | 830 | 818 | 820 | 55,900 |
2013/03/01 | 811 | 821 | 811 | 819 | 34,900 |
2013/02/28 | 805 | 814 | 804 | 811 | 24,900 |
2013/02/27 | 805 | 807 | 801 | 804 | 32,500 |
2013/02/26 | 811 | 817 | 805 | 805 | 33,300 |
2013/02/25 | 820 | 821 | 807 | 818 | 32,100 |
2013/02/22 | 817 | 817 | 804 | 804 | 19,100 |
2013/02/21 | 827 | 827 | 813 | 817 | 38,600 |
2013/02/20 | 824 | 824 | 817 | 821 | 36,800 |
2013/02/19 | 817 | 827 | 814 | 819 | 18,700 |
2013/02/18 | 802 | 825 | 797 | 820 | 46,600 |
2013/02/15 | 800 | 800 | 785 | 793 | 47,400 |
2013/02/14 | 804 | 805 | 793 | 796 | 39,400 |
2013/02/13 | 815 | 817 | 802 | 803 | 51,100 |
2013/02/12 | 825 | 829 | 818 | 818 | 34,500 |
2013/02/08 | 828 | 832 | 822 | 825 | 45,700 |
2013/02/07 | 816 | 832 | 815 | 823 | 61,100 |
2013/02/06 | 816 | 823 | 814 | 818 | 38,600 |
2013/02/05 | 821 | 824 | 813 | 813 | 54,400 |
2013/02/04 | 823 | 829 | 821 | 824 | 35,800 |
2013/02/01 | 833 | 835 | 825 | 828 | 44,600 |
2013/01/31 | 821 | 835 | 820 | 832 | 77,300 |
2013/01/30 | 833 | 833 | 821 | 821 | 53,100 |
2013/01/29 | 819 | 835 | 818 | 833 | 165,700 |
2013/01/28 | 836 | 837 | 832 | 832 | 230,500 |
2013/01/25 | 831 | 839 | 831 | 839 | 71,400 |
2013/01/24 | 839 | 839 | 825 | 839 | 50,900 |
2013/01/23 | 840 | 843 | 838 | 840 | 30,800 |
2013/01/22 | 847 | 847 | 836 | 841 | 47,700 |
2013/01/21 | 845 | 846 | 840 | 846 | 44,000 |
2013/01/18 | 843 | 843 | 838 | 842 | 47,600 |
2013/01/17 | 840 | 842 | 837 | 840 | 40,400 |
2013/01/16 | 848 | 848 | 839 | 840 | 35,700 |
2013/01/15 | 835 | 848 | 834 | 841 | 52,400 |
2013/01/11 | 830 | 834 | 828 | 833 | 40,000 |
2013/01/10 | 824 | 829 | 824 | 829 | 43,500 |
2013/01/09 | 820 | 827 | 817 | 824 | 57,800 |
2013/01/08 | 823 | 826 | 820 | 821 | 45,900 |
2013/01/07 | 825 | 827 | 822 | 823 | 44,900 |
2013/01/04 | 817 | 828 | 815 | 825 | 93,200 |