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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,299 | 1,300 | 1,286 | 1,293 | 46,400 |
| 2014/12/29 | 1,286 | 1,300 | 1,281 | 1,297 | 67,700 |
| 2014/12/26 | 1,261 | 1,282 | 1,261 | 1,281 | 63,500 |
| 2014/12/25 | 1,260 | 1,264 | 1,253 | 1,263 | 70,800 |
| 2014/12/24 | 1,240 | 1,265 | 1,239 | 1,262 | 87,600 |
| 2014/12/22 | 1,237 | 1,237 | 1,226 | 1,237 | 42,000 |
| 2014/12/19 | 1,230 | 1,237 | 1,219 | 1,234 | 90,200 |
| 2014/12/18 | 1,200 | 1,208 | 1,195 | 1,199 | 66,700 |
| 2014/12/17 | 1,180 | 1,190 | 1,180 | 1,180 | 39,200 |
| 2014/12/16 | 1,183 | 1,195 | 1,180 | 1,180 | 68,200 |
| 2014/12/15 | 1,180 | 1,210 | 1,177 | 1,203 | 58,200 |
| 2014/12/12 | 1,200 | 1,206 | 1,198 | 1,200 | 89,500 |
| 2014/12/11 | 1,180 | 1,196 | 1,178 | 1,192 | 49,200 |
| 2014/12/10 | 1,210 | 1,224 | 1,206 | 1,213 | 83,000 |
| 2014/12/09 | 1,228 | 1,231 | 1,210 | 1,216 | 52,200 |
| 2014/12/08 | 1,238 | 1,245 | 1,227 | 1,235 | 59,800 |
| 2014/12/05 | 1,218 | 1,225 | 1,200 | 1,222 | 87,300 |
| 2014/12/04 | 1,200 | 1,230 | 1,200 | 1,220 | 144,400 |
| 2014/12/03 | 1,200 | 1,203 | 1,194 | 1,197 | 66,600 |
| 2014/12/02 | 1,195 | 1,202 | 1,177 | 1,195 | 107,200 |
| 2014/12/01 | 1,192 | 1,212 | 1,190 | 1,192 | 94,000 |
| 2014/11/28 | 1,170 | 1,191 | 1,161 | 1,191 | 147,300 |
| 2014/11/27 | 1,120 | 1,145 | 1,120 | 1,141 | 70,300 |
| 2014/11/26 | 1,110 | 1,121 | 1,110 | 1,111 | 105,200 |
| 2014/11/25 | 1,124 | 1,133 | 1,104 | 1,107 | 91,400 |
| 2014/11/21 | 1,084 | 1,101 | 1,081 | 1,093 | 41,000 |
| 2014/11/20 | 1,085 | 1,094 | 1,085 | 1,088 | 28,900 |
| 2014/11/19 | 1,098 | 1,103 | 1,082 | 1,082 | 39,800 |
| 2014/11/18 | 1,079 | 1,099 | 1,079 | 1,087 | 44,500 |
| 2014/11/17 | 1,100 | 1,103 | 1,074 | 1,078 | 36,900 |
| 2014/11/14 | 1,122 | 1,128 | 1,096 | 1,098 | 63,800 |
| 2014/11/13 | 1,110 | 1,126 | 1,110 | 1,123 | 41,200 |
| 2014/11/12 | 1,123 | 1,144 | 1,121 | 1,123 | 41,400 |
| 2014/11/11 | 1,117 | 1,132 | 1,097 | 1,124 | 46,200 |
| 2014/11/10 | 1,103 | 1,121 | 1,101 | 1,117 | 39,300 |
| 2014/11/07 | 1,096 | 1,106 | 1,095 | 1,101 | 32,800 |
| 2014/11/06 | 1,111 | 1,117 | 1,101 | 1,102 | 36,000 |
| 2014/11/05 | 1,103 | 1,114 | 1,096 | 1,111 | 84,000 |
| 2014/11/04 | 1,100 | 1,121 | 1,092 | 1,097 | 78,900 |
| 2014/10/31 | 1,055 | 1,099 | 1,047 | 1,094 | 115,500 |
| 2014/10/30 | 1,034 | 1,053 | 1,033 | 1,036 | 35,400 |
| 2014/10/29 | 1,013 | 1,043 | 1,012 | 1,034 | 36,200 |
| 2014/10/28 | 1,013 | 1,027 | 1,012 | 1,014 | 24,300 |
| 2014/10/27 | 1,019 | 1,031 | 1,019 | 1,021 | 19,700 |
| 2014/10/24 | 1,026 | 1,030 | 1,015 | 1,019 | 28,500 |
| 2014/10/23 | 1,015 | 1,021 | 1,004 | 1,004 | 27,600 |
| 2014/10/22 | 1,004 | 1,018 | 998 | 1,017 | 46,700 |
| 2014/10/21 | 1,000 | 1,001 | 980 | 985 | 47,500 |
| 2014/10/20 | 988 | 1,004 | 985 | 997 | 84,700 |
| 2014/10/17 | 982 | 991 | 964 | 970 | 90,600 |
| 2014/10/16 | 996 | 1,000 | 982 | 989 | 108,500 |
| 2014/10/15 | 1,002 | 1,015 | 1,001 | 1,005 | 47,900 |
| 2014/10/14 | 991 | 1,023 | 991 | 1,001 | 102,100 |
| 2014/10/10 | 1,009 | 1,026 | 1,008 | 1,021 | 84,100 |
| 2014/10/09 | 1,048 | 1,055 | 1,033 | 1,035 | 75,100 |
| 2014/10/08 | 1,052 | 1,060 | 1,010 | 1,053 | 79,300 |
| 2014/10/07 | 1,070 | 1,082 | 1,065 | 1,066 | 30,600 |
| 2014/10/06 | 1,069 | 1,082 | 1,069 | 1,074 | 29,800 |
| 2014/10/03 | 1,057 | 1,073 | 1,050 | 1,065 | 60,400 |
| 2014/10/02 | 1,102 | 1,106 | 1,074 | 1,074 | 65,100 |
| 2014/10/01 | 1,123 | 1,130 | 1,114 | 1,114 | 63,900 |
| 2014/09/30 | 1,144 | 1,145 | 1,123 | 1,129 | 35,200 |
| 2014/09/29 | 1,149 | 1,150 | 1,142 | 1,146 | 23,400 |
| 2014/09/26 | 1,135 | 1,144 | 1,133 | 1,141 | 42,700 |
| 2014/09/25 | 1,136 | 1,145 | 1,128 | 1,142 | 41,300 |
| 2014/09/24 | 1,135 | 1,135 | 1,122 | 1,125 | 26,000 |
| 2014/09/22 | 1,140 | 1,146 | 1,131 | 1,134 | 25,000 |
| 2014/09/19 | 1,136 | 1,149 | 1,133 | 1,149 | 57,700 |
| 2014/09/18 | 1,120 | 1,138 | 1,120 | 1,136 | 26,900 |
| 2014/09/17 | 1,126 | 1,127 | 1,122 | 1,122 | 16,800 |
| 2014/09/16 | 1,122 | 1,127 | 1,120 | 1,121 | 23,500 |
| 2014/09/12 | 1,138 | 1,138 | 1,122 | 1,127 | 59,200 |
| 2014/09/11 | 1,125 | 1,132 | 1,119 | 1,129 | 18,800 |
| 2014/09/10 | 1,112 | 1,124 | 1,112 | 1,123 | 28,900 |
| 2014/09/09 | 1,126 | 1,126 | 1,113 | 1,117 | 14,800 |
| 2014/09/08 | 1,136 | 1,136 | 1,112 | 1,116 | 15,800 |
| 2014/09/05 | 1,130 | 1,143 | 1,111 | 1,115 | 21,400 |
| 2014/09/04 | 1,134 | 1,135 | 1,117 | 1,126 | 43,000 |
| 2014/09/03 | 1,150 | 1,154 | 1,136 | 1,141 | 25,300 |
| 2014/09/02 | 1,134 | 1,145 | 1,134 | 1,145 | 27,300 |
| 2014/09/01 | 1,151 | 1,151 | 1,134 | 1,144 | 16,600 |
| 2014/08/29 | 1,135 | 1,165 | 1,125 | 1,151 | 51,700 |
| 2014/08/28 | 1,137 | 1,170 | 1,137 | 1,165 | 41,300 |
| 2014/08/27 | 1,141 | 1,152 | 1,138 | 1,149 | 15,200 |
| 2014/08/26 | 1,143 | 1,143 | 1,132 | 1,136 | 13,900 |
| 2014/08/25 | 1,146 | 1,146 | 1,134 | 1,141 | 14,600 |
| 2014/08/22 | 1,150 | 1,150 | 1,133 | 1,137 | 16,400 |
| 2014/08/21 | 1,133 | 1,145 | 1,131 | 1,143 | 27,500 |
| 2014/08/20 | 1,152 | 1,154 | 1,129 | 1,132 | 33,400 |
| 2014/08/19 | 1,155 | 1,155 | 1,144 | 1,152 | 15,600 |
| 2014/08/18 | 1,154 | 1,155 | 1,150 | 1,151 | 10,400 |
| 2014/08/15 | 1,138 | 1,154 | 1,138 | 1,149 | 25,800 |
| 2014/08/14 | 1,122 | 1,149 | 1,116 | 1,144 | 68,000 |
| 2014/08/13 | 1,132 | 1,145 | 1,092 | 1,092 | 43,400 |
| 2014/08/12 | 1,117 | 1,134 | 1,115 | 1,129 | 40,700 |
| 2014/08/11 | 1,109 | 1,116 | 1,092 | 1,114 | 54,400 |
| 2014/08/08 | 1,100 | 1,118 | 1,085 | 1,086 | 65,400 |
| 2014/08/07 | 1,095 | 1,109 | 1,090 | 1,105 | 51,300 |
| 2014/08/06 | 1,101 | 1,104 | 1,089 | 1,094 | 50,500 |
| 2014/08/05 | 1,123 | 1,132 | 1,106 | 1,110 | 63,800 |
| 2014/08/04 | 1,126 | 1,132 | 1,123 | 1,125 | 32,900 |
| 2014/08/01 | 1,122 | 1,138 | 1,122 | 1,133 | 58,600 |
| 2014/07/31 | 1,157 | 1,163 | 1,151 | 1,152 | 47,700 |
| 2014/07/30 | 1,159 | 1,165 | 1,154 | 1,163 | 36,000 |
| 2014/07/29 | 1,170 | 1,173 | 1,167 | 1,168 | 66,500 |
| 2014/07/28 | 1,170 | 1,185 | 1,170 | 1,185 | 76,000 |
| 2014/07/25 | 1,168 | 1,173 | 1,165 | 1,170 | 37,500 |
| 2014/07/24 | 1,163 | 1,169 | 1,161 | 1,165 | 38,100 |
| 2014/07/23 | 1,168 | 1,172 | 1,165 | 1,165 | 33,800 |
| 2014/07/22 | 1,165 | 1,174 | 1,164 | 1,167 | 47,000 |
| 2014/07/18 | 1,174 | 1,176 | 1,162 | 1,164 | 67,300 |
| 2014/07/17 | 1,180 | 1,185 | 1,179 | 1,180 | 29,100 |
| 2014/07/16 | 1,176 | 1,184 | 1,175 | 1,180 | 23,500 |
| 2014/07/15 | 1,182 | 1,183 | 1,177 | 1,179 | 17,300 |
| 2014/07/14 | 1,167 | 1,178 | 1,167 | 1,177 | 20,000 |
| 2014/07/11 | 1,165 | 1,169 | 1,156 | 1,167 | 31,300 |
| 2014/07/10 | 1,186 | 1,190 | 1,166 | 1,170 | 53,900 |
| 2014/07/09 | 1,191 | 1,196 | 1,187 | 1,188 | 45,400 |
| 2014/07/08 | 1,198 | 1,200 | 1,186 | 1,192 | 40,100 |
| 2014/07/07 | 1,210 | 1,215 | 1,196 | 1,199 | 56,300 |
| 2014/07/04 | 1,205 | 1,210 | 1,201 | 1,207 | 29,400 |
| 2014/07/03 | 1,200 | 1,203 | 1,192 | 1,197 | 39,500 |
| 2014/07/02 | 1,200 | 1,204 | 1,196 | 1,199 | 33,800 |
| 2014/07/01 | 1,191 | 1,205 | 1,185 | 1,202 | 54,100 |
| 2014/06/30 | 1,178 | 1,199 | 1,178 | 1,196 | 51,900 |
| 2014/06/27 | 1,179 | 1,188 | 1,166 | 1,177 | 64,100 |
| 2014/06/26 | 1,187 | 1,189 | 1,174 | 1,176 | 33,900 |
| 2014/06/25 | 1,184 | 1,185 | 1,178 | 1,180 | 26,700 |
| 2014/06/24 | 1,179 | 1,184 | 1,165 | 1,182 | 52,300 |
| 2014/06/23 | 1,180 | 1,180 | 1,174 | 1,176 | 18,800 |
| 2014/06/20 | 1,184 | 1,188 | 1,171 | 1,176 | 40,900 |
| 2014/06/19 | 1,179 | 1,187 | 1,171 | 1,184 | 64,900 |
| 2014/06/18 | 1,183 | 1,186 | 1,176 | 1,179 | 52,200 |
| 2014/06/17 | 1,176 | 1,187 | 1,171 | 1,185 | 33,400 |
| 2014/06/16 | 1,168 | 1,180 | 1,167 | 1,170 | 39,700 |
| 2014/06/13 | 1,155 | 1,172 | 1,154 | 1,168 | 79,800 |
| 2014/06/12 | 1,165 | 1,180 | 1,162 | 1,172 | 39,800 |
| 2014/06/11 | 1,177 | 1,184 | 1,165 | 1,170 | 62,300 |
| 2014/06/10 | 1,187 | 1,193 | 1,178 | 1,180 | 34,900 |
| 2014/06/09 | 1,197 | 1,201 | 1,187 | 1,190 | 21,700 |
| 2014/06/06 | 1,198 | 1,199 | 1,189 | 1,197 | 33,200 |
| 2014/06/05 | 1,188 | 1,200 | 1,188 | 1,191 | 29,400 |
| 2014/06/04 | 1,182 | 1,194 | 1,182 | 1,189 | 36,400 |
| 2014/06/03 | 1,189 | 1,189 | 1,176 | 1,183 | 35,700 |
| 2014/06/02 | 1,192 | 1,192 | 1,175 | 1,181 | 66,900 |
| 2014/05/30 | 1,214 | 1,232 | 1,163 | 1,178 | 132,600 |
| 2014/05/29 | 1,212 | 1,234 | 1,201 | 1,233 | 40,900 |
| 2014/05/28 | 1,225 | 1,250 | 1,219 | 1,223 | 72,700 |
| 2014/05/27 | 1,206 | 1,231 | 1,206 | 1,215 | 55,700 |
| 2014/05/26 | 1,215 | 1,222 | 1,205 | 1,214 | 21,500 |
| 2014/05/23 | 1,195 | 1,206 | 1,190 | 1,200 | 38,500 |
| 2014/05/22 | 1,172 | 1,190 | 1,172 | 1,177 | 45,200 |
| 2014/05/21 | 1,147 | 1,198 | 1,147 | 1,160 | 20,600 |
| 2014/05/20 | 1,150 | 1,172 | 1,150 | 1,158 | 39,800 |
| 2014/05/19 | 1,161 | 1,167 | 1,149 | 1,151 | 25,200 |
| 2014/05/16 | 1,185 | 1,191 | 1,168 | 1,173 | 56,100 |
| 2014/05/15 | 1,198 | 1,203 | 1,185 | 1,194 | 27,600 |
| 2014/05/14 | 1,200 | 1,211 | 1,198 | 1,205 | 32,700 |
| 2014/05/13 | 1,222 | 1,232 | 1,202 | 1,204 | 37,500 |
| 2014/05/12 | 1,231 | 1,238 | 1,208 | 1,212 | 39,100 |
| 2014/05/09 | 1,218 | 1,238 | 1,218 | 1,232 | 33,700 |
| 2014/05/08 | 1,230 | 1,245 | 1,217 | 1,220 | 83,800 |
| 2014/05/07 | 1,245 | 1,247 | 1,219 | 1,230 | 93,100 |
| 2014/05/02 | 1,259 | 1,260 | 1,250 | 1,255 | 34,500 |
| 2014/05/01 | 1,223 | 1,279 | 1,223 | 1,276 | 89,900 |
| 2014/04/30 | 1,231 | 1,241 | 1,214 | 1,226 | 53,400 |
| 2014/04/28 | 1,224 | 1,226 | 1,203 | 1,226 | 100,400 |
| 2014/04/25 | 1,260 | 1,266 | 1,238 | 1,248 | 39,100 |
| 2014/04/24 | 1,255 | 1,264 | 1,243 | 1,252 | 78,700 |
| 2014/04/23 | 1,262 | 1,271 | 1,254 | 1,263 | 45,500 |
| 2014/04/22 | 1,280 | 1,282 | 1,257 | 1,259 | 85,100 |
| 2014/04/21 | 1,290 | 1,310 | 1,286 | 1,288 | 62,100 |
| 2014/04/18 | 1,280 | 1,300 | 1,270 | 1,286 | 42,400 |
| 2014/04/17 | 1,280 | 1,305 | 1,265 | 1,279 | 99,100 |
| 2014/04/16 | 1,249 | 1,280 | 1,242 | 1,275 | 108,100 |
| 2014/04/15 | 1,230 | 1,259 | 1,227 | 1,242 | 95,100 |
| 2014/04/14 | 1,207 | 1,240 | 1,207 | 1,224 | 51,300 |
| 2014/04/11 | 1,240 | 1,240 | 1,220 | 1,237 | 65,600 |
| 2014/04/10 | 1,263 | 1,287 | 1,252 | 1,260 | 121,400 |
| 2014/04/09 | 1,274 | 1,276 | 1,254 | 1,262 | 82,900 |
| 2014/04/08 | 1,275 | 1,295 | 1,273 | 1,282 | 112,500 |
| 2014/04/07 | 1,280 | 1,298 | 1,276 | 1,286 | 67,400 |
| 2014/04/04 | 1,300 | 1,310 | 1,287 | 1,300 | 68,500 |
| 2014/04/03 | 1,315 | 1,319 | 1,276 | 1,312 | 173,100 |
| 2014/04/02 | 1,328 | 1,346 | 1,308 | 1,309 | 120,600 |
| 2014/04/01 | 1,322 | 1,322 | 1,293 | 1,312 | 109,800 |
| 2014/03/31 | 1,327 | 1,340 | 1,270 | 1,324 | 178,600 |
| 2014/03/28 | 1,300 | 1,310 | 1,261 | 1,297 | 157,200 |
| 2014/03/27 | 1,248 | 1,298 | 1,237 | 1,293 | 203,900 |
| 2014/03/26 | 1,225 | 1,249 | 1,225 | 1,245 | 187,200 |
| 2014/03/25 | 1,205 | 1,236 | 1,195 | 1,199 | 199,800 |
| 2014/03/24 | 1,191 | 1,214 | 1,189 | 1,199 | 188,900 |
| 2014/03/20 | 1,154 | 1,188 | 1,149 | 1,171 | 141,200 |
| 2014/03/19 | 1,140 | 1,149 | 1,115 | 1,138 | 73,400 |
| 2014/03/18 | 1,132 | 1,151 | 1,124 | 1,141 | 43,500 |
| 2014/03/17 | 1,147 | 1,155 | 1,105 | 1,113 | 70,100 |
| 2014/03/14 | 1,210 | 1,225 | 1,142 | 1,147 | 267,900 |
| 2014/03/13 | 1,184 | 1,209 | 1,175 | 1,205 | 106,000 |
| 2014/03/12 | 1,200 | 1,200 | 1,171 | 1,184 | 120,100 |
| 2014/03/11 | 1,175 | 1,221 | 1,172 | 1,200 | 313,700 |
| 2014/03/10 | 1,152 | 1,172 | 1,150 | 1,167 | 126,100 |
| 2014/03/07 | 1,153 | 1,159 | 1,147 | 1,152 | 92,100 |
| 2014/03/06 | 1,142 | 1,151 | 1,132 | 1,145 | 86,100 |
| 2014/03/05 | 1,146 | 1,149 | 1,133 | 1,142 | 68,200 |
| 2014/03/04 | 1,101 | 1,126 | 1,100 | 1,123 | 40,100 |
| 2014/03/03 | 1,127 | 1,127 | 1,097 | 1,109 | 42,600 |
| 2014/02/28 | 1,144 | 1,152 | 1,131 | 1,144 | 72,400 |
| 2014/02/27 | 1,131 | 1,155 | 1,128 | 1,141 | 133,400 |
| 2014/02/26 | 1,124 | 1,165 | 1,116 | 1,148 | 300,900 |
| 2014/02/25 | 1,111 | 1,124 | 1,100 | 1,114 | 93,600 |
| 2014/02/24 | 1,101 | 1,114 | 1,094 | 1,105 | 74,900 |
| 2014/02/21 | 1,087 | 1,102 | 1,084 | 1,091 | 71,700 |
| 2014/02/20 | 1,095 | 1,104 | 1,071 | 1,075 | 79,700 |
| 2014/02/19 | 1,097 | 1,102 | 1,086 | 1,095 | 63,400 |
| 2014/02/18 | 1,074 | 1,105 | 1,071 | 1,097 | 69,600 |
| 2014/02/17 | 1,070 | 1,084 | 1,054 | 1,074 | 46,600 |
| 2014/02/14 | 1,095 | 1,102 | 1,054 | 1,066 | 101,600 |
| 2014/02/13 | 1,100 | 1,108 | 1,079 | 1,084 | 96,300 |
| 2014/02/12 | 1,082 | 1,119 | 1,082 | 1,100 | 152,900 |
| 2014/02/10 | 1,073 | 1,079 | 1,061 | 1,070 | 92,500 |
| 2014/02/07 | 1,040 | 1,060 | 1,030 | 1,051 | 122,300 |
| 2014/02/06 | 1,017 | 1,038 | 1,017 | 1,025 | 93,400 |
| 2014/02/05 | 1,012 | 1,031 | 1,006 | 1,019 | 104,500 |
| 2014/02/04 | 1,020 | 1,030 | 1,001 | 1,002 | 152,000 |
| 2014/02/03 | 1,088 | 1,095 | 1,066 | 1,066 | 61,700 |
| 2014/01/31 | 1,089 | 1,103 | 1,071 | 1,088 | 126,600 |
| 2014/01/30 | 1,091 | 1,098 | 1,076 | 1,090 | 120,300 |
| 2014/01/29 | 1,114 | 1,121 | 1,107 | 1,115 | 164,000 |
| 2014/01/28 | 1,124 | 1,141 | 1,117 | 1,117 | 178,200 |
| 2014/01/27 | 1,110 | 1,124 | 1,107 | 1,116 | 152,400 |
| 2014/01/24 | 1,150 | 1,169 | 1,138 | 1,154 | 147,100 |
| 2014/01/23 | 1,178 | 1,188 | 1,167 | 1,167 | 186,600 |
| 2014/01/22 | 1,150 | 1,181 | 1,150 | 1,171 | 265,300 |
| 2014/01/21 | 1,145 | 1,174 | 1,140 | 1,144 | 220,200 |
| 2014/01/20 | 1,133 | 1,144 | 1,125 | 1,143 | 167,700 |
| 2014/01/17 | 1,114 | 1,125 | 1,111 | 1,119 | 98,700 |
| 2014/01/16 | 1,110 | 1,134 | 1,110 | 1,121 | 183,400 |
| 2014/01/15 | 1,112 | 1,117 | 1,102 | 1,106 | 106,800 |
| 2014/01/14 | 1,113 | 1,113 | 1,091 | 1,091 | 141,800 |
| 2014/01/10 | 1,116 | 1,123 | 1,100 | 1,123 | 174,200 |
| 2014/01/09 | 1,070 | 1,149 | 1,070 | 1,126 | 393,700 |
| 2014/01/08 | 1,060 | 1,069 | 1,058 | 1,069 | 93,500 |
| 2014/01/07 | 1,061 | 1,063 | 1,055 | 1,056 | 107,800 |
| 2014/01/06 | 1,076 | 1,078 | 1,058 | 1,065 | 127,100 |