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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,369 | 1,398 | 1,348 | 1,395 | 66,900 |
| 2015/12/29 | 1,312 | 1,360 | 1,305 | 1,358 | 46,100 |
| 2015/12/28 | 1,277 | 1,322 | 1,276 | 1,317 | 28,300 |
| 2015/12/25 | 1,301 | 1,307 | 1,270 | 1,277 | 64,700 |
| 2015/12/24 | 1,334 | 1,335 | 1,300 | 1,301 | 59,600 |
| 2015/12/22 | 1,332 | 1,349 | 1,321 | 1,325 | 50,000 |
| 2015/12/21 | 1,378 | 1,378 | 1,330 | 1,340 | 66,500 |
| 2015/12/18 | 1,399 | 1,445 | 1,389 | 1,399 | 68,400 |
| 2015/12/17 | 1,400 | 1,407 | 1,383 | 1,400 | 71,300 |
| 2015/12/16 | 1,373 | 1,379 | 1,352 | 1,375 | 65,700 |
| 2015/12/15 | 1,401 | 1,402 | 1,365 | 1,373 | 75,000 |
| 2015/12/14 | 1,402 | 1,412 | 1,391 | 1,410 | 45,100 |
| 2015/12/11 | 1,424 | 1,430 | 1,408 | 1,415 | 76,100 |
| 2015/12/10 | 1,430 | 1,430 | 1,416 | 1,422 | 43,800 |
| 2015/12/09 | 1,443 | 1,461 | 1,421 | 1,425 | 50,800 |
| 2015/12/08 | 1,445 | 1,459 | 1,434 | 1,443 | 27,200 |
| 2015/12/07 | 1,430 | 1,476 | 1,430 | 1,450 | 48,500 |
| 2015/12/04 | 1,427 | 1,435 | 1,416 | 1,425 | 52,600 |
| 2015/12/03 | 1,449 | 1,459 | 1,427 | 1,439 | 74,800 |
| 2015/12/02 | 1,439 | 1,466 | 1,426 | 1,449 | 111,400 |
| 2015/12/01 | 1,410 | 1,440 | 1,410 | 1,440 | 137,500 |
| 2015/11/30 | 1,400 | 1,447 | 1,394 | 1,410 | 322,900 |
| 2015/11/27 | 1,606 | 1,610 | 1,551 | 1,564 | 40,800 |
| 2015/11/26 | 1,576 | 1,592 | 1,566 | 1,590 | 20,500 |
| 2015/11/25 | 1,625 | 1,627 | 1,578 | 1,587 | 36,300 |
| 2015/11/24 | 1,615 | 1,622 | 1,607 | 1,618 | 36,000 |
| 2015/11/20 | 1,607 | 1,615 | 1,598 | 1,613 | 34,100 |
| 2015/11/19 | 1,617 | 1,619 | 1,602 | 1,607 | 33,500 |
| 2015/11/18 | 1,610 | 1,610 | 1,578 | 1,585 | 43,900 |
| 2015/11/17 | 1,599 | 1,620 | 1,599 | 1,617 | 33,400 |
| 2015/11/16 | 1,569 | 1,587 | 1,550 | 1,583 | 35,600 |
| 2015/11/13 | 1,547 | 1,574 | 1,547 | 1,574 | 22,500 |
| 2015/11/12 | 1,559 | 1,569 | 1,553 | 1,568 | 29,900 |
| 2015/11/11 | 1,542 | 1,565 | 1,542 | 1,562 | 26,700 |
| 2015/11/10 | 1,522 | 1,549 | 1,520 | 1,542 | 24,800 |
| 2015/11/09 | 1,520 | 1,542 | 1,514 | 1,542 | 56,700 |
| 2015/11/06 | 1,499 | 1,523 | 1,491 | 1,520 | 34,800 |
| 2015/11/05 | 1,478 | 1,506 | 1,477 | 1,498 | 28,700 |
| 2015/11/04 | 1,497 | 1,503 | 1,476 | 1,484 | 47,800 |
| 2015/11/02 | 1,490 | 1,495 | 1,480 | 1,490 | 26,200 |
| 2015/10/30 | 1,503 | 1,509 | 1,487 | 1,495 | 29,500 |
| 2015/10/29 | 1,512 | 1,516 | 1,497 | 1,508 | 24,000 |
| 2015/10/28 | 1,509 | 1,518 | 1,504 | 1,512 | 16,600 |
| 2015/10/27 | 1,525 | 1,525 | 1,501 | 1,508 | 15,400 |
| 2015/10/26 | 1,521 | 1,527 | 1,513 | 1,516 | 26,200 |
| 2015/10/23 | 1,518 | 1,521 | 1,498 | 1,520 | 21,400 |
| 2015/10/22 | 1,510 | 1,521 | 1,482 | 1,487 | 30,900 |
| 2015/10/21 | 1,480 | 1,519 | 1,480 | 1,519 | 24,100 |
| 2015/10/20 | 1,488 | 1,493 | 1,476 | 1,487 | 17,600 |
| 2015/10/19 | 1,493 | 1,493 | 1,471 | 1,479 | 31,400 |
| 2015/10/16 | 1,521 | 1,525 | 1,486 | 1,496 | 37,600 |
| 2015/10/15 | 1,490 | 1,517 | 1,490 | 1,512 | 45,200 |
| 2015/10/14 | 1,534 | 1,534 | 1,491 | 1,493 | 44,400 |
| 2015/10/13 | 1,537 | 1,564 | 1,537 | 1,555 | 46,400 |
| 2015/10/09 | 1,514 | 1,541 | 1,510 | 1,541 | 24,000 |
| 2015/10/08 | 1,545 | 1,545 | 1,497 | 1,507 | 35,200 |
| 2015/10/07 | 1,534 | 1,548 | 1,512 | 1,545 | 24,400 |
| 2015/10/06 | 1,520 | 1,537 | 1,510 | 1,531 | 41,800 |
| 2015/10/05 | 1,520 | 1,525 | 1,498 | 1,504 | 25,400 |
| 2015/10/02 | 1,507 | 1,515 | 1,499 | 1,507 | 25,000 |
| 2015/10/01 | 1,519 | 1,534 | 1,510 | 1,511 | 38,700 |
| 2015/09/30 | 1,516 | 1,538 | 1,452 | 1,517 | 46,000 |
| 2015/09/29 | 1,492 | 1,499 | 1,470 | 1,494 | 50,800 |
| 2015/09/28 | 1,507 | 1,519 | 1,475 | 1,507 | 24,000 |
| 2015/09/25 | 1,464 | 1,507 | 1,464 | 1,507 | 39,500 |
| 2015/09/24 | 1,464 | 1,484 | 1,450 | 1,450 | 43,100 |
| 2015/09/18 | 1,486 | 1,513 | 1,477 | 1,489 | 34,400 |
| 2015/09/17 | 1,491 | 1,527 | 1,481 | 1,513 | 43,400 |
| 2015/09/16 | 1,499 | 1,500 | 1,477 | 1,485 | 16,800 |
| 2015/09/15 | 1,493 | 1,507 | 1,475 | 1,479 | 25,500 |
| 2015/09/14 | 1,515 | 1,519 | 1,474 | 1,481 | 22,100 |
| 2015/09/11 | 1,462 | 1,513 | 1,460 | 1,503 | 56,100 |
| 2015/09/10 | 1,474 | 1,497 | 1,472 | 1,492 | 22,800 |
| 2015/09/09 | 1,475 | 1,510 | 1,464 | 1,510 | 54,600 |
| 2015/09/08 | 1,431 | 1,466 | 1,424 | 1,426 | 29,300 |
| 2015/09/07 | 1,412 | 1,445 | 1,402 | 1,424 | 24,000 |
| 2015/09/04 | 1,463 | 1,463 | 1,414 | 1,430 | 57,700 |
| 2015/09/03 | 1,475 | 1,478 | 1,452 | 1,455 | 31,300 |
| 2015/09/02 | 1,442 | 1,482 | 1,442 | 1,446 | 87,400 |
| 2015/09/01 | 1,504 | 1,538 | 1,480 | 1,481 | 86,800 |
| 2015/08/31 | 1,528 | 1,546 | 1,513 | 1,544 | 84,100 |
| 2015/08/28 | 1,473 | 1,528 | 1,465 | 1,523 | 92,000 |
| 2015/08/27 | 1,450 | 1,481 | 1,445 | 1,457 | 61,600 |
| 2015/08/26 | 1,380 | 1,440 | 1,377 | 1,435 | 86,600 |
| 2015/08/25 | 1,395 | 1,440 | 1,375 | 1,380 | 109,700 |
| 2015/08/24 | 1,460 | 1,470 | 1,427 | 1,431 | 111,600 |
| 2015/08/21 | 1,511 | 1,524 | 1,495 | 1,499 | 68,000 |
| 2015/08/20 | 1,544 | 1,565 | 1,536 | 1,538 | 48,500 |
| 2015/08/19 | 1,564 | 1,564 | 1,539 | 1,547 | 31,300 |
| 2015/08/18 | 1,570 | 1,577 | 1,563 | 1,568 | 35,000 |
| 2015/08/17 | 1,572 | 1,576 | 1,562 | 1,571 | 24,200 |
| 2015/08/14 | 1,550 | 1,562 | 1,543 | 1,560 | 25,400 |
| 2015/08/13 | 1,552 | 1,566 | 1,537 | 1,556 | 66,900 |
| 2015/08/12 | 1,579 | 1,592 | 1,543 | 1,562 | 48,400 |
| 2015/08/11 | 1,550 | 1,587 | 1,549 | 1,581 | 75,200 |
| 2015/08/10 | 1,530 | 1,552 | 1,521 | 1,550 | 48,300 |
| 2015/08/07 | 1,540 | 1,545 | 1,523 | 1,530 | 61,600 |
| 2015/08/06 | 1,532 | 1,569 | 1,530 | 1,552 | 56,900 |
| 2015/08/05 | 1,550 | 1,550 | 1,513 | 1,526 | 128,300 |
| 2015/08/04 | 1,499 | 1,506 | 1,487 | 1,505 | 69,200 |
| 2015/08/03 | 1,502 | 1,504 | 1,485 | 1,499 | 53,000 |
| 2015/07/31 | 1,489 | 1,524 | 1,487 | 1,504 | 67,100 |
| 2015/07/30 | 1,481 | 1,501 | 1,478 | 1,489 | 101,600 |
| 2015/07/29 | 1,510 | 1,513 | 1,476 | 1,490 | 168,400 |
| 2015/07/28 | 1,525 | 1,534 | 1,511 | 1,525 | 524,300 |
| 2015/07/27 | 1,551 | 1,569 | 1,543 | 1,546 | 77,200 |
| 2015/07/24 | 1,565 | 1,571 | 1,557 | 1,566 | 57,500 |
| 2015/07/23 | 1,571 | 1,595 | 1,557 | 1,570 | 87,600 |
| 2015/07/22 | 1,590 | 1,595 | 1,572 | 1,587 | 50,500 |
| 2015/07/21 | 1,599 | 1,605 | 1,589 | 1,597 | 32,800 |
| 2015/07/17 | 1,609 | 1,609 | 1,586 | 1,592 | 65,800 |
| 2015/07/16 | 1,600 | 1,621 | 1,600 | 1,610 | 48,500 |
| 2015/07/15 | 1,587 | 1,655 | 1,575 | 1,615 | 125,800 |
| 2015/07/14 | 1,540 | 1,584 | 1,537 | 1,578 | 88,200 |
| 2015/07/13 | 1,503 | 1,521 | 1,500 | 1,518 | 26,000 |
| 2015/07/10 | 1,500 | 1,507 | 1,483 | 1,488 | 106,000 |
| 2015/07/09 | 1,500 | 1,511 | 1,450 | 1,506 | 136,300 |
| 2015/07/08 | 1,591 | 1,596 | 1,535 | 1,535 | 77,800 |
| 2015/07/07 | 1,585 | 1,609 | 1,585 | 1,596 | 57,000 |
| 2015/07/06 | 1,575 | 1,593 | 1,562 | 1,571 | 57,500 |
| 2015/07/03 | 1,600 | 1,600 | 1,583 | 1,595 | 54,600 |
| 2015/07/02 | 1,598 | 1,602 | 1,585 | 1,597 | 34,700 |
| 2015/07/01 | 1,579 | 1,599 | 1,562 | 1,595 | 46,900 |
| 2015/06/30 | 1,552 | 1,584 | 1,550 | 1,579 | 86,400 |
| 2015/06/29 | 1,562 | 1,586 | 1,550 | 1,566 | 95,400 |
| 2015/06/26 | 1,600 | 1,607 | 1,591 | 1,600 | 63,800 |
| 2015/06/25 | 1,603 | 1,626 | 1,596 | 1,597 | 90,100 |
| 2015/06/24 | 1,609 | 1,615 | 1,586 | 1,608 | 228,000 |
| 2015/06/23 | 1,578 | 1,614 | 1,578 | 1,608 | 546,400 |
| 2015/06/22 | 1,566 | 1,584 | 1,561 | 1,576 | 69,600 |
| 2015/06/19 | 1,532 | 1,569 | 1,528 | 1,566 | 119,500 |
| 2015/06/18 | 1,540 | 1,540 | 1,522 | 1,523 | 58,300 |
| 2015/06/17 | 1,530 | 1,547 | 1,525 | 1,540 | 68,300 |
| 2015/06/16 | 1,532 | 1,539 | 1,525 | 1,528 | 44,300 |
| 2015/06/15 | 1,520 | 1,538 | 1,515 | 1,537 | 33,500 |
| 2015/06/12 | 1,533 | 1,535 | 1,519 | 1,526 | 103,500 |
| 2015/06/11 | 1,507 | 1,533 | 1,504 | 1,526 | 85,900 |
| 2015/06/10 | 1,501 | 1,510 | 1,492 | 1,500 | 87,000 |
| 2015/06/09 | 1,498 | 1,512 | 1,485 | 1,504 | 140,300 |
| 2015/06/08 | 1,519 | 1,522 | 1,503 | 1,515 | 63,000 |
| 2015/06/05 | 1,526 | 1,527 | 1,496 | 1,513 | 144,900 |
| 2015/06/04 | 1,519 | 1,537 | 1,513 | 1,527 | 88,400 |
| 2015/06/03 | 1,535 | 1,537 | 1,519 | 1,530 | 96,300 |
| 2015/06/02 | 1,520 | 1,555 | 1,512 | 1,540 | 170,200 |
| 2015/06/01 | 1,487 | 1,535 | 1,480 | 1,525 | 99,600 |
| 2015/05/29 | 1,524 | 1,535 | 1,505 | 1,516 | 200,300 |
| 2015/05/28 | 1,500 | 1,520 | 1,493 | 1,500 | 88,500 |
| 2015/05/27 | 1,470 | 1,497 | 1,470 | 1,493 | 90,200 |
| 2015/05/26 | 1,489 | 1,494 | 1,477 | 1,489 | 58,300 |
| 2015/05/25 | 1,478 | 1,490 | 1,469 | 1,480 | 66,900 |
| 2015/05/22 | 1,472 | 1,474 | 1,447 | 1,460 | 70,200 |
| 2015/05/21 | 1,461 | 1,469 | 1,440 | 1,457 | 145,300 |
| 2015/05/20 | 1,400 | 1,448 | 1,400 | 1,431 | 721,100 |
| 2015/05/19 | 1,410 | 1,417 | 1,399 | 1,400 | 77,800 |
| 2015/05/18 | 1,400 | 1,412 | 1,397 | 1,404 | 47,200 |
| 2015/05/15 | 1,381 | 1,397 | 1,379 | 1,393 | 40,100 |
| 2015/05/14 | 1,393 | 1,394 | 1,377 | 1,383 | 47,600 |
| 2015/05/13 | 1,389 | 1,419 | 1,389 | 1,393 | 40,800 |
| 2015/05/12 | 1,402 | 1,408 | 1,395 | 1,402 | 47,700 |
| 2015/05/11 | 1,400 | 1,424 | 1,400 | 1,406 | 65,200 |
| 2015/05/08 | 1,379 | 1,391 | 1,379 | 1,391 | 51,900 |
| 2015/05/07 | 1,380 | 1,397 | 1,376 | 1,377 | 55,300 |
| 2015/05/01 | 1,385 | 1,393 | 1,379 | 1,385 | 61,000 |
| 2015/04/30 | 1,399 | 1,409 | 1,388 | 1,395 | 82,900 |
| 2015/04/28 | 1,415 | 1,420 | 1,399 | 1,404 | 45,600 |
| 2015/04/27 | 1,421 | 1,428 | 1,403 | 1,415 | 38,500 |
| 2015/04/24 | 1,430 | 1,433 | 1,419 | 1,423 | 38,500 |
| 2015/04/23 | 1,444 | 1,450 | 1,425 | 1,430 | 76,400 |
| 2015/04/22 | 1,429 | 1,458 | 1,429 | 1,444 | 65,100 |
| 2015/04/21 | 1,455 | 1,458 | 1,443 | 1,450 | 38,100 |
| 2015/04/20 | 1,458 | 1,458 | 1,439 | 1,448 | 58,100 |
| 2015/04/17 | 1,485 | 1,485 | 1,467 | 1,467 | 65,000 |
| 2015/04/16 | 1,496 | 1,499 | 1,466 | 1,489 | 71,900 |
| 2015/04/15 | 1,491 | 1,500 | 1,488 | 1,493 | 105,500 |
| 2015/04/14 | 1,500 | 1,504 | 1,493 | 1,499 | 54,200 |
| 2015/04/13 | 1,491 | 1,508 | 1,490 | 1,500 | 58,500 |
| 2015/04/10 | 1,495 | 1,499 | 1,475 | 1,493 | 129,700 |
| 2015/04/09 | 1,510 | 1,514 | 1,487 | 1,490 | 211,600 |
| 2015/04/08 | 1,501 | 1,530 | 1,501 | 1,513 | 130,800 |
| 2015/04/07 | 1,507 | 1,521 | 1,497 | 1,510 | 88,800 |
| 2015/04/06 | 1,507 | 1,510 | 1,498 | 1,507 | 61,200 |
| 2015/04/03 | 1,521 | 1,527 | 1,499 | 1,515 | 73,300 |
| 2015/04/02 | 1,515 | 1,535 | 1,515 | 1,529 | 124,700 |
| 2015/04/01 | 1,540 | 1,540 | 1,512 | 1,513 | 110,800 |
| 2015/03/31 | 1,526 | 1,546 | 1,516 | 1,533 | 117,200 |
| 2015/03/30 | 1,547 | 1,549 | 1,501 | 1,503 | 110,500 |
| 2015/03/27 | 1,536 | 1,545 | 1,521 | 1,528 | 118,500 |
| 2015/03/26 | 1,512 | 1,536 | 1,511 | 1,531 | 85,200 |
| 2015/03/25 | 1,516 | 1,536 | 1,500 | 1,526 | 99,700 |
| 2015/03/24 | 1,506 | 1,523 | 1,454 | 1,516 | 155,500 |
| 2015/03/23 | 1,492 | 1,527 | 1,491 | 1,515 | 215,100 |
| 2015/03/20 | 1,397 | 1,414 | 1,386 | 1,400 | 64,600 |
| 2015/03/19 | 1,407 | 1,423 | 1,380 | 1,381 | 73,300 |
| 2015/03/18 | 1,420 | 1,428 | 1,415 | 1,426 | 62,200 |
| 2015/03/17 | 1,427 | 1,441 | 1,412 | 1,417 | 69,500 |
| 2015/03/16 | 1,434 | 1,440 | 1,412 | 1,414 | 64,400 |
| 2015/03/13 | 1,420 | 1,472 | 1,412 | 1,450 | 214,900 |
| 2015/03/12 | 1,340 | 1,410 | 1,332 | 1,407 | 345,500 |
| 2015/03/11 | 1,327 | 1,330 | 1,315 | 1,316 | 43,000 |
| 2015/03/10 | 1,345 | 1,345 | 1,318 | 1,327 | 35,500 |
| 2015/03/09 | 1,316 | 1,336 | 1,310 | 1,334 | 30,000 |
| 2015/03/06 | 1,310 | 1,330 | 1,310 | 1,327 | 31,300 |
| 2015/03/05 | 1,307 | 1,329 | 1,303 | 1,312 | 61,600 |
| 2015/03/04 | 1,320 | 1,349 | 1,306 | 1,315 | 131,100 |
| 2015/03/03 | 1,330 | 1,330 | 1,319 | 1,324 | 21,600 |
| 2015/03/02 | 1,330 | 1,335 | 1,319 | 1,329 | 56,500 |
| 2015/02/27 | 1,330 | 1,340 | 1,304 | 1,317 | 69,300 |
| 2015/02/26 | 1,310 | 1,326 | 1,299 | 1,324 | 49,000 |
| 2015/02/25 | 1,312 | 1,327 | 1,296 | 1,304 | 43,100 |
| 2015/02/24 | 1,275 | 1,307 | 1,275 | 1,303 | 110,500 |
| 2015/02/23 | 1,290 | 1,290 | 1,276 | 1,279 | 23,100 |
| 2015/02/20 | 1,271 | 1,290 | 1,267 | 1,287 | 71,200 |
| 2015/02/19 | 1,265 | 1,276 | 1,226 | 1,271 | 70,300 |
| 2015/02/18 | 1,236 | 1,268 | 1,236 | 1,260 | 95,800 |
| 2015/02/17 | 1,220 | 1,234 | 1,213 | 1,230 | 33,200 |
| 2015/02/16 | 1,212 | 1,219 | 1,203 | 1,213 | 33,900 |
| 2015/02/13 | 1,215 | 1,219 | 1,195 | 1,205 | 45,000 |
| 2015/02/12 | 1,230 | 1,244 | 1,200 | 1,215 | 68,800 |
| 2015/02/10 | 1,228 | 1,230 | 1,219 | 1,226 | 19,300 |
| 2015/02/09 | 1,225 | 1,231 | 1,217 | 1,230 | 29,400 |
| 2015/02/06 | 1,214 | 1,219 | 1,208 | 1,214 | 28,800 |
| 2015/02/05 | 1,230 | 1,230 | 1,204 | 1,214 | 42,800 |
| 2015/02/04 | 1,206 | 1,225 | 1,206 | 1,220 | 54,100 |
| 2015/02/03 | 1,226 | 1,229 | 1,184 | 1,195 | 82,700 |
| 2015/02/02 | 1,202 | 1,228 | 1,202 | 1,224 | 53,800 |
| 2015/01/30 | 1,223 | 1,235 | 1,223 | 1,231 | 65,200 |
| 2015/01/29 | 1,223 | 1,228 | 1,216 | 1,225 | 52,500 |
| 2015/01/28 | 1,219 | 1,229 | 1,200 | 1,224 | 125,000 |
| 2015/01/27 | 1,232 | 1,243 | 1,232 | 1,238 | 92,800 |
| 2015/01/26 | 1,230 | 1,237 | 1,229 | 1,232 | 34,000 |
| 2015/01/23 | 1,250 | 1,250 | 1,227 | 1,235 | 72,500 |
| 2015/01/22 | 1,250 | 1,253 | 1,236 | 1,243 | 68,900 |
| 2015/01/21 | 1,284 | 1,284 | 1,250 | 1,251 | 52,200 |
| 2015/01/20 | 1,264 | 1,277 | 1,258 | 1,277 | 43,200 |
| 2015/01/19 | 1,268 | 1,268 | 1,249 | 1,256 | 38,700 |
| 2015/01/16 | 1,250 | 1,256 | 1,239 | 1,248 | 53,800 |
| 2015/01/15 | 1,245 | 1,275 | 1,245 | 1,271 | 37,100 |
| 2015/01/14 | 1,255 | 1,267 | 1,250 | 1,253 | 28,600 |
| 2015/01/13 | 1,262 | 1,263 | 1,242 | 1,263 | 53,100 |
| 2015/01/09 | 1,280 | 1,284 | 1,265 | 1,269 | 58,300 |
| 2015/01/08 | 1,265 | 1,285 | 1,265 | 1,280 | 60,500 |
| 2015/01/07 | 1,245 | 1,264 | 1,245 | 1,259 | 34,800 |
| 2015/01/06 | 1,270 | 1,276 | 1,236 | 1,255 | 70,000 |
| 2015/01/05 | 1,291 | 1,295 | 1,280 | 1,287 | 31,300 |