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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,473 | 1,473 | 1,447 | 1,470 | 26,100 |
| 2016/12/29 | 1,452 | 1,477 | 1,452 | 1,467 | 53,000 |
| 2016/12/28 | 1,427 | 1,473 | 1,418 | 1,452 | 54,900 |
| 2016/12/27 | 1,426 | 1,430 | 1,398 | 1,410 | 29,200 |
| 2016/12/26 | 1,437 | 1,442 | 1,420 | 1,426 | 31,400 |
| 2016/12/22 | 1,428 | 1,433 | 1,406 | 1,432 | 30,900 |
| 2016/12/21 | 1,454 | 1,454 | 1,408 | 1,418 | 42,100 |
| 2016/12/20 | 1,455 | 1,467 | 1,446 | 1,455 | 63,600 |
| 2016/12/19 | 1,450 | 1,465 | 1,449 | 1,463 | 51,800 |
| 2016/12/16 | 1,420 | 1,455 | 1,420 | 1,455 | 68,300 |
| 2016/12/15 | 1,391 | 1,428 | 1,391 | 1,416 | 67,300 |
| 2016/12/14 | 1,409 | 1,409 | 1,372 | 1,391 | 50,100 |
| 2016/12/13 | 1,410 | 1,416 | 1,391 | 1,410 | 38,400 |
| 2016/12/12 | 1,393 | 1,412 | 1,375 | 1,407 | 49,800 |
| 2016/12/09 | 1,413 | 1,414 | 1,378 | 1,388 | 55,100 |
| 2016/12/08 | 1,400 | 1,414 | 1,398 | 1,411 | 35,500 |
| 2016/12/07 | 1,369 | 1,393 | 1,369 | 1,380 | 37,600 |
| 2016/12/06 | 1,353 | 1,370 | 1,340 | 1,352 | 58,400 |
| 2016/12/05 | 1,378 | 1,387 | 1,333 | 1,339 | 72,000 |
| 2016/12/02 | 1,371 | 1,400 | 1,360 | 1,392 | 47,600 |
| 2016/12/01 | 1,390 | 1,418 | 1,339 | 1,381 | 88,400 |
| 2016/11/30 | 1,325 | 1,380 | 1,325 | 1,376 | 80,100 |
| 2016/11/29 | 1,360 | 1,371 | 1,354 | 1,367 | 28,500 |
| 2016/11/28 | 1,340 | 1,364 | 1,340 | 1,361 | 27,500 |
| 2016/11/25 | 1,350 | 1,350 | 1,339 | 1,350 | 47,400 |
| 2016/11/24 | 1,348 | 1,348 | 1,326 | 1,336 | 37,700 |
| 2016/11/22 | 1,323 | 1,332 | 1,320 | 1,327 | 14,600 |
| 2016/11/21 | 1,306 | 1,330 | 1,306 | 1,323 | 20,000 |
| 2016/11/18 | 1,280 | 1,315 | 1,280 | 1,309 | 37,400 |
| 2016/11/17 | 1,265 | 1,278 | 1,265 | 1,275 | 15,500 |
| 2016/11/16 | 1,276 | 1,281 | 1,258 | 1,274 | 43,100 |
| 2016/11/15 | 1,294 | 1,294 | 1,252 | 1,263 | 39,400 |
| 2016/11/14 | 1,275 | 1,307 | 1,275 | 1,297 | 42,800 |
| 2016/11/11 | 1,298 | 1,305 | 1,273 | 1,275 | 67,900 |
| 2016/11/10 | 1,276 | 1,292 | 1,261 | 1,287 | 37,300 |
| 2016/11/09 | 1,284 | 1,292 | 1,190 | 1,221 | 74,300 |
| 2016/11/08 | 1,274 | 1,278 | 1,261 | 1,273 | 21,700 |
| 2016/11/07 | 1,298 | 1,298 | 1,265 | 1,274 | 37,300 |
| 2016/11/04 | 1,286 | 1,310 | 1,278 | 1,285 | 49,500 |
| 2016/11/02 | 1,312 | 1,312 | 1,282 | 1,298 | 70,600 |
| 2016/11/01 | 1,333 | 1,333 | 1,319 | 1,328 | 40,100 |
| 2016/10/31 | 1,339 | 1,350 | 1,328 | 1,337 | 60,300 |
| 2016/10/28 | 1,295 | 1,333 | 1,291 | 1,333 | 208,600 |
| 2016/10/27 | 1,299 | 1,308 | 1,286 | 1,291 | 40,300 |
| 2016/10/26 | 1,288 | 1,304 | 1,284 | 1,299 | 40,000 |
| 2016/10/25 | 1,295 | 1,307 | 1,292 | 1,294 | 49,800 |
| 2016/10/24 | 1,291 | 1,291 | 1,279 | 1,285 | 29,800 |
| 2016/10/21 | 1,295 | 1,297 | 1,288 | 1,292 | 31,700 |
| 2016/10/20 | 1,295 | 1,299 | 1,286 | 1,295 | 62,600 |
| 2016/10/19 | 1,249 | 1,300 | 1,245 | 1,297 | 67,300 |
| 2016/10/18 | 1,237 | 1,253 | 1,223 | 1,250 | 46,400 |
| 2016/10/17 | 1,249 | 1,257 | 1,228 | 1,237 | 53,800 |
| 2016/10/14 | 1,249 | 1,269 | 1,234 | 1,265 | 45,000 |
| 2016/10/13 | 1,272 | 1,274 | 1,244 | 1,250 | 54,100 |
| 2016/10/12 | 1,254 | 1,280 | 1,249 | 1,273 | 62,200 |
| 2016/10/11 | 1,263 | 1,278 | 1,247 | 1,257 | 64,800 |
| 2016/10/07 | 1,283 | 1,287 | 1,266 | 1,274 | 25,300 |
| 2016/10/06 | 1,280 | 1,290 | 1,275 | 1,283 | 32,900 |
| 2016/10/05 | 1,264 | 1,285 | 1,264 | 1,277 | 36,400 |
| 2016/10/04 | 1,286 | 1,286 | 1,255 | 1,259 | 39,000 |
| 2016/10/03 | 1,250 | 1,295 | 1,248 | 1,289 | 70,900 |
| 2016/09/30 | 1,221 | 1,241 | 1,220 | 1,233 | 57,300 |
| 2016/09/29 | 1,221 | 1,235 | 1,216 | 1,233 | 44,600 |
| 2016/09/28 | 1,211 | 1,228 | 1,195 | 1,224 | 49,300 |
| 2016/09/27 | 1,198 | 1,211 | 1,180 | 1,211 | 47,800 |
| 2016/09/26 | 1,197 | 1,200 | 1,197 | 1,198 | 27,800 |
| 2016/09/23 | 1,199 | 1,207 | 1,187 | 1,198 | 42,700 |
| 2016/09/21 | 1,196 | 1,208 | 1,163 | 1,207 | 50,100 |
| 2016/09/20 | 1,198 | 1,208 | 1,195 | 1,197 | 35,700 |
| 2016/09/16 | 1,181 | 1,205 | 1,176 | 1,204 | 37,700 |
| 2016/09/15 | 1,197 | 1,197 | 1,180 | 1,181 | 20,100 |
| 2016/09/14 | 1,193 | 1,200 | 1,181 | 1,198 | 20,800 |
| 2016/09/13 | 1,191 | 1,204 | 1,179 | 1,197 | 27,000 |
| 2016/09/12 | 1,190 | 1,194 | 1,180 | 1,191 | 39,000 |
| 2016/09/09 | 1,215 | 1,221 | 1,203 | 1,206 | 44,500 |
| 2016/09/08 | 1,226 | 1,240 | 1,220 | 1,235 | 41,900 |
| 2016/09/07 | 1,228 | 1,235 | 1,221 | 1,229 | 44,100 |
| 2016/09/06 | 1,216 | 1,241 | 1,216 | 1,239 | 18,300 |
| 2016/09/05 | 1,215 | 1,230 | 1,211 | 1,212 | 23,300 |
| 2016/09/02 | 1,209 | 1,215 | 1,200 | 1,215 | 16,400 |
| 2016/09/01 | 1,207 | 1,219 | 1,205 | 1,215 | 25,900 |
| 2016/08/31 | 1,164 | 1,218 | 1,152 | 1,213 | 70,000 |
| 2016/08/30 | 1,155 | 1,168 | 1,148 | 1,168 | 27,500 |
| 2016/08/29 | 1,150 | 1,161 | 1,148 | 1,155 | 25,300 |
| 2016/08/26 | 1,127 | 1,129 | 1,116 | 1,127 | 29,300 |
| 2016/08/25 | 1,135 | 1,141 | 1,123 | 1,127 | 38,300 |
| 2016/08/24 | 1,131 | 1,142 | 1,131 | 1,135 | 16,200 |
| 2016/08/23 | 1,133 | 1,148 | 1,127 | 1,133 | 47,600 |
| 2016/08/22 | 1,125 | 1,142 | 1,125 | 1,139 | 44,000 |
| 2016/08/19 | 1,112 | 1,135 | 1,112 | 1,129 | 25,000 |
| 2016/08/18 | 1,118 | 1,123 | 1,115 | 1,116 | 25,000 |
| 2016/08/17 | 1,126 | 1,131 | 1,115 | 1,127 | 28,600 |
| 2016/08/16 | 1,163 | 1,163 | 1,131 | 1,132 | 43,800 |
| 2016/08/15 | 1,187 | 1,187 | 1,160 | 1,162 | 21,300 |
| 2016/08/12 | 1,199 | 1,200 | 1,177 | 1,187 | 21,700 |
| 2016/08/10 | 1,182 | 1,194 | 1,177 | 1,193 | 29,300 |
| 2016/08/09 | 1,189 | 1,190 | 1,175 | 1,186 | 40,500 |
| 2016/08/08 | 1,204 | 1,205 | 1,186 | 1,191 | 54,300 |
| 2016/08/05 | 1,185 | 1,199 | 1,183 | 1,196 | 52,700 |
| 2016/08/04 | 1,178 | 1,189 | 1,167 | 1,184 | 28,200 |
| 2016/08/03 | 1,188 | 1,189 | 1,165 | 1,172 | 43,100 |
| 2016/08/02 | 1,223 | 1,224 | 1,190 | 1,190 | 64,600 |
| 2016/08/01 | 1,255 | 1,255 | 1,225 | 1,229 | 29,200 |
| 2016/07/29 | 1,254 | 1,255 | 1,224 | 1,253 | 35,200 |
| 2016/07/28 | 1,273 | 1,273 | 1,252 | 1,261 | 39,300 |
| 2016/07/27 | 1,251 | 1,283 | 1,251 | 1,269 | 80,700 |
| 2016/07/26 | 1,298 | 1,307 | 1,287 | 1,292 | 66,600 |
| 2016/07/25 | 1,312 | 1,317 | 1,292 | 1,292 | 49,400 |
| 2016/07/22 | 1,324 | 1,333 | 1,306 | 1,316 | 44,500 |
| 2016/07/21 | 1,330 | 1,334 | 1,322 | 1,330 | 32,400 |
| 2016/07/20 | 1,324 | 1,335 | 1,321 | 1,331 | 25,800 |
| 2016/07/19 | 1,332 | 1,339 | 1,326 | 1,330 | 44,300 |
| 2016/07/15 | 1,329 | 1,337 | 1,320 | 1,332 | 29,000 |
| 2016/07/14 | 1,325 | 1,343 | 1,323 | 1,325 | 32,900 |
| 2016/07/13 | 1,366 | 1,383 | 1,324 | 1,339 | 45,000 |
| 2016/07/12 | 1,325 | 1,360 | 1,325 | 1,355 | 50,000 |
| 2016/07/11 | 1,289 | 1,332 | 1,289 | 1,325 | 30,100 |
| 2016/07/08 | 1,309 | 1,313 | 1,282 | 1,285 | 34,800 |
| 2016/07/07 | 1,311 | 1,321 | 1,295 | 1,302 | 27,500 |
| 2016/07/06 | 1,336 | 1,336 | 1,290 | 1,323 | 41,700 |
| 2016/07/05 | 1,336 | 1,344 | 1,332 | 1,337 | 13,700 |
| 2016/07/04 | 1,345 | 1,357 | 1,332 | 1,346 | 21,700 |
| 2016/07/01 | 1,345 | 1,375 | 1,344 | 1,347 | 30,000 |
| 2016/06/30 | 1,335 | 1,347 | 1,309 | 1,340 | 15,600 |
| 2016/06/29 | 1,332 | 1,338 | 1,315 | 1,333 | 18,300 |
| 2016/06/28 | 1,297 | 1,323 | 1,257 | 1,315 | 32,500 |
| 2016/06/27 | 1,249 | 1,339 | 1,249 | 1,289 | 28,500 |
| 2016/06/24 | 1,377 | 1,390 | 1,231 | 1,237 | 57,000 |
| 2016/06/23 | 1,360 | 1,370 | 1,355 | 1,366 | 5,900 |
| 2016/06/22 | 1,365 | 1,375 | 1,354 | 1,360 | 26,800 |
| 2016/06/21 | 1,348 | 1,364 | 1,335 | 1,363 | 15,300 |
| 2016/06/20 | 1,320 | 1,357 | 1,320 | 1,348 | 17,300 |
| 2016/06/17 | 1,320 | 1,328 | 1,314 | 1,318 | 9,700 |
| 2016/06/16 | 1,325 | 1,334 | 1,302 | 1,302 | 19,300 |
| 2016/06/15 | 1,318 | 1,338 | 1,318 | 1,323 | 16,800 |
| 2016/06/14 | 1,340 | 1,349 | 1,308 | 1,318 | 18,700 |
| 2016/06/13 | 1,342 | 1,350 | 1,324 | 1,324 | 21,900 |
| 2016/06/10 | 1,385 | 1,385 | 1,357 | 1,370 | 42,500 |
| 2016/06/09 | 1,376 | 1,394 | 1,371 | 1,390 | 20,900 |
| 2016/06/08 | 1,370 | 1,382 | 1,349 | 1,382 | 17,500 |
| 2016/06/07 | 1,353 | 1,364 | 1,341 | 1,357 | 17,300 |
| 2016/06/06 | 1,339 | 1,349 | 1,320 | 1,345 | 22,400 |
| 2016/06/03 | 1,355 | 1,380 | 1,349 | 1,368 | 13,000 |
| 2016/06/02 | 1,342 | 1,375 | 1,342 | 1,355 | 26,800 |
| 2016/06/01 | 1,338 | 1,380 | 1,333 | 1,357 | 39,600 |
| 2016/05/31 | 1,363 | 1,375 | 1,363 | 1,375 | 37,200 |
| 2016/05/30 | 1,349 | 1,359 | 1,345 | 1,356 | 17,000 |
| 2016/05/27 | 1,335 | 1,349 | 1,335 | 1,342 | 16,400 |
| 2016/05/26 | 1,348 | 1,348 | 1,324 | 1,325 | 15,800 |
| 2016/05/25 | 1,341 | 1,348 | 1,331 | 1,332 | 16,000 |
| 2016/05/24 | 1,335 | 1,343 | 1,308 | 1,322 | 18,500 |
| 2016/05/23 | 1,325 | 1,343 | 1,316 | 1,339 | 31,900 |
| 2016/05/20 | 1,321 | 1,342 | 1,321 | 1,336 | 18,500 |
| 2016/05/19 | 1,335 | 1,335 | 1,311 | 1,329 | 19,500 |
| 2016/05/18 | 1,324 | 1,335 | 1,316 | 1,325 | 20,100 |
| 2016/05/17 | 1,312 | 1,324 | 1,300 | 1,324 | 14,900 |
| 2016/05/16 | 1,279 | 1,315 | 1,279 | 1,301 | 16,700 |
| 2016/05/13 | 1,309 | 1,310 | 1,280 | 1,281 | 22,300 |
| 2016/05/12 | 1,295 | 1,308 | 1,281 | 1,307 | 22,700 |
| 2016/05/11 | 1,314 | 1,317 | 1,302 | 1,307 | 23,200 |
| 2016/05/10 | 1,278 | 1,315 | 1,269 | 1,305 | 36,300 |
| 2016/05/09 | 1,271 | 1,278 | 1,263 | 1,269 | 19,300 |
| 2016/05/06 | 1,261 | 1,278 | 1,249 | 1,251 | 31,000 |
| 2016/05/02 | 1,258 | 1,269 | 1,254 | 1,265 | 36,300 |
| 2016/04/28 | 1,356 | 1,360 | 1,310 | 1,320 | 47,800 |
| 2016/04/27 | 1,335 | 1,346 | 1,320 | 1,343 | 36,900 |
| 2016/04/26 | 1,334 | 1,334 | 1,318 | 1,325 | 16,800 |
| 2016/04/25 | 1,356 | 1,356 | 1,333 | 1,335 | 22,000 |
| 2016/04/22 | 1,352 | 1,357 | 1,340 | 1,354 | 35,100 |
| 2016/04/21 | 1,349 | 1,355 | 1,346 | 1,352 | 45,600 |
| 2016/04/20 | 1,342 | 1,346 | 1,332 | 1,336 | 25,300 |
| 2016/04/19 | 1,317 | 1,333 | 1,312 | 1,330 | 36,400 |
| 2016/04/18 | 1,294 | 1,302 | 1,287 | 1,289 | 41,400 |
| 2016/04/15 | 1,321 | 1,347 | 1,317 | 1,319 | 38,800 |
| 2016/04/14 | 1,343 | 1,357 | 1,326 | 1,351 | 46,600 |
| 2016/04/13 | 1,320 | 1,336 | 1,303 | 1,327 | 28,200 |
| 2016/04/12 | 1,267 | 1,319 | 1,267 | 1,311 | 55,100 |
| 2016/04/11 | 1,281 | 1,287 | 1,256 | 1,270 | 35,800 |
| 2016/04/08 | 1,255 | 1,311 | 1,255 | 1,290 | 74,400 |
| 2016/04/07 | 1,276 | 1,289 | 1,263 | 1,278 | 37,200 |
| 2016/04/06 | 1,300 | 1,312 | 1,278 | 1,281 | 48,000 |
| 2016/04/05 | 1,322 | 1,327 | 1,304 | 1,310 | 61,000 |
| 2016/04/04 | 1,321 | 1,338 | 1,321 | 1,332 | 32,200 |
| 2016/04/01 | 1,350 | 1,350 | 1,321 | 1,321 | 82,900 |
| 2016/03/31 | 1,334 | 1,354 | 1,333 | 1,338 | 49,800 |
| 2016/03/30 | 1,342 | 1,351 | 1,332 | 1,333 | 63,100 |
| 2016/03/29 | 1,340 | 1,355 | 1,338 | 1,349 | 36,600 |
| 2016/03/28 | 1,340 | 1,349 | 1,324 | 1,349 | 56,600 |
| 2016/03/25 | 1,333 | 1,343 | 1,324 | 1,334 | 41,800 |
| 2016/03/24 | 1,341 | 1,350 | 1,332 | 1,335 | 54,800 |
| 2016/03/23 | 1,357 | 1,357 | 1,327 | 1,346 | 43,600 |
| 2016/03/22 | 1,350 | 1,367 | 1,331 | 1,357 | 80,000 |
| 2016/03/18 | 1,345 | 1,356 | 1,328 | 1,335 | 84,900 |
| 2016/03/17 | 1,350 | 1,370 | 1,333 | 1,340 | 86,000 |
| 2016/03/16 | 1,352 | 1,359 | 1,334 | 1,349 | 87,900 |
| 2016/03/15 | 1,352 | 1,369 | 1,346 | 1,364 | 69,900 |
| 2016/03/14 | 1,376 | 1,376 | 1,344 | 1,351 | 41,100 |
| 2016/03/11 | 1,327 | 1,376 | 1,326 | 1,349 | 134,800 |
| 2016/03/10 | 1,299 | 1,379 | 1,288 | 1,341 | 287,400 |
| 2016/03/09 | 1,267 | 1,270 | 1,232 | 1,235 | 45,200 |
| 2016/03/08 | 1,266 | 1,285 | 1,241 | 1,267 | 47,200 |
| 2016/03/07 | 1,250 | 1,272 | 1,250 | 1,264 | 43,800 |
| 2016/03/04 | 1,226 | 1,266 | 1,215 | 1,264 | 68,600 |
| 2016/03/03 | 1,258 | 1,258 | 1,212 | 1,222 | 91,300 |
| 2016/03/02 | 1,172 | 1,205 | 1,159 | 1,197 | 51,500 |
| 2016/03/01 | 1,118 | 1,134 | 1,101 | 1,129 | 28,300 |
| 2016/02/29 | 1,125 | 1,155 | 1,114 | 1,118 | 48,300 |
| 2016/02/26 | 1,100 | 1,134 | 1,100 | 1,122 | 21,700 |
| 2016/02/25 | 1,119 | 1,122 | 1,084 | 1,100 | 45,900 |
| 2016/02/24 | 1,084 | 1,130 | 1,078 | 1,111 | 49,500 |
| 2016/02/23 | 1,100 | 1,119 | 1,082 | 1,084 | 22,300 |
| 2016/02/22 | 1,095 | 1,113 | 1,089 | 1,095 | 35,500 |
| 2016/02/19 | 1,087 | 1,105 | 1,074 | 1,094 | 37,600 |
| 2016/02/18 | 1,085 | 1,110 | 1,085 | 1,097 | 53,700 |
| 2016/02/17 | 1,063 | 1,087 | 1,054 | 1,072 | 54,000 |
| 2016/02/16 | 1,076 | 1,079 | 1,041 | 1,059 | 122,900 |
| 2016/02/15 | 1,039 | 1,091 | 1,039 | 1,087 | 77,600 |
| 2016/02/12 | 1,003 | 1,019 | 984 | 985 | 108,000 |
| 2016/02/10 | 1,079 | 1,103 | 1,042 | 1,062 | 71,700 |
| 2016/02/09 | 1,073 | 1,095 | 1,072 | 1,085 | 71,500 |
| 2016/02/08 | 1,087 | 1,109 | 1,082 | 1,103 | 75,200 |
| 2016/02/05 | 1,101 | 1,118 | 1,091 | 1,113 | 59,500 |
| 2016/02/04 | 1,091 | 1,111 | 1,088 | 1,092 | 51,700 |
| 2016/02/03 | 1,121 | 1,121 | 1,095 | 1,114 | 35,100 |
| 2016/02/02 | 1,152 | 1,163 | 1,141 | 1,144 | 53,100 |
| 2016/02/01 | 1,185 | 1,191 | 1,158 | 1,168 | 64,600 |
| 2016/01/29 | 1,125 | 1,186 | 1,123 | 1,185 | 124,700 |
| 2016/01/28 | 1,110 | 1,130 | 1,108 | 1,120 | 108,100 |
| 2016/01/27 | 1,112 | 1,138 | 1,087 | 1,138 | 92,900 |
| 2016/01/26 | 1,142 | 1,151 | 1,109 | 1,111 | 153,300 |
| 2016/01/25 | 1,149 | 1,178 | 1,139 | 1,172 | 80,600 |
| 2016/01/22 | 1,109 | 1,146 | 1,107 | 1,142 | 119,700 |
| 2016/01/21 | 1,108 | 1,132 | 1,080 | 1,081 | 141,000 |
| 2016/01/20 | 1,156 | 1,165 | 1,119 | 1,121 | 48,800 |
| 2016/01/19 | 1,177 | 1,190 | 1,135 | 1,153 | 111,500 |
| 2016/01/18 | 1,199 | 1,199 | 1,163 | 1,181 | 57,900 |
| 2016/01/15 | 1,246 | 1,255 | 1,195 | 1,213 | 123,900 |
| 2016/01/14 | 1,282 | 1,282 | 1,218 | 1,239 | 85,500 |
| 2016/01/13 | 1,279 | 1,307 | 1,279 | 1,295 | 61,100 |
| 2016/01/12 | 1,254 | 1,280 | 1,243 | 1,266 | 96,900 |
| 2016/01/08 | 1,271 | 1,293 | 1,271 | 1,279 | 38,600 |
| 2016/01/07 | 1,294 | 1,312 | 1,265 | 1,272 | 64,600 |
| 2016/01/06 | 1,310 | 1,328 | 1,297 | 1,312 | 59,600 |
| 2016/01/05 | 1,352 | 1,361 | 1,308 | 1,310 | 98,400 |
| 2016/01/04 | 1,395 | 1,395 | 1,354 | 1,356 | 66,300 |