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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,520 | 1,548 | 1,513 | 1,542 | 37,000 |
| 2018/12/27 | 1,565 | 1,565 | 1,492 | 1,536 | 45,000 |
| 2018/12/26 | 1,383 | 1,444 | 1,383 | 1,435 | 38,300 |
| 2018/12/25 | 1,408 | 1,419 | 1,360 | 1,363 | 126,200 |
| 2018/12/21 | 1,484 | 1,485 | 1,421 | 1,433 | 50,500 |
| 2018/12/20 | 1,545 | 1,545 | 1,481 | 1,483 | 54,900 |
| 2018/12/19 | 1,574 | 1,579 | 1,549 | 1,559 | 28,500 |
| 2018/12/18 | 1,580 | 1,582 | 1,551 | 1,561 | 29,900 |
| 2018/12/17 | 1,615 | 1,624 | 1,584 | 1,585 | 40,900 |
| 2018/12/14 | 1,658 | 1,659 | 1,610 | 1,615 | 51,200 |
| 2018/12/13 | 1,629 | 1,669 | 1,629 | 1,659 | 26,000 |
| 2018/12/12 | 1,624 | 1,646 | 1,622 | 1,629 | 26,700 |
| 2018/12/11 | 1,669 | 1,671 | 1,621 | 1,621 | 31,500 |
| 2018/12/10 | 1,686 | 1,686 | 1,649 | 1,668 | 31,900 |
| 2018/12/07 | 1,660 | 1,696 | 1,655 | 1,667 | 33,300 |
| 2018/12/06 | 1,708 | 1,711 | 1,667 | 1,675 | 27,600 |
| 2018/12/05 | 1,728 | 1,771 | 1,710 | 1,727 | 34,100 |
| 2018/12/04 | 1,811 | 1,811 | 1,744 | 1,750 | 31,100 |
| 2018/12/03 | 1,798 | 1,827 | 1,798 | 1,825 | 59,900 |
| 2018/11/30 | 1,801 | 1,806 | 1,751 | 1,798 | 45,800 |
| 2018/11/29 | 1,799 | 1,814 | 1,786 | 1,799 | 35,900 |
| 2018/11/28 | 1,731 | 1,815 | 1,702 | 1,796 | 102,500 |
| 2018/11/27 | 1,749 | 1,795 | 1,749 | 1,771 | 73,000 |
| 2018/11/26 | 1,688 | 1,727 | 1,683 | 1,726 | 42,800 |
| 2018/11/22 | 1,681 | 1,684 | 1,643 | 1,682 | 36,800 |
| 2018/11/21 | 1,639 | 1,658 | 1,624 | 1,655 | 20,700 |
| 2018/11/20 | 1,675 | 1,675 | 1,646 | 1,655 | 23,600 |
| 2018/11/19 | 1,666 | 1,677 | 1,665 | 1,676 | 13,800 |
| 2018/11/16 | 1,692 | 1,692 | 1,654 | 1,654 | 17,100 |
| 2018/11/15 | 1,655 | 1,676 | 1,649 | 1,674 | 14,600 |
| 2018/11/14 | 1,658 | 1,672 | 1,653 | 1,655 | 19,100 |
| 2018/11/13 | 1,687 | 1,687 | 1,646 | 1,658 | 20,400 |
| 2018/11/12 | 1,688 | 1,714 | 1,682 | 1,713 | 14,700 |
| 2018/11/09 | 1,699 | 1,717 | 1,692 | 1,698 | 23,900 |
| 2018/11/08 | 1,679 | 1,712 | 1,679 | 1,698 | 22,600 |
| 2018/11/07 | 1,675 | 1,698 | 1,666 | 1,672 | 23,300 |
| 2018/11/06 | 1,655 | 1,690 | 1,655 | 1,678 | 26,300 |
| 2018/11/05 | 1,658 | 1,674 | 1,650 | 1,661 | 21,500 |
| 2018/11/02 | 1,642 | 1,679 | 1,642 | 1,670 | 43,700 |
| 2018/11/01 | 1,621 | 1,658 | 1,621 | 1,641 | 42,600 |
| 2018/10/31 | 1,597 | 1,620 | 1,588 | 1,620 | 65,500 |
| 2018/10/30 | 1,526 | 1,575 | 1,526 | 1,557 | 188,100 |
| 2018/10/29 | 1,550 | 1,569 | 1,527 | 1,528 | 48,600 |
| 2018/10/26 | 1,591 | 1,592 | 1,537 | 1,558 | 72,100 |
| 2018/10/25 | 1,645 | 1,645 | 1,577 | 1,582 | 67,500 |
| 2018/10/24 | 1,658 | 1,661 | 1,636 | 1,655 | 43,700 |
| 2018/10/23 | 1,690 | 1,690 | 1,650 | 1,650 | 49,600 |
| 2018/10/22 | 1,665 | 1,699 | 1,652 | 1,690 | 42,500 |
| 2018/10/19 | 1,680 | 1,680 | 1,660 | 1,669 | 42,400 |
| 2018/10/18 | 1,717 | 1,717 | 1,685 | 1,686 | 47,000 |
| 2018/10/17 | 1,681 | 1,712 | 1,680 | 1,710 | 44,200 |
| 2018/10/16 | 1,666 | 1,672 | 1,644 | 1,655 | 57,400 |
| 2018/10/15 | 1,690 | 1,703 | 1,666 | 1,666 | 74,300 |
| 2018/10/12 | 1,698 | 1,719 | 1,692 | 1,707 | 52,900 |
| 2018/10/11 | 1,735 | 1,735 | 1,699 | 1,715 | 70,200 |
| 2018/10/10 | 1,785 | 1,786 | 1,760 | 1,762 | 38,000 |
| 2018/10/09 | 1,780 | 1,780 | 1,758 | 1,763 | 47,700 |
| 2018/10/05 | 1,793 | 1,803 | 1,777 | 1,788 | 32,100 |
| 2018/10/04 | 1,784 | 1,807 | 1,772 | 1,800 | 32,100 |
| 2018/10/03 | 1,786 | 1,807 | 1,766 | 1,766 | 50,700 |
| 2018/10/02 | 1,777 | 1,792 | 1,766 | 1,773 | 36,500 |
| 2018/10/01 | 1,758 | 1,788 | 1,757 | 1,764 | 46,300 |
| 2018/09/28 | 1,768 | 1,769 | 1,748 | 1,756 | 50,800 |
| 2018/09/27 | 1,794 | 1,794 | 1,761 | 1,762 | 44,500 |
| 2018/09/26 | 1,795 | 1,796 | 1,765 | 1,794 | 42,200 |
| 2018/09/25 | 1,766 | 1,791 | 1,747 | 1,791 | 64,200 |
| 2018/09/21 | 1,745 | 1,765 | 1,725 | 1,755 | 68,900 |
| 2018/09/20 | 1,766 | 1,769 | 1,716 | 1,743 | 48,300 |
| 2018/09/19 | 1,758 | 1,765 | 1,745 | 1,757 | 43,200 |
| 2018/09/18 | 1,727 | 1,751 | 1,716 | 1,748 | 29,900 |
| 2018/09/14 | 1,725 | 1,737 | 1,715 | 1,737 | 46,300 |
| 2018/09/13 | 1,703 | 1,733 | 1,700 | 1,705 | 19,900 |
| 2018/09/12 | 1,732 | 1,733 | 1,692 | 1,710 | 41,800 |
| 2018/09/11 | 1,716 | 1,732 | 1,707 | 1,728 | 56,900 |
| 2018/09/10 | 1,706 | 1,743 | 1,705 | 1,713 | 60,800 |
| 2018/09/07 | 1,708 | 1,721 | 1,695 | 1,703 | 52,400 |
| 2018/09/06 | 1,718 | 1,739 | 1,706 | 1,719 | 56,400 |
| 2018/09/05 | 1,727 | 1,747 | 1,718 | 1,721 | 90,700 |
| 2018/09/04 | 1,752 | 1,784 | 1,722 | 1,723 | 58,300 |
| 2018/09/03 | 1,777 | 1,777 | 1,737 | 1,748 | 48,600 |
| 2018/08/31 | 1,787 | 1,821 | 1,779 | 1,780 | 100,400 |
| 2018/08/30 | 1,865 | 1,869 | 1,831 | 1,833 | 79,200 |
| 2018/08/29 | 1,826 | 1,868 | 1,826 | 1,858 | 86,800 |
| 2018/08/28 | 1,828 | 1,847 | 1,823 | 1,837 | 69,700 |
| 2018/08/27 | 1,857 | 1,871 | 1,822 | 1,841 | 271,600 |
| 2018/08/24 | 1,736 | 1,737 | 1,719 | 1,737 | 18,300 |
| 2018/08/23 | 1,728 | 1,728 | 1,712 | 1,726 | 15,900 |
| 2018/08/22 | 1,691 | 1,714 | 1,691 | 1,714 | 17,100 |
| 2018/08/21 | 1,671 | 1,696 | 1,662 | 1,692 | 26,300 |
| 2018/08/20 | 1,706 | 1,714 | 1,675 | 1,678 | 19,400 |
| 2018/08/17 | 1,698 | 1,707 | 1,689 | 1,706 | 14,800 |
| 2018/08/16 | 1,699 | 1,701 | 1,666 | 1,696 | 25,800 |
| 2018/08/15 | 1,716 | 1,724 | 1,685 | 1,700 | 34,600 |
| 2018/08/14 | 1,719 | 1,727 | 1,700 | 1,717 | 42,400 |
| 2018/08/13 | 1,769 | 1,769 | 1,718 | 1,718 | 38,200 |
| 2018/08/10 | 1,811 | 1,816 | 1,784 | 1,786 | 32,400 |
| 2018/08/09 | 1,809 | 1,827 | 1,805 | 1,819 | 43,400 |
| 2018/08/08 | 1,800 | 1,817 | 1,798 | 1,809 | 26,800 |
| 2018/08/07 | 1,762 | 1,808 | 1,754 | 1,807 | 42,800 |
| 2018/08/06 | 1,760 | 1,775 | 1,757 | 1,762 | 14,000 |
| 2018/08/03 | 1,779 | 1,779 | 1,751 | 1,757 | 30,500 |
| 2018/08/02 | 1,800 | 1,815 | 1,771 | 1,773 | 52,000 |
| 2018/08/01 | 1,804 | 1,805 | 1,788 | 1,798 | 28,900 |
| 2018/07/31 | 1,814 | 1,815 | 1,794 | 1,797 | 32,400 |
| 2018/07/30 | 1,790 | 1,817 | 1,786 | 1,815 | 43,900 |
| 2018/07/27 | 1,796 | 1,808 | 1,789 | 1,801 | 65,200 |
| 2018/07/26 | 1,841 | 1,847 | 1,829 | 1,832 | 110,100 |
| 2018/07/25 | 1,846 | 1,846 | 1,831 | 1,835 | 60,300 |
| 2018/07/24 | 1,816 | 1,829 | 1,805 | 1,829 | 50,200 |
| 2018/07/23 | 1,781 | 1,812 | 1,779 | 1,801 | 35,900 |
| 2018/07/20 | 1,794 | 1,807 | 1,773 | 1,781 | 41,300 |
| 2018/07/19 | 1,794 | 1,829 | 1,794 | 1,808 | 39,200 |
| 2018/07/18 | 1,780 | 1,795 | 1,771 | 1,783 | 36,900 |
| 2018/07/17 | 1,755 | 1,780 | 1,744 | 1,763 | 45,400 |
| 2018/07/13 | 1,736 | 1,760 | 1,735 | 1,741 | 41,600 |
| 2018/07/12 | 1,768 | 1,779 | 1,740 | 1,742 | 39,100 |
| 2018/07/11 | 1,775 | 1,775 | 1,745 | 1,760 | 33,100 |
| 2018/07/10 | 1,800 | 1,814 | 1,774 | 1,775 | 56,900 |
| 2018/07/09 | 1,745 | 1,795 | 1,740 | 1,785 | 46,200 |
| 2018/07/06 | 1,707 | 1,739 | 1,701 | 1,739 | 58,100 |
| 2018/07/05 | 1,702 | 1,713 | 1,676 | 1,681 | 47,800 |
| 2018/07/04 | 1,722 | 1,729 | 1,700 | 1,706 | 55,000 |
| 2018/07/03 | 1,759 | 1,759 | 1,719 | 1,730 | 42,600 |
| 2018/07/02 | 1,793 | 1,818 | 1,756 | 1,758 | 51,500 |
| 2018/06/29 | 1,789 | 1,798 | 1,768 | 1,791 | 29,200 |
| 2018/06/28 | 1,769 | 1,795 | 1,754 | 1,790 | 43,400 |
| 2018/06/27 | 1,757 | 1,780 | 1,751 | 1,775 | 40,300 |
| 2018/06/26 | 1,719 | 1,740 | 1,711 | 1,738 | 51,300 |
| 2018/06/25 | 1,757 | 1,757 | 1,724 | 1,730 | 33,900 |
| 2018/06/22 | 1,737 | 1,743 | 1,725 | 1,743 | 26,900 |
| 2018/06/21 | 1,754 | 1,767 | 1,742 | 1,747 | 26,600 |
| 2018/06/20 | 1,753 | 1,760 | 1,725 | 1,752 | 53,300 |
| 2018/06/19 | 1,790 | 1,798 | 1,754 | 1,758 | 25,200 |
| 2018/06/18 | 1,807 | 1,811 | 1,791 | 1,793 | 30,500 |
| 2018/06/15 | 1,837 | 1,837 | 1,811 | 1,811 | 33,000 |
| 2018/06/14 | 1,819 | 1,836 | 1,818 | 1,828 | 23,600 |
| 2018/06/13 | 1,819 | 1,836 | 1,810 | 1,830 | 42,100 |
| 2018/06/12 | 1,849 | 1,852 | 1,815 | 1,819 | 68,800 |
| 2018/06/11 | 1,847 | 1,875 | 1,839 | 1,860 | 34,400 |
| 2018/06/08 | 1,842 | 1,856 | 1,830 | 1,847 | 58,500 |
| 2018/06/07 | 1,831 | 1,861 | 1,831 | 1,861 | 60,300 |
| 2018/06/06 | 1,837 | 1,844 | 1,815 | 1,830 | 57,800 |
| 2018/06/05 | 1,832 | 1,847 | 1,812 | 1,845 | 88,800 |
| 2018/06/04 | 1,815 | 1,846 | 1,815 | 1,840 | 70,300 |
| 2018/06/01 | 1,793 | 1,823 | 1,788 | 1,815 | 46,300 |
| 2018/05/31 | 1,828 | 1,835 | 1,800 | 1,802 | 73,500 |
| 2018/05/30 | 1,819 | 1,835 | 1,770 | 1,817 | 127,400 |
| 2018/05/29 | 1,796 | 1,818 | 1,785 | 1,799 | 56,000 |
| 2018/05/28 | 1,798 | 1,811 | 1,782 | 1,787 | 37,000 |
| 2018/05/25 | 1,821 | 1,821 | 1,783 | 1,793 | 65,900 |
| 2018/05/24 | 1,831 | 1,854 | 1,809 | 1,818 | 43,400 |
| 2018/05/23 | 1,827 | 1,849 | 1,814 | 1,842 | 46,300 |
| 2018/05/22 | 1,840 | 1,858 | 1,820 | 1,832 | 58,300 |
| 2018/05/21 | 1,850 | 1,850 | 1,825 | 1,837 | 61,100 |
| 2018/05/18 | 1,856 | 1,856 | 1,834 | 1,850 | 35,800 |
| 2018/05/17 | 1,857 | 1,857 | 1,842 | 1,848 | 35,100 |
| 2018/05/16 | 1,858 | 1,858 | 1,841 | 1,843 | 33,800 |
| 2018/05/15 | 1,848 | 1,868 | 1,835 | 1,845 | 65,100 |
| 2018/05/14 | 1,910 | 1,910 | 1,831 | 1,843 | 126,900 |
| 2018/05/11 | 1,915 | 1,923 | 1,890 | 1,905 | 49,800 |
| 2018/05/10 | 1,920 | 1,920 | 1,889 | 1,909 | 47,100 |
| 2018/05/09 | 1,901 | 1,960 | 1,893 | 1,911 | 82,800 |
| 2018/05/08 | 1,866 | 1,901 | 1,866 | 1,900 | 61,200 |
| 2018/05/07 | 1,869 | 1,880 | 1,829 | 1,863 | 71,600 |
| 2018/05/02 | 1,840 | 1,872 | 1,838 | 1,856 | 77,300 |
| 2018/05/01 | 1,830 | 1,831 | 1,805 | 1,830 | 37,000 |
| 2018/04/27 | 1,830 | 1,831 | 1,794 | 1,813 | 59,600 |
| 2018/04/26 | 1,798 | 1,838 | 1,789 | 1,824 | 66,800 |
| 2018/04/25 | 1,767 | 1,787 | 1,756 | 1,783 | 53,100 |
| 2018/04/24 | 1,760 | 1,774 | 1,747 | 1,763 | 49,100 |
| 2018/04/23 | 1,782 | 1,790 | 1,738 | 1,747 | 97,500 |
| 2018/04/20 | 1,776 | 1,796 | 1,764 | 1,784 | 45,400 |
| 2018/04/19 | 1,776 | 1,788 | 1,762 | 1,767 | 42,500 |
| 2018/04/18 | 1,742 | 1,765 | 1,731 | 1,762 | 46,700 |
| 2018/04/17 | 1,760 | 1,770 | 1,736 | 1,742 | 40,300 |
| 2018/04/16 | 1,790 | 1,790 | 1,748 | 1,765 | 47,000 |
| 2018/04/13 | 1,743 | 1,761 | 1,741 | 1,756 | 45,800 |
| 2018/04/12 | 1,746 | 1,747 | 1,726 | 1,731 | 27,300 |
| 2018/04/11 | 1,750 | 1,757 | 1,728 | 1,745 | 50,600 |
| 2018/04/10 | 1,720 | 1,765 | 1,707 | 1,753 | 64,100 |
| 2018/04/09 | 1,716 | 1,732 | 1,708 | 1,729 | 22,900 |
| 2018/04/06 | 1,705 | 1,731 | 1,705 | 1,716 | 63,700 |
| 2018/04/05 | 1,712 | 1,736 | 1,707 | 1,728 | 52,600 |
| 2018/04/04 | 1,699 | 1,714 | 1,691 | 1,704 | 60,000 |
| 2018/04/03 | 1,668 | 1,675 | 1,651 | 1,672 | 98,300 |
| 2018/04/02 | 1,718 | 1,718 | 1,686 | 1,689 | 121,700 |
| 2018/03/30 | 1,690 | 1,741 | 1,651 | 1,732 | 125,200 |
| 2018/03/29 | 1,687 | 1,701 | 1,671 | 1,693 | 96,800 |
| 2018/03/28 | 1,688 | 1,695 | 1,664 | 1,694 | 71,100 |
| 2018/03/27 | 1,692 | 1,706 | 1,684 | 1,698 | 78,400 |
| 2018/03/26 | 1,668 | 1,697 | 1,649 | 1,696 | 121,300 |
| 2018/03/23 | 1,681 | 1,690 | 1,651 | 1,684 | 140,500 |
| 2018/03/22 | 1,700 | 1,756 | 1,700 | 1,746 | 122,900 |
| 2018/03/20 | 1,672 | 1,711 | 1,668 | 1,709 | 94,300 |
| 2018/03/19 | 1,680 | 1,688 | 1,655 | 1,685 | 101,900 |
| 2018/03/16 | 1,690 | 1,697 | 1,676 | 1,697 | 153,000 |
| 2018/03/15 | 1,671 | 1,705 | 1,670 | 1,695 | 203,300 |
| 2018/03/14 | 1,672 | 1,673 | 1,636 | 1,668 | 374,800 |
| 2018/03/13 | 1,823 | 1,823 | 1,668 | 1,693 | 421,800 |
| 2018/03/12 | 1,895 | 1,905 | 1,843 | 1,849 | 67,800 |
| 2018/03/09 | 1,866 | 1,893 | 1,852 | 1,868 | 100,700 |
| 2018/03/08 | 1,800 | 1,834 | 1,798 | 1,826 | 45,500 |
| 2018/03/07 | 1,808 | 1,823 | 1,792 | 1,799 | 35,900 |
| 2018/03/06 | 1,802 | 1,839 | 1,802 | 1,815 | 37,000 |
| 2018/03/05 | 1,841 | 1,852 | 1,780 | 1,789 | 46,100 |
| 2018/03/02 | 1,859 | 1,872 | 1,843 | 1,857 | 37,400 |
| 2018/03/01 | 1,930 | 1,930 | 1,864 | 1,881 | 45,000 |
| 2018/02/28 | 1,918 | 1,935 | 1,913 | 1,915 | 47,100 |
| 2018/02/27 | 1,900 | 1,937 | 1,900 | 1,929 | 72,000 |
| 2018/02/26 | 1,900 | 1,905 | 1,879 | 1,896 | 63,500 |
| 2018/02/23 | 1,890 | 1,899 | 1,875 | 1,896 | 45,600 |
| 2018/02/22 | 1,864 | 1,889 | 1,851 | 1,883 | 41,000 |
| 2018/02/21 | 1,862 | 1,899 | 1,859 | 1,875 | 41,800 |
| 2018/02/20 | 1,847 | 1,883 | 1,832 | 1,880 | 57,700 |
| 2018/02/19 | 1,827 | 1,837 | 1,810 | 1,837 | 37,100 |
| 2018/02/16 | 1,806 | 1,809 | 1,780 | 1,795 | 47,200 |
| 2018/02/15 | 1,770 | 1,805 | 1,758 | 1,779 | 60,700 |
| 2018/02/14 | 1,739 | 1,769 | 1,725 | 1,751 | 99,200 |
| 2018/02/13 | 1,775 | 1,782 | 1,725 | 1,739 | 147,600 |
| 2018/02/09 | 1,734 | 1,753 | 1,728 | 1,748 | 81,600 |
| 2018/02/08 | 1,785 | 1,825 | 1,785 | 1,814 | 137,700 |
| 2018/02/07 | 1,827 | 1,844 | 1,749 | 1,749 | 136,700 |
| 2018/02/06 | 1,728 | 1,788 | 1,728 | 1,772 | 182,700 |
| 2018/02/05 | 1,931 | 1,937 | 1,900 | 1,913 | 116,600 |
| 2018/02/02 | 1,965 | 1,971 | 1,951 | 1,961 | 64,900 |
| 2018/02/01 | 1,955 | 1,981 | 1,945 | 1,979 | 127,900 |
| 2018/01/31 | 1,955 | 1,988 | 1,935 | 1,935 | 173,300 |
| 2018/01/30 | 1,974 | 1,992 | 1,953 | 1,954 | 261,700 |
| 2018/01/29 | 1,945 | 1,975 | 1,932 | 1,955 | 212,500 |
| 2018/01/26 | 2,007 | 2,009 | 1,968 | 1,975 | 429,700 |
| 2018/01/25 | 2,005 | 2,032 | 1,994 | 2,002 | 306,900 |
| 2018/01/24 | 1,985 | 1,996 | 1,976 | 1,992 | 229,200 |
| 2018/01/23 | 1,988 | 1,995 | 1,976 | 1,983 | 194,400 |
| 2018/01/22 | 1,984 | 1,993 | 1,961 | 1,988 | 242,100 |
| 2018/01/19 | 1,952 | 1,981 | 1,952 | 1,965 | 158,400 |
| 2018/01/18 | 1,940 | 1,972 | 1,939 | 1,939 | 233,400 |
| 2018/01/17 | 1,934 | 1,936 | 1,922 | 1,931 | 172,000 |
| 2018/01/16 | 1,950 | 1,958 | 1,931 | 1,941 | 130,800 |
| 2018/01/15 | 1,929 | 1,968 | 1,929 | 1,950 | 228,600 |
| 2018/01/12 | 1,927 | 1,956 | 1,905 | 1,922 | 502,900 |
| 2018/01/11 | 2,112 | 2,128 | 2,102 | 2,117 | 70,700 |
| 2018/01/10 | 2,138 | 2,145 | 2,114 | 2,114 | 124,500 |
| 2018/01/09 | 2,125 | 2,140 | 2,117 | 2,138 | 66,900 |
| 2018/01/05 | 2,136 | 2,142 | 2,111 | 2,125 | 60,000 |
| 2018/01/04 | 2,067 | 2,131 | 2,067 | 2,128 | 135,200 |