7565 萬世電機(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 1998-12-25 | 401 | 401 | 401 | 401 | 2,000 | 802 |
| 1998-12-22 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 1998-12-21 | 470 | 470 | 470 | 470 | 4,000 | 940 |
| 1998-12-18 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1998-12-17 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1998-12-15 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1998-12-14 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1998-12-11 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1998-12-10 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1998-12-04 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1998-12-02 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1998-12-01 | 400 | 401 | 400 | 401 | 2,000 | 802 |
| 1998-11-27 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1998-11-20 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1998-11-18 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1998-11-13 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1998-11-12 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1998-11-09 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1998-11-06 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1998-11-04 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1998-10-30 | 365 | 365 | 360 | 360 | 3,000 | 720 |
| 1998-10-29 | 369 | 370 | 365 | 365 | 4,000 | 730 |
| 1998-10-26 | 369 | 370 | 369 | 370 | 5,000 | 740 |
| 1998-10-23 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 1998-10-21 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 1998-10-19 | 371 | 371 | 371 | 371 | 3,000 | 742 |
| 1998-10-16 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 1998-10-13 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 1998-10-06 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1998-10-01 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1998-09-30 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1998-09-29 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1998-09-25 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 1998-09-22 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1998-09-21 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1998-09-07 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1998-08-26 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1998-07-27 | 724 | 724 | 724 | 724 | 3,000 | 1,448 |
| 1998-07-14 | 735 | 735 | 735 | 735 | 1,000 | 1,470 |
| 1998-07-10 | 736 | 736 | 736 | 736 | 2,000 | 1,472 |
| 1998-07-09 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1998-07-02 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1998-07-01 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1998-06-30 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 1998-06-29 | 658 | 670 | 658 | 670 | 2,000 | 1,340 |
| 1998-06-26 | 649 | 659 | 649 | 659 | 3,000 | 1,318 |
| 1998-06-23 | 649 | 649 | 649 | 649 | 1,000 | 1,298 |
| 1998-06-19 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1998-06-15 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 1998-06-12 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1998-06-11 | 550 | 560 | 550 | 560 | 2,000 | 1,120 |
| 1998-06-09 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1998-06-08 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1998-06-05 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1998-06-03 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1998-06-01 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 1998-05-29 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1998-05-28 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1998-05-26 | 560 | 580 | 560 | 580 | 3,000 | 1,160 |
| 1998-05-25 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1998-04-28 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1998-04-27 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1998-04-24 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1998-04-20 | 590 | 590 | 580 | 580 | 3,000 | 1,160 |
| 1998-04-17 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1998-04-15 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1998-04-13 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1998-04-09 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1998-04-08 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1998-03-31 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1998-03-30 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1998-03-27 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1998-03-26 | 647 | 647 | 647 | 647 | 4,000 | 1,294 |
| 1998-03-24 | 620 | 620 | 590 | 590 | 3,000 | 1,180 |
| 1998-03-23 | 620 | 620 | 620 | 620 | 5,000 | 1,240 |
| 1998-03-20 | 684 | 684 | 678 | 678 | 2,000 | 1,356 |
| 1998-03-18 | 740 | 740 | 740 | 740 | 3,000 | 1,480 |
| 1998-03-17 | 745 | 745 | 745 | 745 | 2,000 | 1,490 |
| 1998-03-16 | 758 | 758 | 758 | 758 | 1,000 | 1,516 |
| 1998-03-06 | 770 | 770 | 770 | 770 | 2,000 | 1,540 |
| 1998-03-05 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1998-03-03 | 790 | 791 | 743 | 743 | 4,000 | 1,486 |
| 1998-03-02 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1998-02-27 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1998-02-26 | 810 | 820 | 810 | 820 | 2,000 | 1,640 |
| 1998-02-25 | 798 | 798 | 798 | 798 | 1,000 | 1,596 |
| 1998-02-24 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1998-02-23 | 791 | 791 | 791 | 791 | 1,000 | 1,582 |
| 1998-02-19 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1998-02-17 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1998-02-16 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1998-02-13 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1998-02-10 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1998-02-09 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1998-02-06 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1998-02-05 | 826 | 826 | 810 | 810 | 3,000 | 1,620 |
| 1998-02-04 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 1998-02-03 | 800 | 800 | 780 | 800 | 3,000 | 1,600 |
| 1998-01-30 | 800 | 800 | 783 | 783 | 3,000 | 1,566 |
| 1998-01-29 | 801 | 830 | 800 | 800 | 13,000 | 1,600 |
| 1998-01-28 | 830 | 830 | 800 | 800 | 20,000 | 1,600 |
| 1998-01-27 | 831 | 850 | 821 | 850 | 12,000 | 1,700 |
| 1998-01-26 | 781 | 781 | 781 | 781 | 1,000 | 1,562 |
| 1998-01-23 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1998-01-22 | 740 | 740 | 740 | 740 | 2,000 | 1,480 |
| 1998-01-21 | 720 | 720 | 719 | 719 | 3,000 | 1,438 |
| 1998-01-20 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1998-01-19 | 643 | 699 | 643 | 699 | 2,000 | 1,398 |
| 1998-01-16 | 633 | 633 | 633 | 633 | 2,000 | 1,266 |
| 1998-01-14 | 683 | 683 | 663 | 663 | 3,000 | 1,326 |
| 1998-01-09 | 695 | 695 | 693 | 693 | 7,000 | 1,386 |
| 1998-01-08 | 693 | 694 | 693 | 694 | 2,000 | 1,388 |
| 1998-01-06 | 694 | 694 | 694 | 694 | 1,000 | 1,388 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
