7565 萬世電機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 581 | 581 | 581 | 581 | 2,000 | 1,162 |
| 1999-12-27 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 1999-12-24 | 624 | 624 | 550 | 550 | 2,000 | 1,100 |
| 1999-12-22 | 628 | 628 | 626 | 626 | 2,000 | 1,252 |
| 1999-12-20 | 631 | 631 | 631 | 631 | 2,000 | 1,262 |
| 1999-12-16 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1999-12-14 | 696 | 696 | 696 | 696 | 7,000 | 1,392 |
| 1999-12-13 | 641 | 696 | 641 | 696 | 9,000 | 1,392 |
| 1999-12-10 | 641 | 700 | 640 | 640 | 6,000 | 1,280 |
| 1999-12-09 | 640 | 640 | 640 | 640 | 13,000 | 1,280 |
| 1999-12-06 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1999-12-03 | 511 | 512 | 511 | 512 | 10,000 | 1,024 |
| 1999-11-26 | 541 | 570 | 541 | 570 | 3,000 | 1,140 |
| 1999-11-25 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1999-11-24 | 585 | 590 | 585 | 590 | 3,000 | 1,180 |
| 1999-11-22 | 599 | 600 | 585 | 600 | 9,000 | 1,200 |
| 1999-11-19 | 531 | 531 | 531 | 531 | 2,000 | 1,062 |
| 1999-11-18 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1999-11-17 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 1999-11-15 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1999-11-01 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1999-10-29 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1999-10-28 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 1999-10-27 | 649 | 649 | 649 | 649 | 1,000 | 1,298 |
| 1999-10-26 | 630 | 650 | 630 | 650 | 12,000 | 1,300 |
| 1999-10-22 | 556 | 556 | 550 | 550 | 2,000 | 1,100 |
| 1999-10-21 | 557 | 557 | 556 | 556 | 4,000 | 1,112 |
| 1999-10-20 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 1999-10-14 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1999-10-13 | 651 | 651 | 651 | 651 | 2,000 | 1,302 |
| 1999-10-06 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1999-10-01 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1999-09-28 | 650 | 670 | 650 | 670 | 2,000 | 1,340 |
| 1999-09-16 | 641 | 641 | 635 | 635 | 4,000 | 1,270 |
| 1999-09-14 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1999-09-08 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 1999-09-06 | 626 | 626 | 626 | 626 | 1,000 | 1,252 |
| 1999-09-03 | 621 | 626 | 620 | 620 | 13,000 | 1,240 |
| 1999-09-02 | 640 | 650 | 620 | 620 | 6,000 | 1,240 |
| 1999-09-01 | 580 | 600 | 580 | 600 | 3,000 | 1,200 |
| 1999-08-30 | 601 | 601 | 600 | 600 | 3,000 | 1,200 |
| 1999-08-26 | 650 | 650 | 620 | 620 | 2,000 | 1,240 |
| 1999-08-25 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1999-08-24 | 650 | 650 | 650 | 650 | 4,000 | 1,300 |
| 1999-08-17 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1999-08-11 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1999-08-06 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1999-08-02 | 710 | 710 | 710 | 710 | 4,000 | 1,420 |
| 1999-07-30 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1999-07-26 | 709 | 720 | 709 | 720 | 4,000 | 1,440 |
| 1999-07-21 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1999-07-19 | 710 | 720 | 710 | 720 | 2,000 | 1,440 |
| 1999-07-16 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1999-07-13 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1999-07-09 | 740 | 780 | 740 | 780 | 3,000 | 1,560 |
| 1999-07-08 | 845 | 845 | 830 | 830 | 11,000 | 1,660 |
| 1999-07-07 | 850 | 870 | 830 | 870 | 40,000 | 1,740 |
| 1999-07-06 | 700 | 775 | 700 | 775 | 10,000 | 1,550 |
| 1999-07-05 | 676 | 676 | 675 | 675 | 3,000 | 1,350 |
| 1999-07-02 | 641 | 641 | 641 | 641 | 1,000 | 1,282 |
| 1999-07-01 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 1999-06-30 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 1999-06-29 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1999-06-28 | 705 | 705 | 705 | 705 | 6,000 | 1,410 |
| 1999-06-25 | 705 | 705 | 705 | 705 | 1,000 | 1,410 |
| 1999-06-24 | 705 | 705 | 705 | 705 | 1,000 | 1,410 |
| 1999-06-23 | 720 | 720 | 705 | 705 | 4,000 | 1,410 |
| 1999-06-22 | 730 | 730 | 724 | 724 | 2,000 | 1,448 |
| 1999-06-21 | 754 | 760 | 705 | 705 | 22,000 | 1,410 |
| 1999-06-18 | 650 | 720 | 650 | 720 | 12,000 | 1,440 |
| 1999-06-16 | 502 | 524 | 502 | 524 | 4,000 | 1,048 |
| 1999-06-14 | 445 | 450 | 445 | 450 | 2,000 | 900 |
| 1999-06-11 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1999-06-10 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 1999-06-08 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 1999-05-31 | 400 | 400 | 390 | 390 | 3,000 | 780 |
| 1999-05-26 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1999-05-25 | 401 | 401 | 400 | 400 | 2,000 | 800 |
| 1999-05-24 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 1999-05-21 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 1999-05-14 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1999-05-13 | 449 | 449 | 449 | 449 | 5,000 | 898 |
| 1999-05-07 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 1999-05-06 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1999-04-26 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1999-04-21 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1999-04-19 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1999-04-15 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 1999-04-14 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 1999-04-13 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 1999-04-12 | 451 | 451 | 450 | 450 | 3,000 | 900 |
| 1999-04-09 | 438 | 440 | 438 | 440 | 2,000 | 880 |
| 1999-04-07 | 425 | 425 | 425 | 425 | 3,000 | 850 |
| 1999-04-06 | 425 | 425 | 410 | 410 | 5,000 | 820 |
| 1999-04-05 | 420 | 425 | 420 | 425 | 2,000 | 850 |
| 1999-03-29 | 420 | 420 | 385 | 385 | 2,000 | 770 |
| 1999-03-26 | 426 | 426 | 425 | 425 | 4,000 | 850 |
| 1999-03-25 | 385 | 425 | 385 | 425 | 8,000 | 850 |
| 1999-03-24 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 1999-03-23 | 397 | 397 | 373 | 374 | 3,000 | 748 |
| 1999-03-19 | 390 | 399 | 390 | 399 | 2,000 | 798 |
| 1999-03-18 | 383 | 383 | 370 | 370 | 7,000 | 740 |
| 1999-03-17 | 385 | 385 | 381 | 383 | 4,000 | 766 |
| 1999-03-16 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 1999-03-08 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1999-03-05 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1999-03-02 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 1999-03-01 | 365 | 400 | 365 | 400 | 3,000 | 800 |
| 1999-02-26 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 1999-02-10 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 1999-01-27 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1999-01-26 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 1999-01-06 | 440 | 440 | 440 | 440 | 1,000 | 880 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
