7565 萬世電機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 420 | 420 | 400 | 400 | 3,000 | 800 |
| 2000-12-26 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-12-20 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2000-12-19 | 405 | 405 | 402 | 402 | 2,000 | 804 |
| 2000-12-18 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2000-12-15 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2000-12-13 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2000-12-12 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2000-12-11 | 415 | 416 | 415 | 416 | 25,000 | 832 |
| 2000-12-06 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2000-12-05 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2000-11-30 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2000-11-27 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2000-11-22 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2000-11-14 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2000-11-13 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2000-11-10 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2000-10-26 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2000-10-25 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2000-10-13 | 440 | 443 | 440 | 443 | 2,000 | 886 |
| 2000-10-12 | 445 | 445 | 436 | 436 | 2,000 | 872 |
| 2000-10-06 | 490 | 490 | 489 | 489 | 22,000 | 978 |
| 2000-09-28 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-09-25 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2000-09-19 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 2000-09-18 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 2000-09-06 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2000-09-05 | 551 | 551 | 550 | 550 | 2,000 | 1,100 |
| 2000-09-04 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2000-09-01 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2000-08-31 | 540 | 540 | 520 | 540 | 5,000 | 1,080 |
| 2000-08-29 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2000-08-25 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2000-08-21 | 502 | 502 | 502 | 502 | 72,000 | 1,004 |
| 2000-08-15 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 2000-08-14 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 2000-08-07 | 516 | 516 | 502 | 502 | 3,000 | 1,004 |
| 2000-08-04 | 516 | 516 | 516 | 516 | 2,000 | 1,032 |
| 2000-07-31 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2000-07-27 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2000-07-26 | 550 | 550 | 550 | 550 | 6,000 | 1,100 |
| 2000-07-25 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2000-07-24 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 2000-07-21 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2000-07-13 | 565 | 565 | 551 | 551 | 3,000 | 1,102 |
| 2000-07-12 | 560 | 565 | 560 | 565 | 2,000 | 1,130 |
| 2000-07-11 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2000-07-10 | 553 | 553 | 553 | 553 | 1,000 | 1,106 |
| 2000-07-06 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2000-07-05 | 543 | 543 | 540 | 540 | 3,000 | 1,080 |
| 2000-07-04 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2000-06-30 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2000-06-29 | 540 | 540 | 521 | 521 | 4,000 | 1,042 |
| 2000-06-27 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2000-06-23 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2000-06-22 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2000-06-21 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2000-06-20 | 539 | 539 | 539 | 539 | 2,000 | 1,078 |
| 2000-06-19 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2000-06-15 | 500 | 501 | 500 | 501 | 5,000 | 1,002 |
| 2000-06-14 | 547 | 547 | 547 | 547 | 5,000 | 1,094 |
| 2000-06-13 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 2000-06-12 | 519 | 519 | 519 | 519 | 1,000 | 1,038 |
| 2000-06-05 | 519 | 519 | 519 | 519 | 2,000 | 1,038 |
| 2000-05-29 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2000-05-25 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2000-05-23 | 534 | 534 | 514 | 514 | 3,000 | 1,028 |
| 2000-05-22 | 511 | 550 | 511 | 550 | 4,000 | 1,100 |
| 2000-05-15 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-05-08 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-04-27 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2000-04-26 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2000-04-25 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2000-04-24 | 483 | 483 | 483 | 483 | 3,000 | 966 |
| 2000-04-20 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 2000-04-17 | 494 | 494 | 489 | 490 | 3,000 | 980 |
| 2000-04-14 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 2000-04-13 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2000-04-10 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2000-04-06 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2000-04-03 | 555 | 555 | 555 | 555 | 2,000 | 1,110 |
| 2000-03-30 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2000-03-29 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2000-03-28 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2000-03-27 | 533 | 550 | 533 | 550 | 7,000 | 1,100 |
| 2000-03-23 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
| 2000-03-21 | 521 | 521 | 521 | 521 | 1,000 | 1,042 |
| 2000-03-17 | 540 | 540 | 530 | 530 | 2,000 | 1,060 |
| 2000-03-16 | 544 | 544 | 544 | 544 | 1,000 | 1,088 |
| 2000-03-15 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2000-03-09 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2000-03-08 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2000-03-02 | 646 | 646 | 620 | 620 | 5,000 | 1,240 |
| 2000-03-01 | 649 | 649 | 647 | 647 | 11,000 | 1,294 |
| 2000-02-29 | 666 | 666 | 666 | 666 | 1,000 | 1,332 |
| 2000-02-28 | 566 | 570 | 566 | 566 | 7,000 | 1,132 |
| 2000-02-25 | 566 | 566 | 566 | 566 | 1,000 | 1,132 |
| 2000-02-24 | 563 | 565 | 563 | 563 | 5,000 | 1,126 |
| 2000-02-23 | 532 | 532 | 532 | 532 | 3,000 | 1,064 |
| 2000-02-22 | 532 | 532 | 532 | 532 | 3,000 | 1,064 |
| 2000-02-21 | 532 | 533 | 532 | 532 | 3,000 | 1,064 |
| 2000-02-18 | 531 | 531 | 531 | 531 | 1,000 | 1,062 |
| 2000-02-17 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2000-02-14 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2000-02-10 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2000-02-08 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2000-02-07 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2000-02-04 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 2000-02-03 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2000-01-31 | 541 | 541 | 541 | 541 | 1,000 | 1,082 |
| 2000-01-26 | 535 | 535 | 535 | 535 | 2,000 | 1,070 |
| 2000-01-20 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2000-01-17 | 547 | 547 | 547 | 547 | 1,000 | 1,094 |
| 2000-01-14 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2000-01-06 | 547 | 547 | 520 | 520 | 3,000 | 1,040 |
| 2000-01-04 | 551 | 555 | 551 | 555 | 2,000 | 1,110 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
