7565 萬世電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 492 | 492 | 492 | 492 | 2,000 | 984 |
| 2008-12-15 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 2008-12-11 | 493 | 493 | 493 | 493 | 6,000 | 986 |
| 2008-12-08 | 493 | 493 | 493 | 493 | 1,000 | 986 |
| 2008-11-26 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2008-11-06 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2008-11-05 | 490 | 495 | 490 | 495 | 4,000 | 990 |
| 2008-10-27 | 471 | 471 | 471 | 471 | 2,000 | 942 |
| 2008-10-10 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2008-10-07 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 2008-10-06 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2008-09-24 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2008-09-08 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2008-08-26 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2008-08-22 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2008-08-18 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2008-08-15 | 645 | 650 | 645 | 650 | 5,000 | 1,300 |
| 2008-08-14 | 640 | 640 | 640 | 640 | 4,000 | 1,280 |
| 2008-08-12 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2008-08-04 | 630 | 640 | 630 | 640 | 2,000 | 1,280 |
| 2008-07-30 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 2008-07-29 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 2008-07-28 | 690 | 690 | 690 | 690 | 3,000 | 1,380 |
| 2008-07-07 | 710 | 710 | 710 | 710 | 2,000 | 1,420 |
| 2008-06-26 | 710 | 710 | 710 | 710 | 2,000 | 1,420 |
| 2008-06-24 | 719 | 719 | 710 | 710 | 3,000 | 1,420 |
| 2008-06-20 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2008-06-11 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2008-06-06 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2008-06-05 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2008-05-30 | 730 | 730 | 730 | 730 | 8,000 | 1,460 |
| 2008-05-28 | 710 | 710 | 710 | 710 | 2,000 | 1,420 |
| 2008-05-26 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2008-05-22 | 720 | 720 | 720 | 720 | 5,000 | 1,440 |
| 2008-05-19 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2008-04-30 | 720 | 720 | 700 | 700 | 3,000 | 1,400 |
| 2008-04-28 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2008-04-25 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2008-04-24 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 2008-04-07 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 2008-03-25 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 2008-03-24 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 2008-02-26 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2008-02-25 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2008-02-22 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 2008-02-05 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 2008-01-28 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2008-01-17 | 885 | 940 | 885 | 940 | 3,000 | 1,880 |
| 2008-01-07 | 968 | 968 | 968 | 968 | 1,000 | 1,936 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
