7565 萬世電機(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 655 | 655 | 655 | 655 | 9,000 | 1,310 |
| 2014-12-29 | 631 | 650 | 631 | 650 | 5,000 | 1,300 |
| 2014-12-26 | 630 | 630 | 630 | 630 | 7,000 | 1,260 |
| 2014-12-25 | 630 | 630 | 620 | 620 | 6,000 | 1,240 |
| 2014-12-24 | 632 | 633 | 630 | 630 | 16,000 | 1,260 |
| 2014-12-22 | 650 | 650 | 625 | 630 | 13,000 | 1,260 |
| 2014-12-19 | 617 | 640 | 617 | 630 | 39,000 | 1,260 |
| 2014-12-18 | 631 | 631 | 616 | 616 | 31,000 | 1,232 |
| 2014-12-17 | 630 | 630 | 630 | 630 | 6,000 | 1,260 |
| 2014-12-16 | 633 | 640 | 630 | 630 | 16,000 | 1,260 |
| 2014-12-15 | 631 | 631 | 631 | 631 | 2,000 | 1,262 |
| 2014-12-11 | 630 | 630 | 630 | 630 | 4,000 | 1,260 |
| 2014-12-08 | 630 | 630 | 630 | 630 | 3,000 | 1,260 |
| 2014-12-05 | 641 | 641 | 640 | 640 | 12,000 | 1,280 |
| 2014-11-27 | 632 | 632 | 630 | 630 | 2,000 | 1,260 |
| 2014-11-26 | 640 | 640 | 635 | 635 | 4,000 | 1,270 |
| 2014-11-25 | 640 | 660 | 640 | 660 | 4,000 | 1,320 |
| 2014-11-21 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2014-11-20 | 616 | 629 | 616 | 622 | 10,000 | 1,244 |
| 2014-11-17 | 600 | 610 | 600 | 610 | 2,000 | 1,220 |
| 2014-11-14 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2014-11-13 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2014-11-11 | 575 | 580 | 575 | 580 | 5,000 | 1,160 |
| 2014-11-10 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
| 2014-11-07 | 557 | 559 | 555 | 559 | 11,000 | 1,118 |
| 2014-11-06 | 561 | 561 | 555 | 555 | 4,000 | 1,110 |
| 2014-11-05 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
| 2014-11-04 | 590 | 590 | 580 | 580 | 4,000 | 1,160 |
| 2014-10-29 | 566 | 566 | 566 | 566 | 1,000 | 1,132 |
| 2014-10-28 | 585 | 585 | 570 | 570 | 4,000 | 1,140 |
| 2014-10-21 | 585 | 586 | 585 | 585 | 12,000 | 1,170 |
| 2014-10-20 | 580 | 585 | 580 | 585 | 2,000 | 1,170 |
| 2014-10-16 | 586 | 586 | 580 | 580 | 4,000 | 1,160 |
| 2014-10-10 | 586 | 586 | 586 | 586 | 2,000 | 1,172 |
| 2014-10-09 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 2014-10-07 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 2014-10-02 | 583 | 583 | 583 | 583 | 1,000 | 1,166 |
| 2014-10-01 | 600 | 600 | 600 | 600 | 6,000 | 1,200 |
| 2014-09-30 | 600 | 605 | 600 | 605 | 7,000 | 1,210 |
| 2014-09-29 | 583 | 583 | 583 | 583 | 4,000 | 1,166 |
| 2014-09-26 | 573 | 578 | 573 | 578 | 5,000 | 1,156 |
| 2014-09-25 | 580 | 580 | 572 | 572 | 9,000 | 1,144 |
| 2014-09-24 | 580 | 580 | 570 | 577 | 15,000 | 1,154 |
| 2014-09-22 | 588 | 588 | 575 | 575 | 7,000 | 1,150 |
| 2014-09-19 | 575 | 580 | 574 | 580 | 6,000 | 1,160 |
| 2014-09-18 | 580 | 580 | 576 | 576 | 3,000 | 1,152 |
| 2014-09-17 | 580 | 580 | 570 | 570 | 5,000 | 1,140 |
| 2014-09-11 | 578 | 578 | 575 | 575 | 6,000 | 1,150 |
| 2014-09-10 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2014-09-09 | 575 | 585 | 575 | 585 | 3,000 | 1,170 |
| 2014-09-08 | 581 | 581 | 575 | 575 | 3,000 | 1,150 |
| 2014-09-03 | 584 | 584 | 584 | 584 | 3,000 | 1,168 |
| 2014-09-02 | 584 | 584 | 584 | 584 | 1,000 | 1,168 |
| 2014-08-28 | 598 | 598 | 596 | 596 | 4,000 | 1,192 |
| 2014-08-26 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 2014-08-22 | 599 | 599 | 599 | 599 | 2,000 | 1,198 |
| 2014-08-21 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2014-08-18 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2014-08-15 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2014-08-13 | 585 | 585 | 585 | 585 | 5,000 | 1,170 |
| 2014-08-12 | 580 | 580 | 570 | 570 | 3,000 | 1,140 |
| 2014-08-11 | 585 | 585 | 577 | 577 | 12,000 | 1,154 |
| 2014-08-06 | 581 | 581 | 581 | 581 | 4,000 | 1,162 |
| 2014-08-04 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2014-08-01 | 585 | 585 | 585 | 585 | 2,000 | 1,170 |
| 2014-07-31 | 585 | 585 | 585 | 585 | 4,000 | 1,170 |
| 2014-07-29 | 581 | 581 | 581 | 581 | 3,000 | 1,162 |
| 2014-07-28 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2014-07-25 | 585 | 585 | 580 | 580 | 5,000 | 1,160 |
| 2014-07-23 | 585 | 585 | 585 | 585 | 3,000 | 1,170 |
| 2014-07-17 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
| 2014-07-16 | 575 | 578 | 575 | 578 | 4,000 | 1,156 |
| 2014-07-15 | 570 | 570 | 570 | 570 | 7,000 | 1,140 |
| 2014-07-14 | 567 | 567 | 565 | 567 | 12,000 | 1,134 |
| 2014-07-11 | 567 | 567 | 567 | 567 | 6,000 | 1,134 |
| 2014-07-10 | 567 | 567 | 566 | 566 | 5,000 | 1,132 |
| 2014-07-09 | 561 | 567 | 561 | 567 | 9,000 | 1,134 |
| 2014-07-08 | 557 | 560 | 557 | 560 | 8,000 | 1,120 |
| 2014-07-07 | 555 | 555 | 550 | 554 | 11,000 | 1,108 |
| 2014-07-04 | 548 | 548 | 548 | 548 | 2,000 | 1,096 |
| 2014-07-03 | 547 | 547 | 547 | 547 | 4,000 | 1,094 |
| 2014-07-02 | 547 | 547 | 546 | 547 | 3,000 | 1,094 |
| 2014-07-01 | 537 | 540 | 534 | 537 | 11,000 | 1,074 |
| 2014-06-30 | 547 | 547 | 545 | 545 | 3,000 | 1,090 |
| 2014-06-27 | 531 | 538 | 531 | 538 | 2,000 | 1,076 |
| 2014-06-26 | 536 | 536 | 536 | 536 | 2,000 | 1,072 |
| 2014-06-25 | 537 | 538 | 536 | 536 | 6,000 | 1,072 |
| 2014-06-23 | 544 | 544 | 544 | 544 | 1,000 | 1,088 |
| 2014-06-20 | 546 | 546 | 546 | 546 | 1,000 | 1,092 |
| 2014-06-19 | 549 | 549 | 549 | 549 | 2,000 | 1,098 |
| 2014-06-18 | 546 | 546 | 546 | 546 | 1,000 | 1,092 |
| 2014-06-17 | 526 | 536 | 526 | 536 | 2,000 | 1,072 |
| 2014-06-13 | 526 | 526 | 526 | 526 | 1,000 | 1,052 |
| 2014-06-11 | 524 | 524 | 523 | 523 | 2,000 | 1,046 |
| 2014-06-10 | 530 | 530 | 523 | 523 | 6,000 | 1,046 |
| 2014-06-09 | 535 | 535 | 534 | 534 | 4,000 | 1,068 |
| 2014-06-06 | 523 | 533 | 523 | 533 | 3,000 | 1,066 |
| 2014-06-04 | 532 | 532 | 532 | 532 | 1,000 | 1,064 |
| 2014-06-03 | 536 | 536 | 522 | 522 | 7,000 | 1,044 |
| 2014-06-02 | 521 | 522 | 521 | 521 | 7,000 | 1,042 |
| 2014-05-30 | 521 | 521 | 521 | 521 | 5,000 | 1,042 |
| 2014-05-29 | 526 | 526 | 523 | 523 | 5,000 | 1,046 |
| 2014-05-28 | 526 | 526 | 526 | 526 | 2,000 | 1,052 |
| 2014-05-26 | 535 | 535 | 529 | 529 | 2,000 | 1,058 |
| 2014-05-19 | 535 | 535 | 529 | 529 | 2,000 | 1,058 |
| 2014-05-14 | 546 | 546 | 546 | 546 | 1,000 | 1,092 |
| 2014-05-12 | 548 | 548 | 548 | 548 | 1,000 | 1,096 |
| 2014-05-09 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2014-05-08 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2014-04-28 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 2014-04-23 | 561 | 561 | 561 | 561 | 2,000 | 1,122 |
| 2014-04-18 | 555 | 565 | 555 | 565 | 3,000 | 1,130 |
| 2014-04-17 | 561 | 561 | 561 | 561 | 2,000 | 1,122 |
| 2014-04-10 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 2014-04-09 | 567 | 567 | 567 | 567 | 1,000 | 1,134 |
| 2014-04-08 | 577 | 577 | 577 | 577 | 1,000 | 1,154 |
| 2014-04-07 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2014-03-31 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2014-03-28 | 569 | 570 | 569 | 570 | 3,000 | 1,140 |
| 2014-03-26 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2014-03-25 | 576 | 576 | 576 | 576 | 2,000 | 1,152 |
| 2014-03-20 | 586 | 586 | 576 | 576 | 2,000 | 1,152 |
| 2014-03-14 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 2014-03-12 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2014-03-11 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2014-03-10 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2014-03-06 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2014-02-28 | 587 | 587 | 587 | 587 | 1,000 | 1,174 |
| 2014-02-27 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2014-02-26 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2014-02-25 | 605 | 605 | 605 | 605 | 2,000 | 1,210 |
| 2014-02-20 | 588 | 588 | 588 | 588 | 2,000 | 1,176 |
| 2014-02-14 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2014-02-12 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2014-02-10 | 581 | 581 | 580 | 580 | 3,000 | 1,160 |
| 2014-02-07 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2014-02-05 | 594 | 594 | 594 | 594 | 1,000 | 1,188 |
| 2014-02-04 | 577 | 587 | 577 | 587 | 3,000 | 1,174 |
| 2014-01-30 | 580 | 583 | 573 | 583 | 4,000 | 1,166 |
| 2014-01-27 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2014-01-24 | 611 | 611 | 610 | 610 | 4,000 | 1,220 |
| 2014-01-21 | 610 | 610 | 610 | 610 | 5,000 | 1,220 |
| 2014-01-09 | 617 | 617 | 617 | 617 | 1,000 | 1,234 |
| 2014-01-08 | 617 | 617 | 617 | 617 | 1,000 | 1,234 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
