7565 萬世電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 374 | 374 | 374 | 374 | 2,000 | 748 |
| 2001-12-20 | 370 | 375 | 370 | 375 | 3,000 | 750 |
| 2001-12-17 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2001-12-13 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 2001-12-12 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2001-12-10 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2001-12-07 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-11-29 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2001-11-28 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2001-11-26 | 394 | 394 | 394 | 394 | 2,000 | 788 |
| 2001-11-19 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2001-11-16 | 395 | 395 | 394 | 394 | 2,000 | 788 |
| 2001-11-13 | 392 | 392 | 392 | 392 | 2,000 | 784 |
| 2001-11-09 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2001-11-08 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2001-11-07 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2001-11-06 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 2001-10-31 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2001-10-29 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2001-10-25 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2001-10-23 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2001-10-22 | 384 | 384 | 384 | 384 | 2,000 | 768 |
| 2001-10-19 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2001-10-18 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2001-10-17 | 434 | 434 | 434 | 434 | 2,000 | 868 |
| 2001-10-16 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2001-10-05 | 451 | 451 | 451 | 451 | 2,000 | 902 |
| 2001-10-01 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2001-09-26 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2001-09-25 | 450 | 460 | 450 | 460 | 2,000 | 920 |
| 2001-09-07 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2001-09-03 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2001-08-30 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2001-08-27 | 555 | 555 | 555 | 555 | 2,000 | 1,110 |
| 2001-08-23 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2001-08-06 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2001-07-30 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 2001-07-27 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 2001-07-26 | 590 | 590 | 590 | 590 | 4,000 | 1,180 |
| 2001-07-25 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2001-07-10 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2001-07-09 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2001-07-06 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2001-07-04 | 605 | 610 | 605 | 610 | 2,000 | 1,220 |
| 2001-07-02 | 602 | 602 | 602 | 602 | 1,000 | 1,204 |
| 2001-06-26 | 605 | 605 | 600 | 600 | 4,000 | 1,200 |
| 2001-06-21 | 604 | 604 | 604 | 604 | 1,000 | 1,208 |
| 2001-06-18 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2001-06-12 | 604 | 604 | 604 | 604 | 1,000 | 1,208 |
| 2001-06-11 | 604 | 604 | 604 | 604 | 2,000 | 1,208 |
| 2001-06-08 | 582 | 582 | 582 | 582 | 2,000 | 1,164 |
| 2001-06-01 | 620 | 620 | 610 | 610 | 3,000 | 1,220 |
| 2001-05-31 | 607 | 607 | 607 | 607 | 1,000 | 1,214 |
| 2001-05-30 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2001-05-29 | 606 | 606 | 606 | 606 | 1,000 | 1,212 |
| 2001-05-28 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2001-05-24 | 590 | 600 | 590 | 600 | 3,000 | 1,200 |
| 2001-05-23 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 2001-05-21 | 600 | 600 | 583 | 583 | 3,000 | 1,166 |
| 2001-05-17 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2001-05-15 | 605 | 605 | 600 | 600 | 5,000 | 1,200 |
| 2001-05-14 | 619 | 619 | 605 | 605 | 2,000 | 1,210 |
| 2001-05-11 | 630 | 640 | 626 | 630 | 6,000 | 1,260 |
| 2001-05-10 | 665 | 665 | 640 | 640 | 25,000 | 1,280 |
| 2001-05-08 | 487 | 487 | 480 | 480 | 3,000 | 960 |
| 2001-05-02 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2001-05-01 | 460 | 480 | 460 | 480 | 3,000 | 960 |
| 2001-04-27 | 450 | 455 | 450 | 455 | 5,000 | 910 |
| 2001-04-26 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2001-04-25 | 426 | 430 | 425 | 430 | 4,000 | 860 |
| 2001-04-19 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2001-04-06 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2001-04-05 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2001-03-28 | 415 | 415 | 411 | 411 | 2,000 | 822 |
| 2001-03-26 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2001-03-07 | 400 | 430 | 400 | 430 | 2,000 | 860 |
| 2001-03-06 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2001-03-05 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-03-02 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-02-28 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-02-26 | 400 | 401 | 400 | 401 | 2,000 | 802 |
| 2001-02-22 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 2001-02-08 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2001-02-02 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2001-01-31 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-01-29 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-01-22 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 2001-01-16 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2001-01-10 | 410 | 410 | 410 | 410 | 1,000 | 820 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
