7565 萬世電機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2002-12-26 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2002-12-24 | 290 | 290 | 281 | 281 | 4,000 | 562 |
| 2002-12-18 | 307 | 307 | 302 | 302 | 2,000 | 604 |
| 2002-12-12 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2002-12-11 | 302 | 302 | 302 | 302 | 5,000 | 604 |
| 2002-12-06 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2002-11-27 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2002-11-26 | 301 | 301 | 300 | 300 | 13,000 | 600 |
| 2002-11-25 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2002-11-22 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2002-11-21 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2002-11-20 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2002-11-19 | 310 | 310 | 300 | 300 | 2,000 | 600 |
| 2002-11-15 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2002-11-11 | 330 | 330 | 310 | 310 | 4,000 | 620 |
| 2002-11-08 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2002-11-06 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2002-11-01 | 356 | 356 | 356 | 356 | 1,000 | 712 |
| 2002-10-28 | 342 | 342 | 342 | 342 | 3,000 | 684 |
| 2002-10-25 | 342 | 342 | 342 | 342 | 1,000 | 684 |
| 2002-10-22 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2002-10-21 | 342 | 342 | 342 | 342 | 1,000 | 684 |
| 2002-10-16 | 345 | 345 | 342 | 342 | 7,000 | 684 |
| 2002-10-11 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2002-10-07 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2002-09-30 | 361 | 361 | 361 | 361 | 3,000 | 722 |
| 2002-09-24 | 376 | 376 | 376 | 376 | 2,000 | 752 |
| 2002-09-20 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2002-09-18 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 2002-09-17 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2002-09-11 | 372 | 372 | 371 | 371 | 2,000 | 742 |
| 2002-09-06 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 2002-08-26 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2002-08-06 | 436 | 436 | 436 | 436 | 5,000 | 872 |
| 2002-08-01 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2002-07-26 | 431 | 431 | 431 | 431 | 2,000 | 862 |
| 2002-07-16 | 424 | 430 | 424 | 430 | 2,000 | 860 |
| 2002-07-11 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2002-07-10 | 529 | 529 | 529 | 529 | 3,000 | 1,058 |
| 2002-07-09 | 449 | 449 | 449 | 449 | 2,000 | 898 |
| 2002-07-08 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2002-07-05 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2002-07-04 | 425 | 425 | 425 | 425 | 3,000 | 850 |
| 2002-07-03 | 401 | 440 | 401 | 440 | 4,000 | 880 |
| 2002-07-02 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2002-06-27 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2002-06-26 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2002-06-17 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2002-06-12 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2002-06-11 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2002-06-06 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2002-05-29 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2002-05-28 | 420 | 420 | 410 | 420 | 5,000 | 840 |
| 2002-05-27 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2002-05-20 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2002-05-16 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2002-05-01 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2002-04-30 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2002-04-25 | 391 | 391 | 390 | 390 | 2,000 | 780 |
| 2002-04-22 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2002-04-17 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2002-04-08 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2002-04-03 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2002-03-29 | 385 | 385 | 385 | 385 | 3,000 | 770 |
| 2002-03-28 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2002-03-11 | 378 | 378 | 378 | 378 | 3,000 | 756 |
| 2002-03-08 | 377 | 377 | 377 | 377 | 2,000 | 754 |
| 2002-03-06 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2002-02-27 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2002-02-26 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2002-02-06 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2002-02-04 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2002-02-01 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2002-01-28 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2002-01-23 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2002-01-17 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2002-01-16 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2002-01-08 | 371 | 371 | 370 | 370 | 2,000 | 740 |
| 2002-01-07 | 374 | 374 | 374 | 374 | 1,000 | 748 |
分割・併合履歴 ： [2018-09-26]1株→0.5株