7565 萬世電機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-12-29 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 2003-12-26 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2003-12-24 | 440 | 440 | 440 | 440 | 7,000 | 880 |
| 2003-12-11 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2003-12-08 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2003-12-04 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2003-12-03 | 390 | 400 | 390 | 400 | 9,000 | 800 |
| 2003-12-02 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2003-11-27 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2003-11-26 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-11-05 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-11-04 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2003-10-29 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 2003-10-27 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2003-10-23 | 432 | 437 | 432 | 437 | 2,000 | 874 |
| 2003-10-22 | 472 | 472 | 472 | 472 | 2,000 | 944 |
| 2003-10-20 | 461 | 461 | 460 | 460 | 6,000 | 920 |
| 2003-10-17 | 445 | 455 | 445 | 455 | 5,000 | 910 |
| 2003-10-16 | 444 | 445 | 444 | 445 | 6,000 | 890 |
| 2003-10-08 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2003-10-07 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2003-10-02 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2003-09-30 | 428 | 428 | 428 | 428 | 2,000 | 856 |
| 2003-09-24 | 437 | 437 | 437 | 437 | 2,000 | 874 |
| 2003-09-22 | 406 | 407 | 406 | 406 | 4,000 | 812 |
| 2003-09-19 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-09-16 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2003-09-12 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2003-09-04 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2003-09-02 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2003-08-27 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2003-08-26 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2003-08-25 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2003-08-21 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2003-08-15 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2003-08-11 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2003-08-08 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2003-08-05 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2003-07-31 | 449 | 449 | 449 | 449 | 3,000 | 898 |
| 2003-07-30 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2003-07-28 | 410 | 418 | 410 | 418 | 9,000 | 836 |
| 2003-07-24 | 410 | 410 | 410 | 410 | 8,000 | 820 |
| 2003-07-23 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2003-07-18 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2003-07-17 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2003-07-16 | 400 | 400 | 399 | 399 | 4,000 | 798 |
| 2003-07-15 | 400 | 400 | 400 | 400 | 6,000 | 800 |
| 2003-07-09 | 397 | 397 | 390 | 390 | 2,000 | 780 |
| 2003-07-08 | 397 | 397 | 397 | 397 | 2,000 | 794 |
| 2003-07-02 | 400 | 400 | 390 | 390 | 3,000 | 780 |
| 2003-07-01 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2003-06-27 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2003-06-23 | 350 | 355 | 350 | 355 | 2,000 | 710 |
| 2003-06-17 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2003-06-16 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2003-06-13 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2003-06-12 | 355 | 355 | 355 | 355 | 5,000 | 710 |
| 2003-06-11 | 335 | 355 | 335 | 355 | 6,000 | 710 |
| 2003-06-10 | 334 | 334 | 334 | 334 | 2,000 | 668 |
| 2003-06-09 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2003-05-27 | 331 | 331 | 330 | 330 | 2,000 | 660 |
| 2003-05-26 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2003-05-23 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2003-05-20 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2003-05-13 | 330 | 340 | 330 | 340 | 4,000 | 680 |
| 2003-05-12 | 325 | 325 | 325 | 325 | 5,000 | 650 |
| 2003-05-06 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2003-04-28 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2003-04-11 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2003-04-07 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2003-03-25 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 2003-03-24 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 2003-03-20 | 333 | 333 | 333 | 333 | 2,000 | 666 |
| 2003-03-19 | 334 | 334 | 334 | 334 | 1,000 | 668 |
| 2003-03-18 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2003-03-13 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2003-03-11 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2003-03-07 | 310 | 310 | 310 | 310 | 7,000 | 620 |
| 2003-03-03 | 302 | 302 | 300 | 300 | 9,000 | 600 |
| 2003-02-28 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2003-02-27 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 2003-02-26 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 2003-02-25 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2003-02-24 | 314 | 315 | 314 | 315 | 4,000 | 630 |
| 2003-02-21 | 315 | 315 | 313 | 313 | 3,000 | 626 |
| 2003-02-20 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2003-02-19 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2003-02-06 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2003-01-31 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2003-01-30 | 310 | 310 | 307 | 307 | 4,000 | 614 |
| 2003-01-29 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2003-01-24 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 2003-01-23 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2003-01-21 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2003-01-20 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2003-01-07 | 300 | 300 | 291 | 291 | 4,000 | 582 |
分割・併合履歴 ： [2018-09-26]1株→0.5株