7565 萬世電機(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2004-12-29 | 610 | 610 | 610 | 610 | 3,000 | 1,220 |
| 2004-12-22 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2004-12-21 | 590 | 600 | 590 | 600 | 3,000 | 1,200 |
| 2004-12-20 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2004-12-17 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2004-12-09 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2004-12-08 | 562 | 575 | 561 | 575 | 4,000 | 1,150 |
| 2004-12-01 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2004-11-29 | 580 | 580 | 550 | 555 | 6,000 | 1,110 |
| 2004-11-26 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2004-11-18 | 610 | 620 | 610 | 620 | 2,000 | 1,240 |
| 2004-11-16 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2004-11-11 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2004-11-08 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2004-10-26 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2004-10-22 | 620 | 625 | 620 | 625 | 3,000 | 1,250 |
| 2004-10-19 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2004-10-18 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2004-09-30 | 575 | 580 | 575 | 580 | 3,000 | 1,160 |
| 2004-09-29 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2004-09-22 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2004-09-07 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 2004-09-06 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2004-08-06 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2004-07-27 | 625 | 625 | 625 | 625 | 3,000 | 1,250 |
| 2004-07-26 | 625 | 625 | 625 | 625 | 5,000 | 1,250 |
| 2004-07-16 | 625 | 625 | 625 | 625 | 1,000 | 1,250 |
| 2004-07-15 | 630 | 630 | 623 | 623 | 2,000 | 1,246 |
| 2004-07-14 | 641 | 641 | 641 | 641 | 3,000 | 1,282 |
| 2004-07-08 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2004-07-07 | 630 | 660 | 630 | 660 | 6,000 | 1,320 |
| 2004-07-06 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 2004-07-05 | 655 | 680 | 641 | 680 | 9,000 | 1,360 |
| 2004-07-02 | 654 | 654 | 654 | 654 | 1,000 | 1,308 |
| 2004-07-01 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2004-06-29 | 627 | 627 | 627 | 627 | 1,000 | 1,254 |
| 2004-06-28 | 665 | 665 | 665 | 665 | 1,000 | 1,330 |
| 2004-06-21 | 668 | 670 | 667 | 670 | 7,000 | 1,340 |
| 2004-06-17 | 679 | 680 | 679 | 680 | 2,000 | 1,360 |
| 2004-06-11 | 690 | 690 | 690 | 690 | 4,000 | 1,380 |
| 2004-06-10 | 669 | 690 | 669 | 690 | 6,000 | 1,380 |
| 2004-06-09 | 650 | 680 | 650 | 680 | 4,000 | 1,360 |
| 2004-06-08 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 2004-06-07 | 596 | 600 | 596 | 600 | 2,000 | 1,200 |
| 2004-06-04 | 596 | 596 | 596 | 596 | 1,000 | 1,192 |
| 2004-06-03 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2004-06-01 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2004-05-26 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2004-05-25 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2004-05-24 | 610 | 620 | 610 | 620 | 4,000 | 1,240 |
| 2004-05-11 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2004-05-10 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2004-05-07 | 650 | 660 | 650 | 660 | 4,000 | 1,320 |
| 2004-05-06 | 640 | 659 | 640 | 659 | 3,000 | 1,318 |
| 2004-04-30 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 2004-04-28 | 636 | 636 | 636 | 636 | 1,000 | 1,272 |
| 2004-04-27 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2004-04-26 | 637 | 637 | 631 | 633 | 7,000 | 1,266 |
| 2004-04-23 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2004-04-22 | 635 | 635 | 635 | 635 | 2,000 | 1,270 |
| 2004-04-21 | 645 | 655 | 635 | 635 | 6,000 | 1,270 |
| 2004-04-20 | 636 | 653 | 636 | 645 | 8,000 | 1,290 |
| 2004-04-16 | 610 | 630 | 610 | 630 | 5,000 | 1,260 |
| 2004-04-14 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2004-04-13 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 2004-04-08 | 635 | 635 | 630 | 630 | 4,000 | 1,260 |
| 2004-04-07 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 2004-04-06 | 635 | 635 | 632 | 635 | 5,000 | 1,270 |
| 2004-04-05 | 620 | 635 | 620 | 635 | 3,000 | 1,270 |
| 2004-04-02 | 620 | 620 | 606 | 606 | 2,000 | 1,212 |
| 2004-04-01 | 590 | 620 | 590 | 620 | 2,000 | 1,240 |
| 2004-03-31 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2004-03-30 | 650 | 650 | 630 | 640 | 8,000 | 1,280 |
| 2004-03-29 | 630 | 640 | 630 | 640 | 3,000 | 1,280 |
| 2004-03-26 | 590 | 630 | 590 | 630 | 5,000 | 1,260 |
| 2004-03-25 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2004-03-24 | 610 | 610 | 610 | 610 | 8,000 | 1,220 |
| 2004-03-23 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2004-03-22 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2004-03-19 | 615 | 620 | 615 | 620 | 2,000 | 1,240 |
| 2004-03-18 | 610 | 615 | 610 | 615 | 3,000 | 1,230 |
| 2004-03-17 | 581 | 600 | 581 | 600 | 6,000 | 1,200 |
| 2004-03-16 | 561 | 561 | 561 | 561 | 2,000 | 1,122 |
| 2004-03-15 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 2004-03-12 | 560 | 560 | 560 | 560 | 4,000 | 1,120 |
| 2004-03-08 | 550 | 560 | 540 | 560 | 8,000 | 1,120 |
| 2004-03-05 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2004-03-03 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2004-03-02 | 560 | 560 | 560 | 560 | 8,000 | 1,120 |
| 2004-02-26 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2004-02-18 | 555 | 560 | 555 | 560 | 2,000 | 1,120 |
| 2004-02-16 | 550 | 555 | 550 | 555 | 4,000 | 1,110 |
| 2004-02-13 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2004-02-10 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2004-02-09 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2004-02-06 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2004-02-04 | 500 | 520 | 500 | 520 | 2,000 | 1,040 |
| 2004-02-03 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-01-30 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-01-28 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2004-01-22 | 490 | 500 | 490 | 500 | 3,000 | 1,000 |
| 2004-01-19 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2004-01-16 | 475 | 480 | 475 | 480 | 4,000 | 960 |
| 2004-01-13 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2004-01-09 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2004-01-07 | 460 | 460 | 460 | 460 | 5,000 | 920 |
| 2004-01-06 | 450 | 450 | 450 | 450 | 1,000 | 900 |
分割・併合履歴 ： [2018-09-26]1株→0.5株