7565 萬世電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 2,240 |
| 2005-12-29 | 1,068 | 1,115 | 1,068 | 1,115 | 2,000 | 2,230 |
| 2005-12-28 | 1,052 | 1,120 | 1,052 | 1,120 | 10,000 | 2,240 |
| 2005-12-27 | 1,046 | 1,051 | 1,046 | 1,049 | 8,000 | 2,098 |
| 2005-12-26 | 1,049 | 1,057 | 1,044 | 1,046 | 6,000 | 2,092 |
| 2005-12-22 | 1,049 | 1,049 | 1,044 | 1,044 | 3,000 | 2,088 |
| 2005-12-21 | 1,026 | 1,040 | 1,026 | 1,040 | 3,000 | 2,080 |
| 2005-12-20 | 1,020 | 1,039 | 1,020 | 1,039 | 13,000 | 2,078 |
| 2005-12-19 | 1,010 | 1,040 | 1,010 | 1,012 | 7,000 | 2,024 |
| 2005-12-16 | 1,038 | 1,038 | 995 | 995 | 9,000 | 1,990 |
| 2005-12-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2005-12-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2005-12-12 | 1,048 | 1,068 | 1,048 | 1,068 | 8,000 | 2,136 |
| 2005-12-08 | 1,010 | 1,049 | 1,010 | 1,049 | 5,000 | 2,098 |
| 2005-12-07 | 1,049 | 1,049 | 1,030 | 1,030 | 4,000 | 2,060 |
| 2005-12-06 | 999 | 1,050 | 999 | 1,049 | 20,000 | 2,098 |
| 2005-12-05 | 983 | 990 | 983 | 990 | 5,000 | 1,980 |
| 2005-12-02 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 2005-12-01 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2005-11-30 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 2005-11-28 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2005-11-25 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 2005-11-22 | 992 | 992 | 992 | 992 | 1,000 | 1,984 |
| 2005-11-21 | 988 | 998 | 988 | 998 | 6,000 | 1,996 |
| 2005-11-16 | 997 | 998 | 997 | 998 | 2,000 | 1,996 |
| 2005-11-14 | 990 | 995 | 990 | 995 | 6,000 | 1,990 |
| 2005-11-11 | 989 | 989 | 989 | 989 | 2,000 | 1,978 |
| 2005-11-10 | 976 | 980 | 970 | 980 | 4,000 | 1,960 |
| 2005-11-04 | 980 | 1,000 | 980 | 1,000 | 3,000 | 2,000 |
| 2005-10-31 | 970 | 980 | 960 | 980 | 4,000 | 1,960 |
| 2005-10-25 | 950 | 960 | 941 | 960 | 7,000 | 1,920 |
| 2005-10-24 | 950 | 950 | 950 | 950 | 5,000 | 1,900 |
| 2005-10-20 | 940 | 947 | 940 | 947 | 2,000 | 1,894 |
| 2005-10-18 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2005-10-13 | 940 | 940 | 940 | 940 | 2,000 | 1,880 |
| 2005-10-11 | 940 | 941 | 940 | 941 | 6,000 | 1,882 |
| 2005-10-04 | 932 | 947 | 932 | 947 | 2,000 | 1,894 |
| 2005-10-03 | 947 | 948 | 947 | 948 | 2,000 | 1,896 |
| 2005-09-28 | 943 | 943 | 943 | 943 | 2,000 | 1,886 |
| 2005-09-27 | 943 | 943 | 942 | 942 | 2,000 | 1,884 |
| 2005-09-26 | 942 | 942 | 942 | 942 | 1,000 | 1,884 |
| 2005-09-22 | 945 | 945 | 940 | 940 | 2,000 | 1,880 |
| 2005-09-21 | 949 | 950 | 949 | 949 | 8,000 | 1,898 |
| 2005-09-20 | 943 | 949 | 943 | 949 | 6,000 | 1,898 |
| 2005-09-16 | 935 | 935 | 935 | 935 | 2,000 | 1,870 |
| 2005-09-15 | 945 | 945 | 945 | 945 | 1,000 | 1,890 |
| 2005-09-13 | 949 | 949 | 949 | 949 | 1,000 | 1,898 |
| 2005-09-12 | 940 | 950 | 940 | 950 | 2,000 | 1,900 |
| 2005-09-08 | 945 | 945 | 935 | 945 | 9,000 | 1,890 |
| 2005-09-06 | 940 | 950 | 940 | 950 | 6,000 | 1,900 |
| 2005-08-30 | 930 | 950 | 930 | 950 | 5,000 | 1,900 |
| 2005-08-26 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2005-08-22 | 945 | 949 | 945 | 949 | 3,000 | 1,898 |
| 2005-08-19 | 948 | 948 | 948 | 948 | 2,000 | 1,896 |
| 2005-08-17 | 930 | 944 | 930 | 944 | 6,000 | 1,888 |
| 2005-08-16 | 935 | 940 | 935 | 940 | 2,000 | 1,880 |
| 2005-08-15 | 940 | 949 | 940 | 949 | 2,000 | 1,898 |
| 2005-08-12 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 2005-08-11 | 920 | 950 | 920 | 950 | 7,000 | 1,900 |
| 2005-08-10 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 2005-08-08 | 920 | 920 | 920 | 920 | 8,000 | 1,840 |
| 2005-08-05 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 2005-08-03 | 921 | 921 | 921 | 921 | 1,000 | 1,842 |
| 2005-08-01 | 921 | 925 | 921 | 925 | 3,000 | 1,850 |
| 2005-07-29 | 925 | 925 | 925 | 925 | 1,000 | 1,850 |
| 2005-07-28 | 932 | 933 | 926 | 926 | 4,000 | 1,852 |
| 2005-07-26 | 933 | 933 | 932 | 932 | 4,000 | 1,864 |
| 2005-07-25 | 925 | 934 | 925 | 934 | 2,000 | 1,868 |
| 2005-07-21 | 934 | 935 | 927 | 927 | 5,000 | 1,854 |
| 2005-07-20 | 935 | 935 | 927 | 928 | 10,000 | 1,856 |
| 2005-07-19 | 950 | 950 | 950 | 950 | 4,000 | 1,900 |
| 2005-07-15 | 921 | 940 | 921 | 940 | 6,000 | 1,880 |
| 2005-07-13 | 920 | 938 | 912 | 938 | 30,000 | 1,876 |
| 2005-07-12 | 930 | 930 | 920 | 920 | 9,000 | 1,840 |
| 2005-07-11 | 925 | 950 | 920 | 950 | 8,000 | 1,900 |
| 2005-07-07 | 920 | 945 | 920 | 945 | 8,000 | 1,890 |
| 2005-07-06 | 945 | 945 | 920 | 920 | 2,000 | 1,840 |
| 2005-07-04 | 920 | 950 | 920 | 950 | 2,000 | 1,900 |
| 2005-07-01 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 2005-06-30 | 910 | 920 | 910 | 920 | 4,000 | 1,840 |
| 2005-06-28 | 930 | 950 | 930 | 950 | 9,000 | 1,900 |
| 2005-06-27 | 922 | 935 | 922 | 935 | 3,000 | 1,870 |
| 2005-06-21 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 2005-06-20 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 2005-06-17 | 930 | 930 | 930 | 930 | 5,000 | 1,860 |
| 2005-06-16 | 954 | 955 | 945 | 945 | 4,000 | 1,890 |
| 2005-06-15 | 930 | 945 | 930 | 945 | 3,000 | 1,890 |
| 2005-06-14 | 915 | 915 | 915 | 915 | 3,000 | 1,830 |
| 2005-06-13 | 900 | 900 | 900 | 900 | 6,000 | 1,800 |
| 2005-06-10 | 890 | 895 | 890 | 895 | 5,000 | 1,790 |
| 2005-06-09 | 875 | 890 | 875 | 890 | 4,000 | 1,780 |
| 2005-06-08 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 2005-06-07 | 870 | 870 | 862 | 870 | 11,000 | 1,740 |
| 2005-06-06 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 2005-06-03 | 860 | 860 | 860 | 860 | 9,000 | 1,720 |
| 2005-06-02 | 861 | 861 | 860 | 860 | 23,000 | 1,720 |
| 2005-06-01 | 860 | 860 | 860 | 860 | 3,000 | 1,720 |
| 2005-05-31 | 869 | 869 | 869 | 869 | 2,000 | 1,738 |
| 2005-05-30 | 875 | 875 | 875 | 875 | 1,000 | 1,750 |
| 2005-05-27 | 860 | 870 | 860 | 870 | 4,000 | 1,740 |
| 2005-05-26 | 870 | 870 | 860 | 860 | 3,000 | 1,720 |
| 2005-05-25 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 2005-05-24 | 866 | 866 | 866 | 866 | 1,000 | 1,732 |
| 2005-05-23 | 860 | 870 | 860 | 870 | 4,000 | 1,740 |
| 2005-05-20 | 855 | 855 | 855 | 855 | 2,000 | 1,710 |
| 2005-05-19 | 855 | 855 | 850 | 850 | 2,000 | 1,700 |
| 2005-05-17 | 880 | 880 | 861 | 861 | 2,000 | 1,722 |
| 2005-05-16 | 890 | 895 | 890 | 890 | 5,000 | 1,780 |
| 2005-05-13 | 854 | 865 | 850 | 865 | 8,000 | 1,730 |
| 2005-05-12 | 835 | 835 | 830 | 830 | 4,000 | 1,660 |
| 2005-05-10 | 830 | 830 | 830 | 830 | 3,000 | 1,660 |
| 2005-05-02 | 829 | 829 | 829 | 829 | 1,000 | 1,658 |
| 2005-04-28 | 829 | 829 | 829 | 829 | 2,000 | 1,658 |
| 2005-04-27 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2005-04-21 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2005-04-19 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2005-04-18 | 810 | 810 | 800 | 800 | 6,000 | 1,600 |
| 2005-04-15 | 810 | 810 | 800 | 800 | 6,000 | 1,600 |
| 2005-04-13 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 2005-04-12 | 829 | 829 | 822 | 822 | 3,000 | 1,644 |
| 2005-04-06 | 820 | 829 | 816 | 829 | 7,000 | 1,658 |
| 2005-04-05 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2005-04-01 | 812 | 820 | 812 | 820 | 2,000 | 1,640 |
| 2005-03-30 | 815 | 815 | 810 | 810 | 5,000 | 1,620 |
| 2005-03-29 | 825 | 825 | 825 | 825 | 1,000 | 1,650 |
| 2005-03-25 | 850 | 850 | 849 | 850 | 5,000 | 1,700 |
| 2005-03-24 | 850 | 850 | 840 | 850 | 18,000 | 1,700 |
| 2005-03-23 | 850 | 850 | 840 | 840 | 6,000 | 1,680 |
| 2005-03-22 | 832 | 844 | 831 | 844 | 15,000 | 1,688 |
| 2005-03-18 | 816 | 830 | 816 | 830 | 8,000 | 1,660 |
| 2005-03-17 | 820 | 820 | 812 | 812 | 2,000 | 1,624 |
| 2005-03-16 | 810 | 810 | 810 | 810 | 3,000 | 1,620 |
| 2005-03-15 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2005-03-14 | 810 | 820 | 810 | 820 | 8,000 | 1,640 |
| 2005-03-11 | 810 | 810 | 810 | 810 | 5,000 | 1,620 |
| 2005-03-08 | 818 | 818 | 805 | 805 | 13,000 | 1,610 |
| 2005-03-07 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 2005-03-04 | 820 | 820 | 820 | 820 | 7,000 | 1,640 |
| 2005-03-03 | 830 | 830 | 820 | 820 | 10,000 | 1,640 |
| 2005-03-02 | 770 | 820 | 770 | 820 | 21,000 | 1,640 |
| 2005-03-01 | 769 | 779 | 769 | 779 | 3,000 | 1,558 |
| 2005-02-28 | 791 | 800 | 791 | 800 | 5,000 | 1,600 |
| 2005-02-25 | 765 | 790 | 765 | 790 | 9,000 | 1,580 |
| 2005-02-24 | 745 | 750 | 745 | 750 | 12,000 | 1,500 |
| 2005-02-23 | 741 | 750 | 741 | 750 | 15,000 | 1,500 |
| 2005-02-22 | 750 | 750 | 744 | 744 | 6,000 | 1,488 |
| 2005-02-21 | 750 | 750 | 750 | 750 | 3,000 | 1,500 |
| 2005-02-18 | 760 | 760 | 760 | 760 | 8,000 | 1,520 |
| 2005-02-17 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2005-02-15 | 741 | 741 | 741 | 741 | 10,000 | 1,482 |
| 2005-02-10 | 720 | 744 | 720 | 740 | 36,000 | 1,480 |
| 2005-02-09 | 680 | 720 | 680 | 710 | 19,000 | 1,420 |
| 2005-02-08 | 669 | 698 | 661 | 698 | 17,000 | 1,396 |
| 2005-02-04 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2005-02-01 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2005-01-28 | 641 | 641 | 640 | 640 | 2,000 | 1,280 |
| 2005-01-27 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 2005-01-25 | 637 | 637 | 637 | 637 | 7,000 | 1,274 |
| 2005-01-24 | 633 | 633 | 633 | 633 | 1,000 | 1,266 |
| 2005-01-21 | 639 | 639 | 639 | 639 | 2,000 | 1,278 |
| 2005-01-20 | 639 | 639 | 639 | 639 | 3,000 | 1,278 |
| 2005-01-19 | 630 | 639 | 630 | 639 | 4,000 | 1,278 |
| 2005-01-12 | 630 | 639 | 630 | 639 | 4,000 | 1,278 |
| 2005-01-11 | 630 | 630 | 630 | 630 | 1,000 | 1,260 |
| 2005-01-07 | 628 | 628 | 628 | 628 | 1,000 | 1,256 |
| 2005-01-06 | 625 | 638 | 625 | 635 | 3,000 | 1,270 |
分割・併合履歴 ： [2018-09-26]1株→0.5株