7565 萬世電機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 2006-12-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 2006-12-21 | 980 | 990 | 980 | 990 | 3,000 | 1,980 |
| 2006-12-19 | 999 | 999 | 999 | 999 | 2,000 | 1,998 |
| 2006-12-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006-12-15 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2006-12-12 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2006-12-11 | 930 | 950 | 930 | 950 | 3,000 | 1,900 |
| 2006-12-08 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 2006-12-06 | 910 | 920 | 910 | 920 | 2,000 | 1,840 |
| 2006-12-04 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 2006-11-30 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2006-11-24 | 891 | 891 | 891 | 891 | 1,000 | 1,782 |
| 2006-11-22 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 2006-11-20 | 885 | 900 | 885 | 900 | 3,000 | 1,800 |
| 2006-11-16 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 2006-11-14 | 931 | 931 | 930 | 930 | 2,000 | 1,860 |
| 2006-10-31 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2006-10-30 | 930 | 950 | 930 | 950 | 5,000 | 1,900 |
| 2006-10-12 | 979 | 979 | 979 | 979 | 1,000 | 1,958 |
| 2006-10-06 | 955 | 955 | 955 | 955 | 1,000 | 1,910 |
| 2006-10-03 | 935 | 955 | 935 | 955 | 2,000 | 1,910 |
| 2006-10-02 | 923 | 962 | 923 | 962 | 2,000 | 1,924 |
| 2006-09-25 | 960 | 960 | 930 | 940 | 3,000 | 1,880 |
| 2006-09-19 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2006-09-15 | 940 | 960 | 940 | 960 | 2,000 | 1,920 |
| 2006-09-11 | 950 | 950 | 950 | 950 | 3,000 | 1,900 |
| 2006-09-04 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2006-09-01 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2006-08-25 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2006-08-24 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 2006-08-23 | 920 | 920 | 920 | 920 | 5,000 | 1,840 |
| 2006-08-18 | 920 | 920 | 920 | 920 | 2,000 | 1,840 |
| 2006-08-16 | 900 | 950 | 900 | 950 | 2,000 | 1,900 |
| 2006-08-09 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 2006-08-08 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 2006-08-02 | 900 | 900 | 870 | 898 | 7,000 | 1,796 |
| 2006-08-01 | 911 | 911 | 900 | 900 | 4,000 | 1,800 |
| 2006-07-31 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2006-07-26 | 1,008 | 1,008 | 1,000 | 1,000 | 3,000 | 2,000 |
| 2006-07-21 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 | 2,016 |
| 2006-07-20 | 1,005 | 1,025 | 1,005 | 1,025 | 2,000 | 2,050 |
| 2006-07-19 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 | 2,010 |
| 2006-07-18 | 1,015 | 1,015 | 1,005 | 1,005 | 2,000 | 2,010 |
| 2006-07-13 | 1,054 | 1,054 | 1,054 | 1,054 | 1,000 | 2,108 |
| 2006-07-11 | 1,054 | 1,054 | 1,054 | 1,054 | 1,000 | 2,108 |
| 2006-07-10 | 1,036 | 1,054 | 1,036 | 1,054 | 2,000 | 2,108 |
| 2006-07-06 | 1,035 | 1,035 | 1,035 | 1,035 | 4,000 | 2,070 |
| 2006-07-05 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 2,070 |
| 2006-06-30 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 2,178 |
| 2006-06-29 | 1,000 | 1,036 | 1,000 | 1,036 | 5,000 | 2,072 |
| 2006-06-26 | 1,046 | 1,079 | 1,046 | 1,079 | 2,000 | 2,158 |
| 2006-06-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 2006-06-19 | 1,080 | 1,099 | 1,080 | 1,099 | 2,000 | 2,198 |
| 2006-06-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 2006-06-01 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 2,198 |
| 2006-05-31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 2006-05-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 2006-05-29 | 1,100 | 1,145 | 1,100 | 1,145 | 3,000 | 2,290 |
| 2006-05-26 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 | 2,292 |
| 2006-05-16 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 | 2,292 |
| 2006-05-15 | 1,150 | 1,185 | 1,150 | 1,185 | 4,000 | 2,370 |
| 2006-05-12 | 1,103 | 1,190 | 1,103 | 1,190 | 4,000 | 2,380 |
| 2006-05-10 | 1,181 | 1,181 | 1,181 | 1,181 | 2,000 | 2,362 |
| 2006-05-08 | 1,182 | 1,198 | 1,175 | 1,198 | 5,000 | 2,396 |
| 2006-04-27 | 1,181 | 1,199 | 1,181 | 1,199 | 4,000 | 2,398 |
| 2006-04-26 | 1,184 | 1,184 | 1,181 | 1,181 | 2,000 | 2,362 |
| 2006-04-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 2006-04-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 2006-04-18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 2006-04-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 2006-04-12 | 1,185 | 1,194 | 1,183 | 1,194 | 4,000 | 2,388 |
| 2006-04-11 | 1,182 | 1,200 | 1,182 | 1,200 | 3,000 | 2,400 |
| 2006-04-10 | 1,200 | 1,200 | 1,166 | 1,200 | 4,000 | 2,400 |
| 2006-04-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 2006-04-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 2006-04-03 | 1,250 | 1,250 | 1,200 | 1,220 | 3,000 | 2,440 |
| 2006-03-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 2006-03-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 2,400 |
| 2006-03-27 | 1,120 | 1,200 | 1,120 | 1,200 | 5,000 | 2,400 |
| 2006-03-24 | 1,195 | 1,200 | 1,195 | 1,200 | 2,000 | 2,400 |
| 2006-03-13 | 1,204 | 1,250 | 1,204 | 1,250 | 5,000 | 2,500 |
| 2006-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 2006-03-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 2006-03-02 | 1,190 | 1,220 | 1,190 | 1,220 | 3,000 | 2,440 |
| 2006-03-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 2006-02-27 | 1,184 | 1,220 | 1,184 | 1,220 | 4,000 | 2,440 |
| 2006-02-24 | 1,224 | 1,224 | 1,224 | 1,224 | 2,000 | 2,448 |
| 2006-02-23 | 1,139 | 1,175 | 1,139 | 1,175 | 3,000 | 2,350 |
| 2006-02-22 | 1,180 | 1,180 | 1,140 | 1,140 | 2,000 | 2,280 |
| 2006-02-21 | 1,080 | 1,140 | 1,080 | 1,140 | 4,000 | 2,280 |
| 2006-02-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 2006-02-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 2006-02-16 | 1,251 | 1,251 | 1,251 | 1,251 | 2,000 | 2,502 |
| 2006-02-15 | 1,290 | 1,300 | 1,250 | 1,270 | 10,000 | 2,540 |
| 2006-02-14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 2,700 |
| 2006-02-13 | 1,355 | 1,355 | 1,350 | 1,350 | 7,000 | 2,700 |
| 2006-02-10 | 1,350 | 1,355 | 1,350 | 1,355 | 6,000 | 2,710 |
| 2006-02-09 | 1,350 | 1,370 | 1,350 | 1,370 | 4,000 | 2,740 |
| 2006-02-08 | 1,321 | 1,400 | 1,320 | 1,360 | 11,000 | 2,720 |
| 2006-02-07 | 1,300 | 1,350 | 1,300 | 1,350 | 13,000 | 2,700 |
| 2006-02-06 | 1,230 | 1,300 | 1,230 | 1,300 | 8,000 | 2,600 |
| 2006-02-03 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,460 |
| 2006-02-02 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,460 |
| 2006-02-01 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,460 |
| 2006-01-30 | 1,210 | 1,300 | 1,210 | 1,300 | 9,000 | 2,600 |
| 2006-01-27 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,460 |
| 2006-01-25 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,460 |
| 2006-01-24 | 1,100 | 1,159 | 1,100 | 1,159 | 4,000 | 2,318 |
| 2006-01-23 | 1,229 | 1,229 | 1,110 | 1,160 | 3,000 | 2,320 |
| 2006-01-20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 2006-01-18 | 1,230 | 1,240 | 1,146 | 1,240 | 10,000 | 2,480 |
| 2006-01-17 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 2,460 |
| 2006-01-16 | 1,225 | 1,240 | 1,225 | 1,240 | 13,000 | 2,480 |
| 2006-01-13 | 1,190 | 1,230 | 1,190 | 1,230 | 8,000 | 2,460 |
| 2006-01-12 | 1,160 | 1,180 | 1,160 | 1,180 | 11,000 | 2,360 |
| 2006-01-11 | 1,159 | 1,160 | 1,150 | 1,150 | 7,000 | 2,300 |
| 2006-01-10 | 1,141 | 1,150 | 1,141 | 1,150 | 3,000 | 2,300 |
| 2006-01-06 | 1,137 | 1,137 | 1,137 | 1,137 | 2,000 | 2,274 |
| 2006-01-05 | 1,135 | 1,137 | 1,135 | 1,137 | 2,000 | 2,274 |
| 2006-01-04 | 1,138 | 1,140 | 1,138 | 1,138 | 4,000 | 2,276 |
分割・併合履歴 ： [2018-09-26]1株→0.5株