7565 萬世電機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 968 | 968 | 968 | 968 | 2,000 | 1,936 |
| 2007-12-26 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2007-12-13 | 968 | 968 | 968 | 968 | 4,000 | 1,936 |
| 2007-12-12 | 968 | 968 | 968 | 968 | 1,000 | 1,936 |
| 2007-12-10 | 940 | 940 | 940 | 940 | 20,000 | 1,880 |
| 2007-12-06 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2007-12-03 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2007-11-30 | 935 | 935 | 935 | 935 | 2,000 | 1,870 |
| 2007-11-26 | 920 | 920 | 920 | 920 | 3,000 | 1,840 |
| 2007-11-21 | 905 | 905 | 905 | 905 | 1,000 | 1,810 |
| 2007-11-20 | 905 | 905 | 905 | 905 | 1,000 | 1,810 |
| 2007-11-12 | 905 | 935 | 905 | 935 | 4,000 | 1,870 |
| 2007-10-26 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 2007-10-23 | 960 | 960 | 960 | 960 | 25,000 | 1,920 |
| 2007-10-15 | 994 | 994 | 994 | 994 | 1,000 | 1,988 |
| 2007-10-09 | 969 | 969 | 969 | 969 | 1,000 | 1,938 |
| 2007-10-05 | 949 | 949 | 949 | 949 | 1,000 | 1,898 |
| 2007-09-28 | 979 | 979 | 979 | 979 | 1,000 | 1,958 |
| 2007-09-27 | 980 | 980 | 920 | 920 | 2,000 | 1,840 |
| 2007-09-25 | 920 | 939 | 920 | 939 | 2,000 | 1,878 |
| 2007-09-21 | 953 | 953 | 953 | 953 | 1,000 | 1,906 |
| 2007-09-10 | 953 | 953 | 953 | 953 | 1,000 | 1,906 |
| 2007-09-06 | 934 | 934 | 934 | 934 | 1,000 | 1,868 |
| 2007-09-03 | 994 | 994 | 994 | 994 | 1,000 | 1,988 |
| 2007-08-31 | 969 | 969 | 969 | 969 | 1,000 | 1,938 |
| 2007-08-27 | 969 | 969 | 969 | 969 | 1,000 | 1,938 |
| 2007-08-20 | 949 | 949 | 949 | 949 | 1,000 | 1,898 |
| 2007-08-17 | 926 | 926 | 920 | 920 | 2,000 | 1,840 |
| 2007-08-13 | 969 | 969 | 969 | 969 | 1,000 | 1,938 |
| 2007-08-09 | 959 | 959 | 959 | 959 | 1,000 | 1,918 |
| 2007-08-07 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2007-08-06 | 970 | 970 | 940 | 959 | 3,000 | 1,918 |
| 2007-07-30 | 969 | 969 | 969 | 969 | 1,000 | 1,938 |
| 2007-07-27 | 981 | 981 | 951 | 951 | 4,000 | 1,902 |
| 2007-07-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 2007-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2007-07-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2007-07-03 | 970 | 970 | 970 | 970 | 3,000 | 1,940 |
| 2007-06-27 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2007-06-26 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 2007-06-11 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 2007-06-06 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 2007-05-28 | 950 | 990 | 950 | 990 | 2,000 | 1,980 |
| 2007-05-23 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2007-05-22 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2007-05-14 | 970 | 990 | 970 | 990 | 2,000 | 1,980 |
| 2007-05-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 2007-04-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 2007-04-23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 2007-04-16 | 999 | 1,030 | 999 | 1,030 | 2,000 | 2,060 |
| 2007-04-12 | 999 | 999 | 999 | 999 | 1,000 | 1,998 |
| 2007-04-11 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2007-04-10 | 941 | 951 | 941 | 951 | 2,000 | 1,902 |
| 2007-04-09 | 921 | 921 | 921 | 921 | 2,000 | 1,842 |
| 2007-04-06 | 940 | 940 | 940 | 940 | 2,000 | 1,880 |
| 2007-03-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 2007-03-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 2007-03-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 2007-03-01 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 | 2,016 |
| 2007-02-26 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 | 2,016 |
| 2007-02-21 | 982 | 1,009 | 982 | 1,009 | 2,000 | 2,018 |
| 2007-02-08 | 1,012 | 1,012 | 1,012 | 1,012 | 2,000 | 2,024 |
| 2007-02-06 | 1,012 | 1,012 | 1,012 | 1,012 | 2,000 | 2,024 |
| 2007-02-05 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 2,058 |
| 2007-02-02 | 1,012 | 1,012 | 1,012 | 1,012 | 2,000 | 2,024 |
| 2007-01-26 | 1,012 | 1,012 | 1,012 | 1,012 | 3,000 | 2,024 |
| 2007-01-23 | 1,013 | 1,013 | 1,013 | 1,013 | 1,000 | 2,026 |
| 2007-01-22 | 1,018 | 1,028 | 1,018 | 1,028 | 2,000 | 2,056 |
| 2007-01-15 | 1,010 | 1,018 | 1,004 | 1,018 | 5,000 | 2,036 |
| 2007-01-10 | 1,028 | 1,028 | 1,028 | 1,028 | 1,000 | 2,056 |
| 2007-01-09 | 1,008 | 1,028 | 1,008 | 1,028 | 2,000 | 2,056 |
| 2007-01-05 | 1,000 | 1,040 | 1,000 | 1,040 | 3,000 | 2,080 |
分割・併合履歴 ： [2018-09-26]1株→0.5株