7565 萬世電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 358 | 358 | 355 | 355 | 2,000 | 710 |
| 2009-12-28 | 357 | 357 | 357 | 357 | 2,000 | 714 |
| 2009-12-24 | 342 | 342 | 342 | 342 | 2,000 | 684 |
| 2009-12-16 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2009-12-15 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 2009-12-14 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2009-12-11 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 2009-12-07 | 350 | 365 | 350 | 365 | 2,000 | 730 |
| 2009-11-30 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2009-11-26 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2009-11-25 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2009-11-20 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2009-11-18 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2009-11-16 | 365 | 365 | 360 | 360 | 3,000 | 720 |
| 2009-11-13 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2009-11-11 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2009-11-10 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2009-11-09 | 409 | 419 | 409 | 419 | 4,000 | 838 |
| 2009-11-06 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 2009-11-05 | 454 | 454 | 454 | 454 | 2,000 | 908 |
| 2009-11-04 | 487 | 487 | 487 | 487 | 1,000 | 974 |
| 2009-10-26 | 487 | 487 | 487 | 487 | 1,000 | 974 |
| 2009-10-08 | 487 | 487 | 487 | 487 | 1,000 | 974 |
| 2009-10-06 | 487 | 487 | 487 | 487 | 1,000 | 974 |
| 2009-09-24 | 494 | 494 | 494 | 494 | 2,000 | 988 |
| 2009-08-31 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 2009-08-27 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2009-08-26 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2009-08-24 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2009-08-11 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2009-08-10 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2009-08-07 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2009-08-06 | 494 | 494 | 494 | 494 | 2,000 | 988 |
| 2009-08-05 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2009-07-27 | 515 | 515 | 515 | 515 | 3,000 | 1,030 |
| 2009-07-07 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 2009-07-06 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2009-06-30 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2009-06-29 | 490 | 530 | 490 | 530 | 2,000 | 1,060 |
| 2009-06-26 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2009-06-15 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2009-06-11 | 496 | 496 | 495 | 496 | 8,000 | 992 |
| 2009-06-09 | 496 | 496 | 496 | 496 | 2,000 | 992 |
| 2009-06-08 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2009-06-04 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2009-06-03 | 490 | 490 | 485 | 485 | 3,000 | 970 |
| 2009-06-02 | 491 | 491 | 491 | 491 | 2,000 | 982 |
| 2009-06-01 | 500 | 530 | 500 | 530 | 3,000 | 1,060 |
| 2009-05-29 | 510 | 520 | 510 | 520 | 3,000 | 1,040 |
| 2009-05-27 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2009-05-26 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2009-05-25 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2009-04-27 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 2009-04-17 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 2009-04-13 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2009-04-06 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 2009-03-25 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2009-03-06 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2009-02-27 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2009-02-26 | 489 | 489 | 489 | 489 | 2,000 | 978 |
| 2009-01-26 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2009-01-06 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2009-01-05 | 495 | 495 | 495 | 495 | 5,000 | 990 |
分割・併合履歴 ： [2018-09-26]1株→0.5株