7565 萬世電機(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 393 | 393 | 393 | 393 | 2,000 | 786 |
| 2010-12-24 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2010-12-21 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2010-12-20 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2010-12-15 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2010-12-14 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2010-12-13 | 394 | 394 | 394 | 394 | 4,000 | 788 |
| 2010-12-06 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2010-11-29 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2010-11-26 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2010-11-24 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2010-11-08 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2010-10-27 | 375 | 375 | 369 | 369 | 2,000 | 738 |
| 2010-10-26 | 367 | 375 | 367 | 375 | 3,000 | 750 |
| 2010-10-21 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2010-10-04 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2010-09-29 | 370 | 370 | 354 | 354 | 4,000 | 708 |
| 2010-09-28 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2010-09-24 | 364 | 364 | 364 | 364 | 2,000 | 728 |
| 2010-09-06 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2010-08-26 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2010-08-23 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2010-08-10 | 364 | 364 | 364 | 364 | 1,000 | 728 |
| 2010-08-06 | 364 | 364 | 364 | 364 | 1,000 | 728 |
| 2010-07-27 | 365 | 365 | 362 | 362 | 6,000 | 724 |
| 2010-07-16 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2010-07-15 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2010-07-13 | 374 | 374 | 374 | 374 | 2,000 | 748 |
| 2010-07-12 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 2010-07-06 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 2010-07-05 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2010-06-30 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2010-06-28 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2010-06-21 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2010-06-11 | 396 | 396 | 396 | 396 | 3,000 | 792 |
| 2010-05-26 | 398 | 398 | 398 | 398 | 2,000 | 796 |
| 2010-05-25 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2010-05-06 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2010-04-26 | 399 | 434 | 399 | 434 | 3,000 | 868 |
| 2010-04-23 | 393 | 399 | 393 | 399 | 6,000 | 798 |
| 2010-04-22 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2010-04-20 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2010-04-14 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 2010-04-13 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 2010-04-12 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 2010-04-05 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2010-04-01 | 399 | 399 | 398 | 399 | 6,000 | 798 |
| 2010-03-30 | 401 | 401 | 401 | 401 | 2,000 | 802 |
| 2010-03-29 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2010-03-26 | 390 | 400 | 390 | 400 | 4,000 | 800 |
| 2010-03-25 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2010-03-24 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2010-03-23 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2010-03-10 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2010-03-08 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2010-03-01 | 371 | 371 | 370 | 370 | 2,000 | 740 |
| 2010-02-26 | 366 | 370 | 366 | 370 | 2,000 | 740 |
| 2010-02-25 | 358 | 358 | 358 | 358 | 3,000 | 716 |
| 2010-02-24 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2010-02-23 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2010-02-15 | 350 | 359 | 350 | 359 | 2,000 | 718 |
| 2010-02-05 | 346 | 346 | 345 | 345 | 3,000 | 690 |
| 2010-02-04 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2010-01-29 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2010-01-26 | 347 | 347 | 345 | 345 | 12,000 | 690 |
| 2010-01-25 | 347 | 347 | 347 | 347 | 10,000 | 694 |
| 2010-01-22 | 356 | 356 | 356 | 356 | 1,000 | 712 |
| 2010-01-21 | 342 | 356 | 342 | 356 | 5,000 | 712 |
| 2010-01-18 | 358 | 358 | 357 | 357 | 2,000 | 714 |
| 2010-01-13 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2010-01-06 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2010-01-04 | 365 | 365 | 365 | 365 | 1,000 | 730 |
分割・併合履歴 ： [2018-09-26]1株→0.5株