7565 萬世電機(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 2011-12-27 | 336 | 344 | 336 | 344 | 4,000 | 688 |
| 2011-12-26 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2011-12-22 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2011-12-21 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2011-12-20 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2011-12-19 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2011-12-15 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2011-12-14 | 336 | 343 | 335 | 343 | 4,000 | 686 |
| 2011-12-12 | 337 | 337 | 335 | 335 | 5,000 | 670 |
| 2011-12-09 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2011-12-08 | 335 | 335 | 335 | 335 | 2,000 | 670 |
| 2011-12-06 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2011-12-01 | 321 | 321 | 321 | 321 | 2,000 | 642 |
| 2011-11-22 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 2011-11-18 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 2011-11-15 | 332 | 332 | 332 | 332 | 1,000 | 664 |
| 2011-11-11 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2011-10-26 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2011-10-21 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2011-10-12 | 343 | 343 | 343 | 343 | 1,000 | 686 |
| 2011-09-27 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 2011-09-26 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2011-09-21 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2011-09-20 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2011-09-16 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2011-09-15 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2011-09-14 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2011-09-13 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2011-09-09 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2011-09-08 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2011-09-06 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2011-08-31 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2011-08-30 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2011-08-29 | 351 | 351 | 350 | 350 | 2,000 | 700 |
| 2011-08-24 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2011-08-22 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2011-08-19 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2011-08-15 | 348 | 348 | 348 | 348 | 1,000 | 696 |
| 2011-08-12 | 340 | 348 | 340 | 348 | 3,000 | 696 |
| 2011-08-08 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2011-08-04 | 346 | 346 | 345 | 345 | 4,000 | 690 |
| 2011-07-28 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2011-07-26 | 375 | 375 | 375 | 375 | 4,000 | 750 |
| 2011-07-22 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2011-07-12 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 2011-07-11 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2011-07-06 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2011-07-04 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2011-06-29 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2011-06-27 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2011-06-21 | 360 | 368 | 360 | 368 | 2,000 | 736 |
| 2011-06-14 | 370 | 370 | 366 | 366 | 4,000 | 732 |
| 2011-06-08 | 366 | 369 | 366 | 366 | 4,000 | 732 |
| 2011-06-06 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2011-06-03 | 378 | 378 | 366 | 366 | 3,000 | 732 |
| 2011-06-02 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2011-06-01 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2011-05-26 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2011-05-24 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2011-05-17 | 362 | 362 | 361 | 361 | 2,000 | 722 |
| 2011-05-16 | 362 | 362 | 362 | 362 | 2,000 | 724 |
| 2011-05-13 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2011-05-11 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2011-05-06 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2011-05-02 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2011-04-27 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2011-04-26 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2011-04-25 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2011-04-22 | 377 | 379 | 377 | 379 | 2,000 | 758 |
| 2011-04-21 | 371 | 378 | 371 | 377 | 3,000 | 754 |
| 2011-04-11 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2011-04-08 | 379 | 379 | 379 | 379 | 2,000 | 758 |
| 2011-04-01 | 376 | 376 | 376 | 376 | 2,000 | 752 |
| 2011-03-31 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 2011-03-28 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2011-03-25 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2011-03-18 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2011-03-17 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 2011-03-15 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 2011-03-14 | 361 | 362 | 345 | 346 | 9,000 | 692 |
| 2011-02-28 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2011-02-21 | 418 | 427 | 418 | 427 | 2,000 | 854 |
| 2011-02-18 | 393 | 394 | 393 | 394 | 4,000 | 788 |
| 2011-02-17 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2011-02-14 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2011-02-09 | 391 | 391 | 383 | 383 | 2,000 | 766 |
| 2011-02-08 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2011-02-02 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2011-01-26 | 393 | 393 | 393 | 393 | 2,000 | 786 |
| 2011-01-25 | 388 | 393 | 388 | 393 | 2,000 | 786 |
| 2011-01-24 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2011-01-17 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2011-01-14 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2011-01-11 | 377 | 392 | 377 | 392 | 2,000 | 784 |
| 2011-01-06 | 393 | 393 | 393 | 393 | 2,000 | 786 |
分割・併合履歴 ： [2018-09-26]1株→0.5株