7565 萬世電機(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 469 | 469 | 469 | 469 | 2,000 | 938 |
| 2012-12-26 | 465 | 469 | 465 | 469 | 3,000 | 938 |
| 2012-12-20 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2012-12-19 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2012-12-18 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2012-12-17 | 445 | 450 | 445 | 450 | 4,000 | 900 |
| 2012-12-14 | 450 | 450 | 445 | 445 | 2,000 | 890 |
| 2012-12-11 | 449 | 449 | 449 | 449 | 2,000 | 898 |
| 2012-12-10 | 449 | 449 | 449 | 449 | 2,000 | 898 |
| 2012-12-07 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2012-12-06 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2012-11-29 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2012-11-27 | 441 | 441 | 440 | 440 | 2,000 | 880 |
| 2012-11-26 | 439 | 440 | 439 | 440 | 2,000 | 880 |
| 2012-11-14 | 426 | 426 | 420 | 420 | 2,000 | 840 |
| 2012-11-07 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2012-11-05 | 448 | 456 | 448 | 456 | 2,000 | 912 |
| 2012-10-29 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 2012-10-25 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2012-10-24 | 451 | 451 | 451 | 451 | 2,000 | 902 |
| 2012-10-19 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 2012-10-16 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2012-10-15 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 2012-10-12 | 457 | 459 | 457 | 459 | 2,000 | 918 |
| 2012-10-11 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2012-10-09 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2012-10-04 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2012-10-03 | 460 | 464 | 448 | 448 | 3,000 | 896 |
| 2012-10-02 | 464 | 464 | 460 | 460 | 2,000 | 920 |
| 2012-10-01 | 456 | 463 | 443 | 459 | 4,000 | 918 |
| 2012-09-28 | 464 | 464 | 464 | 464 | 2,000 | 928 |
| 2012-09-27 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2012-09-26 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2012-09-25 | 444 | 444 | 444 | 444 | 2,000 | 888 |
| 2012-09-24 | 444 | 444 | 444 | 444 | 2,000 | 888 |
| 2012-09-21 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2012-09-20 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2012-09-19 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2012-09-18 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2012-09-14 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2012-09-13 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2012-09-12 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2012-09-06 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2012-08-28 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2012-08-27 | 415 | 439 | 415 | 439 | 2,000 | 878 |
| 2012-08-06 | 401 | 415 | 401 | 415 | 5,000 | 830 |
| 2012-07-30 | 410 | 424 | 410 | 424 | 2,000 | 848 |
| 2012-07-26 | 401 | 401 | 398 | 398 | 4,000 | 796 |
| 2012-07-25 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 2012-07-24 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2012-07-06 | 429 | 429 | 429 | 429 | 2,000 | 858 |
| 2012-07-03 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 2012-07-02 | 400 | 410 | 400 | 410 | 2,000 | 820 |
| 2012-06-29 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2012-06-21 | 394 | 394 | 393 | 393 | 4,000 | 786 |
| 2012-06-14 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2012-06-11 | 372 | 372 | 372 | 372 | 2,000 | 744 |
| 2012-06-08 | 373 | 373 | 372 | 372 | 2,000 | 744 |
| 2012-05-30 | 373 | 373 | 373 | 373 | 3,000 | 746 |
| 2012-05-21 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2012-05-18 | 372 | 372 | 372 | 372 | 3,000 | 744 |
| 2012-05-17 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2012-05-10 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2012-05-09 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2012-05-07 | 412 | 412 | 395 | 395 | 4,000 | 790 |
| 2012-04-27 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2012-04-26 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2012-04-23 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2012-04-19 | 411 | 419 | 411 | 419 | 2,000 | 838 |
| 2012-04-18 | 410 | 410 | 403 | 403 | 2,000 | 806 |
| 2012-04-16 | 402 | 402 | 402 | 402 | 2,000 | 804 |
| 2012-04-06 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2012-04-03 | 439 | 439 | 439 | 439 | 4,000 | 878 |
| 2012-04-02 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2012-03-30 | 439 | 439 | 432 | 432 | 2,000 | 864 |
| 2012-03-19 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2012-03-16 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2012-03-15 | 419 | 419 | 419 | 419 | 2,000 | 838 |
| 2012-03-14 | 417 | 421 | 417 | 419 | 8,000 | 838 |
| 2012-03-06 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2012-02-27 | 419 | 419 | 419 | 419 | 2,000 | 838 |
| 2012-02-09 | 419 | 419 | 419 | 419 | 2,000 | 838 |
| 2012-02-06 | 419 | 419 | 419 | 419 | 4,000 | 838 |
| 2012-01-26 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 2012-01-16 | 388 | 397 | 388 | 397 | 3,000 | 794 |
| 2012-01-13 | 374 | 387 | 374 | 387 | 2,000 | 774 |
| 2012-01-12 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2012-01-11 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2012-01-10 | 356 | 356 | 356 | 356 | 1,000 | 712 |
| 2012-01-06 | 354 | 354 | 347 | 348 | 5,000 | 696 |
| 2012-01-05 | 336 | 352 | 336 | 352 | 2,000 | 704 |
分割・併合履歴 ： [2018-09-26]1株→0.5株