7565 萬世電機(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-26 | 617 | 617 | 617 | 617 | 2,000 | 1,234 |
| 2013-12-24 | 617 | 617 | 617 | 617 | 1,000 | 1,234 |
| 2013-12-20 | 617 | 617 | 617 | 617 | 1,000 | 1,234 |
| 2013-12-19 | 614 | 614 | 600 | 600 | 2,000 | 1,200 |
| 2013-12-16 | 609 | 610 | 609 | 610 | 7,000 | 1,220 |
| 2013-12-11 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2013-12-10 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2013-12-09 | 590 | 605 | 590 | 605 | 8,000 | 1,210 |
| 2013-12-06 | 609 | 609 | 609 | 609 | 2,000 | 1,218 |
| 2013-12-05 | 609 | 609 | 609 | 609 | 2,000 | 1,218 |
| 2013-12-04 | 609 | 609 | 609 | 609 | 1,000 | 1,218 |
| 2013-12-03 | 608 | 608 | 608 | 608 | 1,000 | 1,216 |
| 2013-12-02 | 595 | 605 | 595 | 605 | 3,000 | 1,210 |
| 2013-11-29 | 575 | 585 | 575 | 585 | 2,000 | 1,170 |
| 2013-11-28 | 562 | 577 | 562 | 574 | 7,000 | 1,148 |
| 2013-11-26 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2013-11-25 | 565 | 580 | 565 | 580 | 5,000 | 1,160 |
| 2013-11-21 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2013-11-19 | 567 | 570 | 567 | 570 | 4,000 | 1,140 |
| 2013-11-18 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
| 2013-11-13 | 548 | 565 | 548 | 565 | 4,000 | 1,130 |
| 2013-11-12 | 551 | 568 | 551 | 568 | 4,000 | 1,136 |
| 2013-10-30 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
| 2013-10-28 | 563 | 573 | 563 | 573 | 2,000 | 1,146 |
| 2013-10-23 | 566 | 566 | 563 | 563 | 2,000 | 1,126 |
| 2013-10-18 | 559 | 559 | 559 | 559 | 1,000 | 1,118 |
| 2013-10-16 | 553 | 553 | 553 | 553 | 1,000 | 1,106 |
| 2013-10-15 | 550 | 560 | 550 | 560 | 2,000 | 1,120 |
| 2013-10-11 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2013-10-10 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2013-10-08 | 561 | 561 | 550 | 550 | 14,000 | 1,100 |
| 2013-10-07 | 589 | 589 | 580 | 580 | 3,000 | 1,160 |
| 2013-10-04 | 584 | 589 | 584 | 589 | 2,000 | 1,178 |
| 2013-09-27 | 604 | 604 | 604 | 604 | 1,000 | 1,208 |
| 2013-09-24 | 610 | 630 | 610 | 630 | 2,000 | 1,260 |
| 2013-09-20 | 646 | 646 | 646 | 646 | 1,000 | 1,292 |
| 2013-09-19 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2013-09-12 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2013-09-02 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2013-08-29 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2013-08-26 | 581 | 595 | 581 | 595 | 2,000 | 1,190 |
| 2013-08-21 | 561 | 581 | 561 | 581 | 3,000 | 1,162 |
| 2013-08-14 | 580 | 597 | 580 | 597 | 2,000 | 1,194 |
| 2013-08-12 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2013-08-09 | 550 | 550 | 550 | 550 | 10,000 | 1,100 |
| 2013-08-05 | 523 | 540 | 523 | 540 | 2,000 | 1,080 |
| 2013-08-01 | 520 | 550 | 520 | 550 | 3,000 | 1,100 |
| 2013-07-30 | 550 | 550 | 550 | 550 | 9,000 | 1,100 |
| 2013-07-29 | 550 | 550 | 550 | 550 | 6,000 | 1,100 |
| 2013-07-26 | 545 | 550 | 545 | 550 | 8,000 | 1,100 |
| 2013-07-19 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2013-07-09 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 2013-07-08 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2013-07-04 | 535 | 535 | 535 | 535 | 2,000 | 1,070 |
| 2013-06-26 | 528 | 528 | 528 | 528 | 1,000 | 1,056 |
| 2013-06-24 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2013-06-21 | 531 | 531 | 525 | 525 | 4,000 | 1,050 |
| 2013-06-11 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2013-06-10 | 550 | 570 | 550 | 570 | 3,000 | 1,140 |
| 2013-06-06 | 558 | 558 | 550 | 550 | 3,000 | 1,100 |
| 2013-05-28 | 578 | 578 | 578 | 578 | 1,000 | 1,156 |
| 2013-05-27 | 560 | 578 | 560 | 578 | 2,000 | 1,156 |
| 2013-05-24 | 560 | 561 | 560 | 560 | 8,000 | 1,120 |
| 2013-05-23 | 572 | 572 | 570 | 570 | 3,000 | 1,140 |
| 2013-05-21 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 2013-05-20 | 560 | 580 | 560 | 580 | 6,000 | 1,160 |
| 2013-05-17 | 565 | 565 | 560 | 560 | 2,000 | 1,120 |
| 2013-05-16 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2013-05-15 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2013-05-14 | 597 | 597 | 597 | 597 | 1,000 | 1,194 |
| 2013-05-13 | 584 | 584 | 584 | 584 | 2,000 | 1,168 |
| 2013-05-10 | 536 | 560 | 536 | 560 | 7,000 | 1,120 |
| 2013-05-09 | 550 | 550 | 535 | 535 | 5,000 | 1,070 |
| 2013-05-08 | 560 | 560 | 540 | 550 | 5,000 | 1,100 |
| 2013-05-07 | 539 | 560 | 539 | 560 | 9,000 | 1,120 |
| 2013-05-02 | 527 | 539 | 527 | 539 | 4,000 | 1,078 |
| 2013-05-01 | 528 | 530 | 528 | 530 | 3,000 | 1,060 |
| 2013-04-30 | 523 | 535 | 523 | 535 | 3,000 | 1,070 |
| 2013-04-26 | 541 | 541 | 541 | 541 | 3,000 | 1,082 |
| 2013-04-25 | 535 | 541 | 525 | 541 | 5,000 | 1,082 |
| 2013-04-24 | 537 | 542 | 537 | 542 | 5,000 | 1,084 |
| 2013-04-23 | 540 | 542 | 527 | 541 | 8,000 | 1,082 |
| 2013-04-22 | 515 | 538 | 509 | 538 | 12,000 | 1,076 |
| 2013-04-19 | 507 | 525 | 507 | 525 | 3,000 | 1,050 |
| 2013-04-18 | 513 | 513 | 511 | 511 | 3,000 | 1,022 |
| 2013-04-16 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 2013-04-15 | 547 | 547 | 547 | 547 | 1,000 | 1,094 |
| 2013-04-11 | 538 | 538 | 538 | 538 | 1,000 | 1,076 |
| 2013-04-10 | 547 | 547 | 547 | 547 | 1,000 | 1,094 |
| 2013-04-09 | 546 | 546 | 546 | 546 | 1,000 | 1,092 |
| 2013-04-08 | 520 | 540 | 511 | 540 | 5,000 | 1,080 |
| 2013-04-05 | 547 | 547 | 547 | 547 | 1,000 | 1,094 |
| 2013-04-03 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2013-04-02 | 510 | 527 | 510 | 527 | 2,000 | 1,054 |
| 2013-03-28 | 512 | 512 | 512 | 512 | 1,000 | 1,024 |
| 2013-03-26 | 517 | 517 | 517 | 517 | 4,000 | 1,034 |
| 2013-03-25 | 547 | 547 | 547 | 547 | 1,000 | 1,094 |
| 2013-03-22 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2013-03-21 | 520 | 530 | 520 | 530 | 3,000 | 1,060 |
| 2013-03-15 | 506 | 547 | 506 | 547 | 3,000 | 1,094 |
| 2013-03-14 | 506 | 506 | 506 | 506 | 2,000 | 1,012 |
| 2013-03-11 | 490 | 502 | 488 | 502 | 6,000 | 1,004 |
| 2013-03-07 | 500 | 500 | 490 | 490 | 4,000 | 980 |
| 2013-03-06 | 499 | 499 | 499 | 499 | 2,000 | 998 |
| 2013-03-05 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2013-03-04 | 499 | 499 | 499 | 499 | 2,000 | 998 |
| 2013-03-01 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2013-02-26 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2013-02-19 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2013-02-18 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2013-02-13 | 482 | 482 | 480 | 480 | 3,000 | 960 |
| 2013-02-07 | 512 | 512 | 512 | 512 | 6,000 | 1,024 |
| 2013-02-06 | 511 | 511 | 511 | 511 | 3,000 | 1,022 |
| 2013-02-05 | 511 | 511 | 511 | 511 | 2,000 | 1,022 |
| 2013-02-04 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2013-01-31 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 2013-01-30 | 511 | 511 | 510 | 510 | 2,000 | 1,020 |
| 2013-01-29 | 520 | 520 | 511 | 511 | 2,000 | 1,022 |
| 2013-01-28 | 498 | 520 | 498 | 520 | 2,000 | 1,040 |
| 2013-01-25 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 2013-01-22 | 466 | 466 | 466 | 466 | 2,000 | 932 |
| 2013-01-11 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2013-01-07 | 469 | 478 | 469 | 478 | 3,000 | 956 |
| 2013-01-04 | 469 | 469 | 469 | 469 | 2,000 | 938 |
分割・併合履歴 ： [2018-09-26]1株→0.5株