1. HOME >
  2. 株価時系列 >
  3. 7565 >
  4. 2013年

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
2013-12-266176176176172,0001,234
2013-12-246176176176171,0001,234
2013-12-206176176176171,0001,234
2013-12-196146146006002,0001,200
2013-12-166096106096107,0001,220
2013-12-116006006006002,0001,200
2013-12-106006006006001,0001,200
2013-12-095906055906058,0001,210
2013-12-066096096096092,0001,218
2013-12-056096096096092,0001,218
2013-12-046096096096091,0001,218
2013-12-036086086086081,0001,216
2013-12-025956055956053,0001,210
2013-11-295755855755852,0001,170
2013-11-285625775625747,0001,148
2013-11-265805805805801,0001,160
2013-11-255655805655805,0001,160
2013-11-215805805805801,0001,160
2013-11-195675705675704,0001,140
2013-11-185695695695691,0001,138
2013-11-135485655485654,0001,130
2013-11-125515685515684,0001,136
2013-10-305715715715711,0001,142
2013-10-285635735635732,0001,146
2013-10-235665665635632,0001,126
2013-10-185595595595591,0001,118
2013-10-165535535535531,0001,106
2013-10-155505605505602,0001,120
2013-10-115505505505501,0001,100
2013-10-105605605605601,0001,120
2013-10-0856156155055014,0001,100
2013-10-075895895805803,0001,160
2013-10-045845895845892,0001,178
2013-09-276046046046041,0001,208
2013-09-246106306106302,0001,260
2013-09-206466466466461,0001,292
2013-09-195975975975971,0001,194
2013-09-125975975975971,0001,194
2013-09-026006006006001,0001,200
2013-08-295975975975971,0001,194
2013-08-265815955815952,0001,190
2013-08-215615815615813,0001,162
2013-08-145805975805972,0001,194
2013-08-125805805805801,0001,160
2013-08-0955055055055010,0001,100
2013-08-055235405235402,0001,080
2013-08-015205505205503,0001,100
2013-07-305505505505509,0001,100
2013-07-295505505505506,0001,100
2013-07-265455505455508,0001,100
2013-07-195355355355351,0001,070
2013-07-095455455455452,0001,090
2013-07-085455455455451,0001,090
2013-07-045355355355352,0001,070
2013-06-265285285285281,0001,056
2013-06-245305305305302,0001,060
2013-06-215315315255254,0001,050
2013-06-115705705705702,0001,140
2013-06-105505705505703,0001,140
2013-06-065585585505503,0001,100
2013-05-285785785785781,0001,156
2013-05-275605785605782,0001,156
2013-05-245605615605608,0001,120
2013-05-235725725705703,0001,140
2013-05-215905905905903,0001,180
2013-05-205605805605806,0001,160
2013-05-175655655605602,0001,120
2013-05-165975975975971,0001,194
2013-05-155975975975971,0001,194
2013-05-145975975975971,0001,194
2013-05-135845845845842,0001,168
2013-05-105365605365607,0001,120
2013-05-095505505355355,0001,070
2013-05-085605605405505,0001,100
2013-05-075395605395609,0001,120
2013-05-025275395275394,0001,078
2013-05-015285305285303,0001,060
2013-04-305235355235353,0001,070
2013-04-265415415415413,0001,082
2013-04-255355415255415,0001,082
2013-04-245375425375425,0001,084
2013-04-235405425275418,0001,082
2013-04-2251553850953812,0001,076
2013-04-195075255075253,0001,050
2013-04-185135135115113,0001,022
2013-04-165205205205203,0001,040
2013-04-155475475475471,0001,094
2013-04-115385385385381,0001,076
2013-04-105475475475471,0001,094
2013-04-095465465465461,0001,092
2013-04-085205405115405,0001,080
2013-04-055475475475471,0001,094
2013-04-035155155155151,0001,030
2013-04-025105275105272,0001,054
2013-03-285125125125121,0001,024
2013-03-265175175175174,0001,034
2013-03-255475475475471,0001,094
2013-03-225305305305301,0001,060
2013-03-215205305205303,0001,060
2013-03-155065475065473,0001,094
2013-03-145065065065062,0001,012
2013-03-114905024885026,0001,004
2013-03-075005004904904,000980
2013-03-064994994994992,000998
2013-03-054994994994991,000998
2013-03-044994994994992,000998
2013-03-014904904904901,000980
2013-02-264904904904901,000980
2013-02-194904904904902,000980
2013-02-184954954954951,000990
2013-02-134824824804803,000960
2013-02-075125125125126,0001,024
2013-02-065115115115113,0001,022
2013-02-055115115115112,0001,022
2013-02-045105105105101,0001,020
2013-01-315115115115111,0001,022
2013-01-305115115105102,0001,020
2013-01-295205205115112,0001,022
2013-01-284985204985202,0001,040
2013-01-254984984984981,000996
2013-01-224664664664662,000932
2013-01-115005005005001,0001,000
2013-01-074694784694783,000956
2013-01-044694694694692,000938

分割・併合履歴 ： [2018-09-26]1株→0.5株