7565 萬世電機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2015-12-29 | 649 | 649 | 649 | 649 | 2,000 | 1,298 |
| 2015-12-28 | 646 | 646 | 646 | 646 | 1,000 | 1,292 |
| 2015-12-25 | 653 | 653 | 646 | 646 | 4,000 | 1,292 |
| 2015-12-24 | 666 | 666 | 660 | 660 | 7,000 | 1,320 |
| 2015-12-22 | 676 | 676 | 676 | 676 | 1,000 | 1,352 |
| 2015-12-21 | 680 | 687 | 680 | 680 | 3,000 | 1,360 |
| 2015-12-18 | 686 | 686 | 686 | 686 | 1,000 | 1,372 |
| 2015-12-17 | 683 | 688 | 683 | 687 | 7,000 | 1,374 |
| 2015-12-16 | 687 | 687 | 687 | 687 | 2,000 | 1,374 |
| 2015-12-15 | 693 | 693 | 693 | 693 | 3,000 | 1,386 |
| 2015-12-14 | 700 | 700 | 693 | 693 | 3,000 | 1,386 |
| 2015-12-11 | 697 | 700 | 697 | 700 | 2,000 | 1,400 |
| 2015-12-10 | 696 | 696 | 696 | 696 | 1,000 | 1,392 |
| 2015-12-09 | 701 | 701 | 701 | 701 | 1,000 | 1,402 |
| 2015-12-08 | 708 | 708 | 708 | 708 | 1,000 | 1,416 |
| 2015-12-07 | 700 | 710 | 700 | 710 | 3,000 | 1,420 |
| 2015-12-04 | 699 | 699 | 699 | 699 | 1,000 | 1,398 |
| 2015-12-03 | 698 | 698 | 698 | 698 | 1,000 | 1,396 |
| 2015-12-02 | 701 | 701 | 701 | 701 | 1,000 | 1,402 |
| 2015-12-01 | 701 | 701 | 701 | 701 | 1,000 | 1,402 |
| 2015-11-30 | 708 | 708 | 708 | 708 | 2,000 | 1,416 |
| 2015-11-27 | 695 | 715 | 695 | 715 | 3,000 | 1,430 |
| 2015-11-26 | 695 | 695 | 695 | 695 | 1,000 | 1,390 |
| 2015-11-25 | 699 | 699 | 695 | 695 | 6,000 | 1,390 |
| 2015-11-24 | 701 | 701 | 701 | 701 | 1,000 | 1,402 |
| 2015-11-20 | 705 | 705 | 705 | 705 | 1,000 | 1,410 |
| 2015-11-18 | 712 | 712 | 712 | 712 | 1,000 | 1,424 |
| 2015-11-16 | 719 | 719 | 719 | 719 | 1,000 | 1,438 |
| 2015-11-12 | 726 | 726 | 726 | 726 | 1,000 | 1,452 |
| 2015-11-11 | 726 | 726 | 726 | 726 | 1,000 | 1,452 |
| 2015-11-10 | 725 | 725 | 725 | 725 | 3,000 | 1,450 |
| 2015-11-09 | 728 | 728 | 728 | 728 | 1,000 | 1,456 |
| 2015-11-06 | 720 | 735 | 720 | 735 | 4,000 | 1,470 |
| 2015-11-05 | 740 | 745 | 740 | 745 | 2,000 | 1,490 |
| 2015-11-02 | 752 | 752 | 752 | 752 | 1,000 | 1,504 |
| 2015-10-30 | 752 | 752 | 752 | 752 | 1,000 | 1,504 |
| 2015-10-29 | 756 | 756 | 756 | 756 | 1,000 | 1,512 |
| 2015-10-28 | 743 | 758 | 743 | 758 | 4,000 | 1,516 |
| 2015-10-27 | 743 | 743 | 743 | 743 | 1,000 | 1,486 |
| 2015-10-26 | 742 | 750 | 742 | 750 | 3,000 | 1,500 |
| 2015-10-23 | 736 | 738 | 736 | 738 | 2,000 | 1,476 |
| 2015-10-19 | 751 | 751 | 751 | 751 | 1,000 | 1,502 |
| 2015-10-16 | 751 | 751 | 751 | 751 | 1,000 | 1,502 |
| 2015-10-07 | 751 | 751 | 751 | 751 | 1,000 | 1,502 |
| 2015-10-06 | 751 | 751 | 751 | 751 | 1,000 | 1,502 |
| 2015-10-02 | 751 | 752 | 751 | 751 | 5,000 | 1,502 |
| 2015-10-01 | 754 | 754 | 751 | 751 | 2,000 | 1,502 |
| 2015-09-30 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2015-09-29 | 790 | 790 | 761 | 761 | 5,000 | 1,522 |
| 2015-09-28 | 788 | 788 | 788 | 788 | 1,000 | 1,576 |
| 2015-09-25 | 788 | 788 | 788 | 788 | 2,000 | 1,576 |
| 2015-09-24 | 788 | 788 | 788 | 788 | 1,000 | 1,576 |
| 2015-09-18 | 789 | 789 | 774 | 774 | 4,000 | 1,548 |
| 2015-09-17 | 779 | 779 | 779 | 779 | 2,000 | 1,558 |
| 2015-09-15 | 779 | 779 | 779 | 779 | 1,000 | 1,558 |
| 2015-09-14 | 794 | 794 | 779 | 779 | 2,000 | 1,558 |
| 2015-09-11 | 794 | 794 | 794 | 794 | 1,000 | 1,588 |
| 2015-09-10 | 795 | 795 | 795 | 795 | 1,000 | 1,590 |
| 2015-09-09 | 795 | 795 | 795 | 795 | 2,000 | 1,590 |
| 2015-09-08 | 795 | 795 | 795 | 795 | 1,000 | 1,590 |
| 2015-09-07 | 795 | 795 | 790 | 790 | 2,000 | 1,580 |
| 2015-09-04 | 798 | 798 | 790 | 790 | 4,000 | 1,580 |
| 2015-09-03 | 798 | 798 | 798 | 798 | 1,000 | 1,596 |
| 2015-09-02 | 799 | 799 | 799 | 799 | 1,000 | 1,598 |
| 2015-09-01 | 799 | 799 | 799 | 799 | 1,000 | 1,598 |
| 2015-08-31 | 777 | 777 | 777 | 777 | 1,000 | 1,554 |
| 2015-08-28 | 805 | 805 | 777 | 777 | 3,000 | 1,554 |
| 2015-08-27 | 797 | 797 | 797 | 797 | 1,000 | 1,594 |
| 2015-08-26 | 774 | 774 | 774 | 774 | 1,000 | 1,548 |
| 2015-08-25 | 774 | 774 | 763 | 774 | 7,000 | 1,548 |
| 2015-08-24 | 810 | 810 | 780 | 781 | 12,000 | 1,562 |
| 2015-08-21 | 824 | 824 | 813 | 813 | 2,000 | 1,626 |
| 2015-08-20 | 815 | 819 | 811 | 812 | 5,000 | 1,624 |
| 2015-08-19 | 825 | 825 | 825 | 825 | 1,000 | 1,650 |
| 2015-08-18 | 825 | 825 | 810 | 812 | 3,000 | 1,624 |
| 2015-08-17 | 812 | 812 | 812 | 812 | 2,000 | 1,624 |
| 2015-08-14 | 808 | 808 | 808 | 808 | 1,000 | 1,616 |
| 2015-08-13 | 803 | 803 | 803 | 803 | 1,000 | 1,606 |
| 2015-08-12 | 811 | 811 | 803 | 803 | 4,000 | 1,606 |
| 2015-08-11 | 812 | 812 | 811 | 811 | 5,000 | 1,622 |
| 2015-08-10 | 843 | 843 | 830 | 830 | 2,000 | 1,660 |
| 2015-08-07 | 858 | 858 | 858 | 858 | 1,000 | 1,716 |
| 2015-08-06 | 858 | 858 | 858 | 858 | 1,000 | 1,716 |
| 2015-08-05 | 858 | 858 | 858 | 858 | 1,000 | 1,716 |
| 2015-08-04 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2015-08-03 | 848 | 848 | 848 | 848 | 1,000 | 1,696 |
| 2015-07-31 | 847 | 847 | 847 | 847 | 1,000 | 1,694 |
| 2015-07-30 | 847 | 847 | 847 | 847 | 1,000 | 1,694 |
| 2015-07-29 | 826 | 826 | 826 | 826 | 1,000 | 1,652 |
| 2015-07-28 | 825 | 825 | 813 | 813 | 3,000 | 1,626 |
| 2015-07-27 | 813 | 813 | 813 | 813 | 1,000 | 1,626 |
| 2015-07-24 | 800 | 800 | 800 | 800 | 6,000 | 1,600 |
| 2015-07-23 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2015-07-22 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2015-07-21 | 826 | 826 | 820 | 820 | 2,000 | 1,640 |
| 2015-07-17 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 2015-07-16 | 809 | 809 | 809 | 809 | 1,000 | 1,618 |
| 2015-07-15 | 800 | 805 | 800 | 805 | 6,000 | 1,610 |
| 2015-07-14 | 796 | 796 | 790 | 794 | 8,000 | 1,588 |
| 2015-07-13 | 796 | 796 | 781 | 781 | 2,000 | 1,562 |
| 2015-07-10 | 781 | 781 | 781 | 781 | 1,000 | 1,562 |
| 2015-07-09 | 778 | 778 | 778 | 778 | 2,000 | 1,556 |
| 2015-07-08 | 795 | 795 | 795 | 795 | 5,000 | 1,590 |
| 2015-07-07 | 799 | 799 | 799 | 799 | 1,000 | 1,598 |
| 2015-07-06 | 799 | 800 | 784 | 784 | 5,000 | 1,568 |
| 2015-07-03 | 799 | 799 | 799 | 799 | 1,000 | 1,598 |
| 2015-07-02 | 797 | 799 | 797 | 799 | 2,000 | 1,598 |
| 2015-07-01 | 794 | 799 | 786 | 786 | 3,000 | 1,572 |
| 2015-06-30 | 792 | 792 | 792 | 792 | 1,000 | 1,584 |
| 2015-06-29 | 792 | 792 | 792 | 792 | 3,000 | 1,584 |
| 2015-06-26 | 793 | 793 | 793 | 793 | 1,000 | 1,586 |
| 2015-06-25 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 2015-06-24 | 792 | 792 | 785 | 785 | 4,000 | 1,570 |
| 2015-06-23 | 800 | 800 | 786 | 792 | 4,000 | 1,584 |
| 2015-06-22 | 799 | 799 | 799 | 799 | 1,000 | 1,598 |
| 2015-06-19 | 799 | 799 | 784 | 784 | 2,000 | 1,568 |
| 2015-06-18 | 797 | 797 | 797 | 797 | 1,000 | 1,594 |
| 2015-06-17 | 798 | 798 | 783 | 783 | 2,000 | 1,566 |
| 2015-06-16 | 790 | 790 | 790 | 790 | 2,000 | 1,580 |
| 2015-06-12 | 799 | 799 | 780 | 780 | 3,000 | 1,560 |
| 2015-06-11 | 777 | 785 | 775 | 785 | 7,000 | 1,570 |
| 2015-06-10 | 785 | 785 | 767 | 770 | 6,000 | 1,540 |
| 2015-06-09 | 777 | 777 | 777 | 777 | 2,000 | 1,554 |
| 2015-06-08 | 777 | 777 | 777 | 777 | 1,000 | 1,554 |
| 2015-06-05 | 766 | 766 | 766 | 766 | 1,000 | 1,532 |
| 2015-06-04 | 761 | 763 | 761 | 763 | 2,000 | 1,526 |
| 2015-06-03 | 770 | 770 | 770 | 770 | 2,000 | 1,540 |
| 2015-05-29 | 768 | 768 | 768 | 768 | 2,000 | 1,536 |
| 2015-05-27 | 756 | 756 | 756 | 756 | 2,000 | 1,512 |
| 2015-05-25 | 760 | 760 | 757 | 757 | 2,000 | 1,514 |
| 2015-05-22 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 2015-05-21 | 770 | 770 | 758 | 758 | 3,000 | 1,516 |
| 2015-05-20 | 760 | 766 | 759 | 760 | 23,000 | 1,520 |
| 2015-05-19 | 757 | 760 | 757 | 760 | 6,000 | 1,520 |
| 2015-05-18 | 756 | 756 | 756 | 756 | 1,000 | 1,512 |
| 2015-05-15 | 765 | 765 | 765 | 765 | 2,000 | 1,530 |
| 2015-05-13 | 772 | 780 | 772 | 780 | 4,000 | 1,560 |
| 2015-05-12 | 788 | 788 | 750 | 770 | 29,000 | 1,540 |
| 2015-05-11 | 783 | 815 | 783 | 815 | 6,000 | 1,630 |
| 2015-05-08 | 783 | 783 | 783 | 783 | 1,000 | 1,566 |
| 2015-05-07 | 770 | 780 | 764 | 770 | 5,000 | 1,540 |
| 2015-05-01 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 2015-04-30 | 815 | 815 | 800 | 800 | 2,000 | 1,600 |
| 2015-04-28 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 2015-04-27 | 800 | 804 | 800 | 800 | 3,000 | 1,600 |
| 2015-04-24 | 776 | 780 | 776 | 780 | 4,000 | 1,560 |
| 2015-04-23 | 779 | 800 | 776 | 776 | 10,000 | 1,552 |
| 2015-04-22 | 775 | 775 | 775 | 775 | 1,000 | 1,550 |
| 2015-04-21 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 2015-04-20 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 2015-04-17 | 755 | 760 | 755 | 760 | 15,000 | 1,520 |
| 2015-04-16 | 752 | 752 | 739 | 742 | 26,000 | 1,484 |
| 2015-04-15 | 757 | 757 | 742 | 744 | 6,000 | 1,488 |
| 2015-04-14 | 758 | 758 | 757 | 757 | 2,000 | 1,514 |
| 2015-04-13 | 757 | 757 | 757 | 757 | 2,000 | 1,514 |
| 2015-04-10 | 759 | 759 | 757 | 757 | 2,000 | 1,514 |
| 2015-04-09 | 759 | 759 | 759 | 759 | 1,000 | 1,518 |
| 2015-04-08 | 758 | 758 | 757 | 757 | 2,000 | 1,514 |
| 2015-04-07 | 758 | 758 | 758 | 758 | 2,000 | 1,516 |
| 2015-04-06 | 758 | 758 | 758 | 758 | 1,000 | 1,516 |
| 2015-04-03 | 759 | 759 | 759 | 759 | 1,000 | 1,518 |
| 2015-04-02 | 751 | 755 | 741 | 755 | 3,000 | 1,510 |
| 2015-04-01 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 2015-03-31 | 748 | 750 | 746 | 746 | 10,000 | 1,492 |
| 2015-03-30 | 750 | 750 | 748 | 748 | 6,000 | 1,496 |
| 2015-03-26 | 770 | 770 | 770 | 770 | 4,000 | 1,540 |
| 2015-03-25 | 770 | 770 | 770 | 770 | 2,000 | 1,540 |
| 2015-03-24 | 777 | 777 | 770 | 770 | 6,000 | 1,540 |
| 2015-03-23 | 777 | 777 | 776 | 776 | 3,000 | 1,552 |
| 2015-03-20 | 776 | 778 | 776 | 778 | 4,000 | 1,556 |
| 2015-03-19 | 774 | 774 | 774 | 774 | 3,000 | 1,548 |
| 2015-03-18 | 778 | 779 | 765 | 765 | 17,000 | 1,530 |
| 2015-03-17 | 780 | 780 | 775 | 779 | 10,000 | 1,558 |
| 2015-03-16 | 771 | 780 | 771 | 778 | 23,000 | 1,556 |
| 2015-03-13 | 779 | 779 | 774 | 774 | 4,000 | 1,548 |
| 2015-03-12 | 773 | 773 | 773 | 773 | 1,000 | 1,546 |
| 2015-03-11 | 773 | 773 | 773 | 773 | 2,000 | 1,546 |
| 2015-03-10 | 779 | 779 | 770 | 779 | 4,000 | 1,558 |
| 2015-03-06 | 779 | 779 | 779 | 779 | 4,000 | 1,558 |
| 2015-03-05 | 779 | 779 | 779 | 779 | 3,000 | 1,558 |
| 2015-03-04 | 768 | 780 | 765 | 770 | 36,000 | 1,540 |
| 2015-03-03 | 776 | 776 | 776 | 776 | 1,000 | 1,552 |
| 2015-03-02 | 777 | 777 | 760 | 760 | 2,000 | 1,520 |
| 2015-02-27 | 778 | 778 | 778 | 778 | 1,000 | 1,556 |
| 2015-02-26 | 780 | 780 | 778 | 778 | 3,000 | 1,556 |
| 2015-02-25 | 780 | 780 | 780 | 780 | 5,000 | 1,560 |
| 2015-02-24 | 769 | 799 | 769 | 799 | 4,000 | 1,598 |
| 2015-02-23 | 769 | 769 | 754 | 756 | 4,000 | 1,512 |
| 2015-02-20 | 755 | 769 | 755 | 769 | 4,000 | 1,538 |
| 2015-02-19 | 733 | 744 | 733 | 744 | 4,000 | 1,488 |
| 2015-02-18 | 732 | 733 | 732 | 732 | 4,000 | 1,464 |
| 2015-02-17 | 737 | 737 | 712 | 720 | 13,000 | 1,440 |
| 2015-02-16 | 790 | 790 | 760 | 765 | 4,000 | 1,530 |
| 2015-02-12 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 2015-02-10 | 799 | 799 | 799 | 799 | 1,000 | 1,598 |
| 2015-02-09 | 856 | 856 | 755 | 798 | 18,000 | 1,596 |
| 2015-02-06 | 798 | 855 | 798 | 826 | 52,000 | 1,652 |
| 2015-02-05 | 755 | 768 | 755 | 768 | 7,000 | 1,536 |
| 2015-02-04 | 745 | 750 | 745 | 750 | 2,000 | 1,500 |
| 2015-02-03 | 700 | 740 | 700 | 740 | 8,000 | 1,480 |
| 2015-01-29 | 685 | 690 | 685 | 690 | 2,000 | 1,380 |
| 2015-01-27 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2015-01-26 | 685 | 692 | 685 | 692 | 3,000 | 1,384 |
| 2015-01-22 | 670 | 670 | 660 | 660 | 2,000 | 1,320 |
| 2015-01-21 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 2015-01-16 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 2015-01-15 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 2015-01-13 | 675 | 679 | 675 | 679 | 6,000 | 1,358 |
| 2015-01-09 | 679 | 679 | 673 | 673 | 4,000 | 1,346 |
| 2015-01-08 | 670 | 672 | 670 | 672 | 4,000 | 1,344 |
| 2015-01-07 | 665 | 665 | 665 | 665 | 2,000 | 1,330 |
| 2015-01-06 | 665 | 670 | 655 | 669 | 10,000 | 1,338 |
| 2015-01-05 | 660 | 665 | 660 | 665 | 7,000 | 1,330 |
分割・併合履歴 ： [2018-09-26]1株→0.5株