1. HOME >
  2. 株価時系列 >
  3. 7565 >
  4. 2016年

7565 萬世電機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-296606606606602,0001,320
2016-12-286616616606606,0001,320
2016-12-276616616606609,0001,320
2016-12-266606606596593,0001,318
2016-12-216596596596593,0001,318
2016-12-206666666596594,0001,318
2016-12-196626666626668,0001,332
2016-12-146606606596603,0001,320
2016-12-136606606606603,0001,320
2016-12-126606606606604,0001,320
2016-12-096546556546552,0001,310
2016-12-0665766065165115,0001,302
2016-12-056506506436433,0001,286
2016-12-026366366366361,0001,272
2016-12-0163264063264014,0001,280
2016-11-306466466466462,0001,292
2016-11-286506506466462,0001,292
2016-11-256506506456454,0001,290
2016-11-246406456406452,0001,290
2016-11-226526526506505,0001,300
2016-11-2163965263965215,0001,304
2016-11-186276316276317,0001,262
2016-11-176256276256278,0001,254
2016-11-166196206196203,0001,240
2016-11-156176176176171,0001,234
2016-11-146046146046144,0001,228
2016-11-116046046046041,0001,208
2016-11-106026026026024,0001,204
2016-11-096086086036037,0001,206
2016-11-0861061060160814,0001,216
2016-11-045996065996064,0001,212
2016-11-015916005916005,0001,200
2016-10-285955955955951,0001,190
2016-10-275975975975971,0001,194
2016-10-265985985875879,0001,174
2016-10-255985985985983,0001,196
2016-10-245985995985985,0001,196
2016-10-215965965955964,0001,192
2016-10-205875965875946,0001,188
2016-10-195875875875871,0001,174
2016-10-175875875875871,0001,174
2016-10-115935935875876,0001,174
2016-10-075885885885883,0001,176
2016-10-065815875815873,0001,174
2016-10-045815815815811,0001,162
2016-09-285795845755758,0001,150
2016-09-275765815765816,0001,162
2016-09-235755755755751,0001,150
2016-09-215775805775802,0001,160
2016-09-165715715715711,0001,142
2016-09-1557557556557015,0001,140
2016-09-125755755755753,0001,150
2016-09-095755755755753,0001,150
2016-09-085755755755753,0001,150
2016-09-075755755755753,0001,150
2016-09-065805805805802,0001,160
2016-09-055745745745746,0001,148
2016-09-025745745745743,0001,148
2016-09-015745745745743,0001,148
2016-08-315755755755756,0001,150
2016-08-305745745745743,0001,148
2016-08-295735765735739,0001,146
2016-08-265725725725725,0001,144
2016-08-255805805715717,0001,142
2016-08-245825825805803,0001,160
2016-08-235825825805804,0001,160
2016-08-195845845845842,0001,168
2016-08-165895895895892,0001,178
2016-08-155775815775814,0001,162
2016-08-085825825765765,0001,152
2016-08-0558758758358316,0001,166
2016-08-045875885875875,0001,174
2016-08-035885885875873,0001,174
2016-08-025925925925922,0001,184
2016-08-015916005916004,0001,200
2016-07-295915915915911,0001,182
2016-07-2258259458258512,0001,170
2016-07-205806025806026,0001,204
2016-07-195735735735731,0001,146
2016-07-145925925925922,0001,184
2016-07-135925925925921,0001,184
2016-07-125845875795864,0001,172
2016-07-115745865745784,0001,156
2016-07-075725745725735,0001,146
2016-07-065725725725721,0001,144
2016-07-055725725725721,0001,144
2016-07-045725725725721,0001,144
2016-07-015725725725721,0001,144
2016-06-305725725725721,0001,144
2016-06-295725725725723,0001,144
2016-06-285725725725721,0001,144
2016-06-245965965725729,0001,144
2016-06-235995995965962,0001,192
2016-06-216006006006004,0001,200
2016-06-166056056056053,0001,210
2016-06-156086086086086,0001,216
2016-06-146086086086081,0001,216
2016-06-136086086086081,0001,216
2016-06-106086086086084,0001,216
2016-06-086086086086083,0001,216
2016-06-076086086086082,0001,216
2016-06-066076076076071,0001,214
2016-06-036076076076071,0001,214
2016-06-026096096096092,0001,218
2016-05-306046046046041,0001,208
2016-05-276006006006001,0001,200
2016-05-266006006006001,0001,200
2016-05-246006006006003,0001,200
2016-05-195995995995992,0001,198
2016-05-125995995995995,0001,198
2016-05-105865895865892,0001,178
2016-05-095845845845842,0001,168
2016-05-0258358858358817,0001,176
2016-04-2859259258358310,0001,166
2016-04-255915915915911,0001,182
2016-04-195915915915911,0001,182
2016-04-185795855795853,0001,170
2016-04-145795795795791,0001,158
2016-04-135775775775771,0001,154
2016-04-125965965765766,0001,152
2016-04-085765765765763,0001,152
2016-04-0757457757457517,0001,150
2016-04-0657758357257417,0001,148
2016-04-055715715715711,0001,142
2016-04-015855855815818,0001,162
2016-03-315915915915911,0001,182
2016-03-305875875855855,0001,170
2016-03-295885885885881,0001,176
2016-03-255955955955952,0001,190
2016-03-235955975955972,0001,194
2016-03-225915915915911,0001,182
2016-03-186016016016011,0001,202
2016-03-175945955935953,0001,190
2016-03-165945945945943,0001,188
2016-03-155895905885886,0001,176
2016-03-145895895895891,0001,178
2016-03-115865865865862,0001,172
2016-03-105855865855864,0001,172
2016-03-085875875855855,0001,170
2016-03-075885885885881,0001,176
2016-03-045825825825821,0001,164
2016-03-035795825715823,0001,164
2016-03-0259359357957910,0001,158
2016-03-015965965965961,0001,192
2016-02-296096095975975,0001,194
2016-02-266156156156152,0001,230
2016-02-2560063660061626,0001,232
2016-02-245996025996003,0001,200
2016-02-235986055986054,0001,210
2016-02-225985985985981,0001,196
2016-02-195975975975972,0001,194
2016-02-1859259759259712,0001,194
2016-02-165835925835923,0001,184
2016-02-155835835835832,0001,166
2016-02-1259759757857810,0001,156
2016-02-1060760760060016,0001,200
2016-02-096076076026075,0001,214
2016-02-086136136136131,0001,226
2016-02-056186186136132,0001,226
2016-02-046186186186181,0001,236
2016-02-036246246246241,0001,248
2016-02-026126306126304,0001,260
2016-02-016126126126121,0001,224
2016-01-296106106106101,0001,220
2016-01-286146146146141,0001,228
2016-01-276136216136204,0001,240
2016-01-266026025945945,0001,188
2016-01-255986025986022,0001,204
2016-01-226086086026083,0001,216
2016-01-216096096086083,0001,216
2016-01-2061264961261515,0001,230
2016-01-196176176176171,0001,234
2016-01-186236236236231,0001,246
2016-01-156376376316312,0001,262
2016-01-146446446436432,0001,286
2016-01-136446446446441,0001,288
2016-01-126596596476498,0001,298
2016-01-086496496496491,0001,298
2016-01-076506506496494,0001,298
2016-01-066496496496491,0001,298
2016-01-056596596596592,0001,318
2016-01-046706706466467,0001,292

分割・併合履歴 ： [2018-09-26]1株→0.5株