7565 萬世電機(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2017-12-27 | 982 | 982 | 982 | 982 | 2,000 | 1,964 |
| 2017-12-25 | 982 | 982 | 982 | 982 | 1,000 | 1,964 |
| 2017-12-22 | 982 | 982 | 982 | 982 | 1,000 | 1,964 |
| 2017-12-21 | 987 | 987 | 986 | 986 | 2,000 | 1,972 |
| 2017-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2017-12-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 2017-12-15 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 2,002 |
| 2017-12-14 | 972 | 972 | 972 | 972 | 3,000 | 1,944 |
| 2017-12-13 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 2017-12-12 | 973 | 973 | 970 | 970 | 9,000 | 1,940 |
| 2017-12-11 | 973 | 973 | 973 | 973 | 6,000 | 1,946 |
| 2017-12-08 | 976 | 976 | 973 | 973 | 5,000 | 1,946 |
| 2017-12-07 | 978 | 980 | 970 | 980 | 9,000 | 1,960 |
| 2017-12-06 | 976 | 978 | 976 | 978 | 5,000 | 1,956 |
| 2017-12-05 | 980 | 980 | 978 | 978 | 2,000 | 1,956 |
| 2017-12-04 | 978 | 978 | 978 | 978 | 2,000 | 1,956 |
| 2017-11-29 | 975 | 975 | 975 | 975 | 2,000 | 1,950 |
| 2017-11-27 | 962 | 962 | 962 | 962 | 1,000 | 1,924 |
| 2017-11-22 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 2017-11-21 | 950 | 950 | 950 | 950 | 5,000 | 1,900 |
| 2017-11-20 | 950 | 950 | 950 | 950 | 4,000 | 1,900 |
| 2017-11-17 | 955 | 955 | 950 | 950 | 4,000 | 1,900 |
| 2017-11-16 | 965 | 966 | 965 | 965 | 6,000 | 1,930 |
| 2017-11-15 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 2017-11-13 | 950 | 950 | 942 | 942 | 5,000 | 1,884 |
| 2017-11-10 | 957 | 957 | 930 | 945 | 10,000 | 1,890 |
| 2017-11-09 | 975 | 975 | 972 | 973 | 8,000 | 1,946 |
| 2017-11-08 | 1,003 | 1,010 | 972 | 972 | 19,000 | 1,944 |
| 2017-11-07 | 1,010 | 1,010 | 1,001 | 1,001 | 12,000 | 2,002 |
| 2017-11-06 | 1,030 | 1,030 | 1,005 | 1,005 | 4,000 | 2,010 |
| 2017-11-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 2017-11-01 | 1,009 | 1,069 | 1,009 | 1,031 | 12,000 | 2,062 |
| 2017-10-31 | 979 | 1,005 | 979 | 1,005 | 7,000 | 2,010 |
| 2017-10-30 | 980 | 985 | 956 | 985 | 10,000 | 1,970 |
| 2017-10-27 | 965 | 980 | 965 | 980 | 11,000 | 1,960 |
| 2017-10-26 | 931 | 968 | 931 | 965 | 9,000 | 1,930 |
| 2017-10-25 | 919 | 930 | 919 | 922 | 17,000 | 1,844 |
| 2017-10-24 | 913 | 928 | 913 | 919 | 14,000 | 1,838 |
| 2017-10-23 | 909 | 914 | 903 | 903 | 3,000 | 1,806 |
| 2017-10-20 | 900 | 910 | 900 | 909 | 3,000 | 1,818 |
| 2017-10-19 | 910 | 910 | 900 | 900 | 7,000 | 1,800 |
| 2017-10-18 | 929 | 929 | 925 | 925 | 2,000 | 1,850 |
| 2017-10-17 | 932 | 947 | 930 | 933 | 27,000 | 1,866 |
| 2017-10-16 | 872 | 902 | 872 | 887 | 3,000 | 1,774 |
| 2017-10-13 | 873 | 873 | 869 | 869 | 3,000 | 1,738 |
| 2017-10-12 | 869 | 870 | 869 | 870 | 6,000 | 1,740 |
| 2017-10-11 | 861 | 869 | 858 | 869 | 9,000 | 1,738 |
| 2017-10-10 | 887 | 887 | 856 | 866 | 11,000 | 1,732 |
| 2017-10-06 | 886 | 887 | 886 | 887 | 3,000 | 1,774 |
| 2017-10-05 | 900 | 900 | 862 | 862 | 11,000 | 1,724 |
| 2017-10-04 | 903 | 903 | 902 | 902 | 2,000 | 1,804 |
| 2017-10-03 | 914 | 914 | 904 | 904 | 5,000 | 1,808 |
| 2017-10-02 | 904 | 905 | 904 | 905 | 6,000 | 1,810 |
| 2017-09-29 | 900 | 900 | 892 | 894 | 9,000 | 1,788 |
| 2017-09-28 | 886 | 892 | 886 | 891 | 6,000 | 1,782 |
| 2017-09-27 | 885 | 885 | 885 | 885 | 8,000 | 1,770 |
| 2017-09-26 | 886 | 886 | 886 | 886 | 11,000 | 1,772 |
| 2017-09-25 | 887 | 887 | 887 | 887 | 3,000 | 1,774 |
| 2017-09-22 | 868 | 868 | 857 | 857 | 4,000 | 1,714 |
| 2017-09-21 | 858 | 860 | 858 | 860 | 4,000 | 1,720 |
| 2017-09-19 | 851 | 852 | 851 | 852 | 2,000 | 1,704 |
| 2017-09-15 | 850 | 850 | 849 | 849 | 5,000 | 1,698 |
| 2017-09-14 | 849 | 849 | 849 | 849 | 2,000 | 1,698 |
| 2017-09-13 | 845 | 845 | 845 | 845 | 1,000 | 1,690 |
| 2017-09-12 | 838 | 867 | 838 | 845 | 5,000 | 1,690 |
| 2017-09-11 | 833 | 838 | 833 | 838 | 3,000 | 1,676 |
| 2017-09-08 | 833 | 838 | 833 | 838 | 6,000 | 1,676 |
| 2017-09-07 | 826 | 826 | 826 | 826 | 1,000 | 1,652 |
| 2017-09-06 | 833 | 833 | 832 | 832 | 6,000 | 1,664 |
| 2017-09-05 | 836 | 836 | 831 | 831 | 3,000 | 1,662 |
| 2017-08-31 | 837 | 837 | 836 | 836 | 5,000 | 1,672 |
| 2017-08-30 | 840 | 840 | 837 | 838 | 3,000 | 1,676 |
| 2017-08-28 | 830 | 830 | 826 | 826 | 3,000 | 1,652 |
| 2017-08-25 | 830 | 835 | 830 | 835 | 3,000 | 1,670 |
| 2017-08-24 | 832 | 835 | 829 | 830 | 10,000 | 1,660 |
| 2017-08-23 | 833 | 833 | 832 | 832 | 3,000 | 1,664 |
| 2017-08-22 | 826 | 833 | 826 | 833 | 10,000 | 1,666 |
| 2017-08-21 | 827 | 827 | 826 | 827 | 3,000 | 1,654 |
| 2017-08-17 | 830 | 830 | 830 | 830 | 3,000 | 1,660 |
| 2017-08-16 | 805 | 819 | 805 | 819 | 10,000 | 1,638 |
| 2017-08-15 | 803 | 808 | 803 | 808 | 2,000 | 1,616 |
| 2017-08-14 | 797 | 807 | 797 | 801 | 10,000 | 1,602 |
| 2017-08-10 | 790 | 790 | 789 | 789 | 2,000 | 1,578 |
| 2017-08-09 | 799 | 799 | 799 | 799 | 1,000 | 1,598 |
| 2017-08-08 | 784 | 797 | 784 | 784 | 5,000 | 1,568 |
| 2017-08-07 | 794 | 794 | 794 | 794 | 1,000 | 1,588 |
| 2017-08-04 | 783 | 783 | 783 | 783 | 1,000 | 1,566 |
| 2017-08-03 | 777 | 779 | 777 | 779 | 3,000 | 1,558 |
| 2017-08-02 | 777 | 777 | 777 | 777 | 1,000 | 1,554 |
| 2017-08-01 | 774 | 779 | 774 | 779 | 6,000 | 1,558 |
| 2017-07-28 | 767 | 767 | 767 | 767 | 2,000 | 1,534 |
| 2017-07-27 | 763 | 780 | 763 | 767 | 7,000 | 1,534 |
| 2017-07-25 | 759 | 759 | 759 | 759 | 1,000 | 1,518 |
| 2017-07-21 | 756 | 756 | 756 | 756 | 2,000 | 1,512 |
| 2017-07-20 | 757 | 757 | 756 | 756 | 2,000 | 1,512 |
| 2017-07-19 | 757 | 757 | 757 | 757 | 1,000 | 1,514 |
| 2017-07-18 | 760 | 761 | 760 | 760 | 4,000 | 1,520 |
| 2017-07-14 | 759 | 760 | 759 | 760 | 3,000 | 1,520 |
| 2017-07-13 | 760 | 760 | 760 | 760 | 6,000 | 1,520 |
| 2017-07-12 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2017-07-11 | 748 | 760 | 748 | 760 | 4,000 | 1,520 |
| 2017-07-07 | 743 | 743 | 743 | 743 | 1,000 | 1,486 |
| 2017-07-06 | 743 | 743 | 743 | 743 | 1,000 | 1,486 |
| 2017-07-05 | 745 | 745 | 745 | 745 | 2,000 | 1,490 |
| 2017-07-03 | 740 | 740 | 740 | 740 | 2,000 | 1,480 |
| 2017-06-30 | 742 | 742 | 739 | 739 | 2,000 | 1,478 |
| 2017-06-29 | 744 | 744 | 744 | 744 | 6,000 | 1,488 |
| 2017-06-28 | 745 | 745 | 741 | 741 | 2,000 | 1,482 |
| 2017-06-27 | 745 | 749 | 745 | 745 | 4,000 | 1,490 |
| 2017-06-26 | 744 | 745 | 736 | 745 | 6,000 | 1,490 |
| 2017-06-23 | 745 | 745 | 745 | 745 | 4,000 | 1,490 |
| 2017-06-22 | 745 | 745 | 745 | 745 | 4,000 | 1,490 |
| 2017-06-21 | 742 | 745 | 741 | 745 | 5,000 | 1,490 |
| 2017-06-20 | 740 | 742 | 740 | 742 | 2,000 | 1,484 |
| 2017-06-19 | 725 | 731 | 725 | 730 | 3,000 | 1,460 |
| 2017-06-16 | 725 | 725 | 725 | 725 | 5,000 | 1,450 |
| 2017-06-15 | 725 | 725 | 725 | 725 | 3,000 | 1,450 |
| 2017-06-14 | 720 | 729 | 720 | 721 | 3,000 | 1,442 |
| 2017-06-13 | 719 | 720 | 719 | 720 | 2,000 | 1,440 |
| 2017-06-12 | 715 | 715 | 715 | 715 | 1,000 | 1,430 |
| 2017-06-09 | 710 | 718 | 708 | 715 | 5,000 | 1,430 |
| 2017-06-08 | 715 | 715 | 715 | 715 | 2,000 | 1,430 |
| 2017-06-06 | 715 | 715 | 715 | 715 | 1,000 | 1,430 |
| 2017-06-02 | 712 | 715 | 712 | 715 | 5,000 | 1,430 |
| 2017-05-30 | 711 | 712 | 711 | 712 | 2,000 | 1,424 |
| 2017-05-29 | 711 | 711 | 711 | 711 | 1,000 | 1,422 |
| 2017-05-24 | 701 | 701 | 701 | 701 | 2,000 | 1,402 |
| 2017-05-23 | 705 | 705 | 705 | 705 | 1,000 | 1,410 |
| 2017-05-22 | 705 | 705 | 705 | 705 | 1,000 | 1,410 |
| 2017-05-18 | 703 | 709 | 703 | 704 | 4,000 | 1,408 |
| 2017-05-16 | 703 | 703 | 703 | 703 | 1,000 | 1,406 |
| 2017-05-15 | 703 | 704 | 702 | 704 | 3,000 | 1,408 |
| 2017-05-12 | 717 | 717 | 702 | 702 | 3,000 | 1,404 |
| 2017-05-11 | 717 | 717 | 702 | 702 | 4,000 | 1,404 |
| 2017-05-10 | 700 | 702 | 700 | 702 | 4,000 | 1,404 |
| 2017-05-08 | 700 | 700 | 695 | 695 | 2,000 | 1,390 |
| 2017-04-27 | 688 | 688 | 688 | 688 | 1,000 | 1,376 |
| 2017-04-26 | 702 | 702 | 702 | 702 | 2,000 | 1,404 |
| 2017-04-25 | 702 | 702 | 702 | 702 | 2,000 | 1,404 |
| 2017-04-24 | 692 | 700 | 692 | 692 | 3,000 | 1,384 |
| 2017-04-21 | 707 | 707 | 692 | 692 | 2,000 | 1,384 |
| 2017-04-18 | 687 | 687 | 687 | 687 | 2,000 | 1,374 |
| 2017-04-13 | 687 | 691 | 687 | 687 | 3,000 | 1,374 |
| 2017-04-12 | 702 | 702 | 702 | 702 | 1,000 | 1,404 |
| 2017-04-06 | 690 | 702 | 682 | 702 | 3,000 | 1,404 |
| 2017-04-05 | 709 | 719 | 709 | 719 | 3,000 | 1,438 |
| 2017-03-29 | 681 | 699 | 681 | 699 | 4,000 | 1,398 |
| 2017-03-28 | 700 | 700 | 700 | 700 | 5,000 | 1,400 |
| 2017-03-27 | 690 | 690 | 690 | 690 | 15,000 | 1,380 |
| 2017-03-16 | 718 | 718 | 718 | 718 | 7,000 | 1,436 |
| 2017-03-15 | 715 | 718 | 715 | 718 | 4,000 | 1,436 |
| 2017-03-14 | 710 | 710 | 710 | 710 | 7,000 | 1,420 |
| 2017-03-13 | 715 | 715 | 715 | 715 | 2,000 | 1,430 |
| 2017-03-10 | 701 | 711 | 701 | 711 | 3,000 | 1,422 |
| 2017-03-09 | 709 | 710 | 702 | 710 | 3,000 | 1,420 |
| 2017-03-08 | 702 | 702 | 702 | 702 | 1,000 | 1,404 |
| 2017-03-06 | 717 | 717 | 717 | 717 | 1,000 | 1,434 |
| 2017-03-01 | 717 | 717 | 717 | 717 | 1,000 | 1,434 |
| 2017-02-28 | 715 | 717 | 715 | 717 | 9,000 | 1,434 |
| 2017-02-27 | 710 | 717 | 710 | 717 | 3,000 | 1,434 |
| 2017-02-24 | 705 | 710 | 705 | 710 | 8,000 | 1,420 |
| 2017-02-23 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2017-02-22 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2017-02-21 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2017-02-17 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2017-02-16 | 699 | 700 | 699 | 700 | 11,000 | 1,400 |
| 2017-02-14 | 699 | 699 | 699 | 699 | 1,000 | 1,398 |
| 2017-02-13 | 681 | 709 | 681 | 709 | 3,000 | 1,418 |
| 2017-02-10 | 680 | 681 | 679 | 681 | 5,000 | 1,362 |
| 2017-02-09 | 680 | 680 | 675 | 675 | 11,000 | 1,350 |
| 2017-02-07 | 671 | 680 | 671 | 680 | 5,000 | 1,360 |
| 2017-02-06 | 665 | 690 | 665 | 671 | 9,000 | 1,342 |
| 2017-02-03 | 665 | 665 | 665 | 665 | 2,000 | 1,330 |
| 2017-02-01 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 2017-01-31 | 655 | 659 | 655 | 659 | 2,000 | 1,318 |
| 2017-01-30 | 660 | 660 | 654 | 654 | 2,000 | 1,308 |
| 2017-01-26 | 659 | 659 | 654 | 654 | 5,000 | 1,308 |
| 2017-01-25 | 654 | 656 | 654 | 656 | 2,000 | 1,312 |
| 2017-01-23 | 656 | 656 | 656 | 656 | 3,000 | 1,312 |
| 2017-01-20 | 656 | 656 | 656 | 656 | 2,000 | 1,312 |
| 2017-01-19 | 657 | 662 | 656 | 656 | 4,000 | 1,312 |
| 2017-01-17 | 663 | 663 | 662 | 662 | 2,000 | 1,324 |
| 2017-01-16 | 665 | 665 | 662 | 662 | 2,000 | 1,324 |
| 2017-01-11 | 658 | 662 | 656 | 662 | 6,000 | 1,324 |
| 2017-01-10 | 656 | 656 | 656 | 656 | 4,000 | 1,312 |
| 2017-01-06 | 655 | 655 | 651 | 654 | 17,000 | 1,308 |
| 2017-01-05 | 663 | 663 | 650 | 650 | 22,000 | 1,300 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
