7565 萬世電機(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,884 | 1,961 | 1,862 | 1,961 | 1,600 | 1,961 |
| 2018-12-27 | 1,864 | 1,905 | 1,849 | 1,904 | 1,300 | 1,904 |
| 2018-12-26 | 1,840 | 1,850 | 1,799 | 1,845 | 3,300 | 1,845 |
| 2018-12-25 | 1,782 | 1,841 | 1,710 | 1,840 | 8,100 | 1,840 |
| 2018-12-21 | 1,662 | 1,837 | 1,662 | 1,800 | 3,100 | 1,800 |
| 2018-12-20 | 1,815 | 1,815 | 1,689 | 1,689 | 1,300 | 1,689 |
| 2018-12-19 | 1,851 | 1,851 | 1,817 | 1,817 | 2,200 | 1,817 |
| 2018-12-18 | 1,861 | 1,863 | 1,855 | 1,855 | 300 | 1,855 |
| 2018-12-17 | 1,904 | 1,904 | 1,850 | 1,850 | 900 | 1,850 |
| 2018-12-14 | 1,901 | 1,940 | 1,860 | 1,940 | 500 | 1,940 |
| 2018-12-13 | 1,909 | 1,909 | 1,895 | 1,895 | 1,300 | 1,895 |
| 2018-12-12 | 1,924 | 1,949 | 1,924 | 1,949 | 800 | 1,949 |
| 2018-12-11 | 1,949 | 1,949 | 1,850 | 1,903 | 8,300 | 1,903 |
| 2018-12-10 | 1,930 | 1,959 | 1,930 | 1,950 | 1,900 | 1,950 |
| 2018-12-07 | 1,940 | 1,940 | 1,939 | 1,939 | 300 | 1,939 |
| 2018-12-06 | 1,939 | 1,959 | 1,939 | 1,959 | 1,000 | 1,959 |
| 2018-12-05 | 1,920 | 1,939 | 1,920 | 1,939 | 700 | 1,939 |
| 2018-12-04 | 1,930 | 1,977 | 1,930 | 1,940 | 1,500 | 1,940 |
| 2018-12-03 | 1,919 | 1,924 | 1,918 | 1,919 | 2,400 | 1,919 |
| 2018-11-30 | 1,955 | 1,955 | 1,918 | 1,918 | 700 | 1,918 |
| 2018-11-29 | 1,899 | 1,956 | 1,899 | 1,956 | 1,000 | 1,956 |
| 2018-11-28 | 1,905 | 1,905 | 1,900 | 1,900 | 500 | 1,900 |
| 2018-11-27 | 1,920 | 1,940 | 1,889 | 1,940 | 1,200 | 1,940 |
| 2018-11-26 | 1,835 | 1,920 | 1,835 | 1,920 | 1,500 | 1,920 |
| 2018-11-22 | 1,835 | 1,835 | 1,835 | 1,835 | 200 | 1,835 |
| 2018-11-21 | 1,816 | 1,875 | 1,816 | 1,875 | 800 | 1,875 |
| 2018-11-20 | 1,819 | 1,820 | 1,819 | 1,820 | 1,000 | 1,820 |
| 2018-11-19 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,820 |
| 2018-11-16 | 1,839 | 1,839 | 1,821 | 1,821 | 400 | 1,821 |
| 2018-11-15 | 1,869 | 1,900 | 1,840 | 1,840 | 500 | 1,840 |
| 2018-11-14 | 1,881 | 1,881 | 1,830 | 1,870 | 700 | 1,870 |
| 2018-11-13 | 1,862 | 1,862 | 1,862 | 1,862 | 100 | 1,862 |
| 2018-11-12 | 1,826 | 1,826 | 1,821 | 1,822 | 1,600 | 1,822 |
| 2018-11-09 | 1,827 | 1,827 | 1,827 | 1,827 | 100 | 1,827 |
| 2018-11-08 | 1,827 | 1,829 | 1,827 | 1,828 | 500 | 1,828 |
| 2018-11-07 | 1,827 | 1,827 | 1,827 | 1,827 | 100 | 1,827 |
| 2018-11-06 | 1,828 | 1,828 | 1,828 | 1,828 | 100 | 1,828 |
| 2018-11-05 | 1,828 | 1,828 | 1,828 | 1,828 | 100 | 1,828 |
| 2018-11-02 | 1,829 | 1,829 | 1,829 | 1,829 | 100 | 1,829 |
| 2018-11-01 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2018-10-31 | 1,812 | 1,840 | 1,812 | 1,840 | 800 | 1,840 |
| 2018-10-30 | - | - | - | 1,813 | - | 1,813 |
| 2018-10-29 | - | - | - | 1,813 | - | 1,813 |
| 2018-10-26 | 1,813 | 1,813 | 1,813 | 1,813 | 300 | 1,813 |
| 2018-10-25 | 1,840 | 1,840 | 1,795 | 1,813 | 1,600 | 1,813 |
| 2018-10-24 | 1,834 | 1,870 | 1,834 | 1,870 | 400 | 1,870 |
| 2018-10-23 | 1,875 | 1,875 | 1,835 | 1,835 | 500 | 1,835 |
| 2018-10-22 | - | - | - | 1,876 | - | 1,876 |
| 2018-10-19 | - | - | - | 1,876 | - | 1,876 |
| 2018-10-18 | 1,871 | 1,876 | 1,836 | 1,876 | 1,000 | 1,876 |
| 2018-10-17 | 1,889 | 1,890 | 1,836 | 1,890 | 1,800 | 1,890 |
| 2018-10-16 | 1,817 | 1,945 | 1,810 | 1,890 | 2,500 | 1,890 |
| 2018-10-15 | 1,825 | 1,825 | 1,810 | 1,817 | 2,500 | 1,817 |
| 2018-10-12 | 1,983 | 1,983 | 1,811 | 1,825 | 1,500 | 1,825 |
| 2018-10-11 | 1,899 | 1,997 | 1,899 | 1,985 | 700 | 1,985 |
| 2018-10-10 | 1,900 | 1,900 | 1,900 | 1,900 | 2,300 | 1,900 |
| 2018-10-09 | 1,928 | 1,928 | 1,900 | 1,900 | 500 | 1,900 |
| 2018-10-05 | - | - | - | 1,929 | - | 1,929 |
| 2018-10-04 | - | - | - | 1,929 | - | 1,929 |
| 2018-10-03 | 1,931 | 1,931 | 1,896 | 1,929 | 1,400 | 1,929 |
| 2018-10-02 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 1,950 |
| 2018-10-01 | 1,970 | 1,970 | 1,970 | 1,970 | 800 | 1,970 |
| 2018-09-28 | 1,970 | 2,110 | 1,930 | 2,110 | 7,500 | 2,110 |
| 2018-09-27 | 1,843 | 1,980 | 1,843 | 1,980 | 4,000 | 1,980 |
| 2018-09-26 | 1,801 | 1,900 | 1,801 | 1,900 | 6,300 | 1,900 |
| 2018-09-25 | 946 | 965 | 945 | 950 | 21,000 | 1,900 |
| 2018-09-21 | 950 | 950 | 948 | 948 | 4,000 | 1,896 |
| 2018-09-20 | - | - | - | 950 | - | 1,900 |
| 2018-09-19 | - | - | - | 950 | - | 1,900 |
| 2018-09-18 | - | - | - | 950 | - | 1,900 |
| 2018-09-14 | - | - | - | 950 | - | 1,900 |
| 2018-09-13 | - | - | - | 950 | - | 1,900 |
| 2018-09-12 | - | - | - | 950 | - | 1,900 |
| 2018-09-11 | - | - | - | 950 | - | 1,900 |
| 2018-09-10 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 2018-09-07 | - | - | - | 965 | - | 1,930 |
| 2018-09-06 | - | - | - | 965 | - | 1,930 |
| 2018-09-05 | - | - | - | 965 | - | 1,930 |
| 2018-09-04 | - | - | - | 965 | - | 1,930 |
| 2018-09-03 | - | - | - | 965 | - | 1,930 |
| 2018-08-31 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 2018-08-30 | - | - | - | 958 | - | 1,916 |
| 2018-08-29 | 965 | 965 | 958 | 958 | 2,000 | 1,916 |
| 2018-08-28 | - | - | - | 960 | - | 1,920 |
| 2018-08-27 | 960 | 960 | 960 | 960 | 1,000 | 1,920 |
| 2018-08-24 | 962 | 962 | 962 | 962 | 2,000 | 1,924 |
| 2018-08-23 | - | - | - | 975 | - | 1,950 |
| 2018-08-22 | - | - | - | 975 | - | 1,950 |
| 2018-08-21 | - | - | - | 975 | - | 1,950 |
| 2018-08-20 | - | - | - | 975 | - | 1,950 |
| 2018-08-17 | - | - | - | 975 | - | 1,950 |
| 2018-08-16 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 2018-08-15 | - | - | - | 990 | - | 1,980 |
| 2018-08-14 | - | - | - | 990 | - | 1,980 |
| 2018-08-13 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 2018-08-10 | - | - | - | 1,033 | - | 2,066 |
| 2018-08-09 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 | 2,066 |
| 2018-08-08 | 1,009 | 1,009 | 1,008 | 1,008 | 2,000 | 2,016 |
| 2018-08-07 | - | - | - | 1,008 | - | 2,016 |
| 2018-08-06 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 | 2,016 |
| 2018-08-03 | - | - | - | 1,008 | - | 2,016 |
| 2018-08-02 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 | 2,016 |
| 2018-08-01 | - | - | - | 1,004 | - | 2,008 |
| 2018-07-31 | - | - | - | 1,004 | - | 2,008 |
| 2018-07-30 | - | - | - | 1,004 | - | 2,008 |
| 2018-07-27 | - | - | - | 1,004 | - | 2,008 |
| 2018-07-26 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 2,008 |
| 2018-07-25 | 1,010 | 1,010 | 1,000 | 1,004 | 5,000 | 2,008 |
| 2018-07-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 2018-07-23 | 1,070 | 1,070 | 1,010 | 1,010 | 5,000 | 2,020 |
| 2018-07-20 | 1,060 | 1,060 | 1,020 | 1,049 | 7,000 | 2,098 |
| 2018-07-19 | 1,070 | 1,071 | 1,070 | 1,070 | 5,000 | 2,140 |
| 2018-07-18 | - | - | - | 1,100 | - | 2,200 |
| 2018-07-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 2018-07-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 2018-07-12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 2018-07-11 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 2,250 |
| 2018-07-10 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 | 2,252 |
| 2018-07-09 | 1,067 | 1,100 | 1,061 | 1,100 | 3,000 | 2,200 |
| 2018-07-06 | - | - | - | 1,097 | - | 2,194 |
| 2018-07-05 | - | - | - | 1,097 | - | 2,194 |
| 2018-07-04 | 1,097 | 1,097 | 1,097 | 1,097 | 1,000 | 2,194 |
| 2018-07-03 | - | - | - | 1,151 | - | 2,302 |
| 2018-07-02 | - | - | - | 1,151 | - | 2,302 |
| 2018-06-29 | - | - | - | 1,151 | - | 2,302 |
| 2018-06-28 | - | - | - | 1,151 | - | 2,302 |
| 2018-06-27 | - | - | - | 1,151 | - | 2,302 |
| 2018-06-26 | - | - | - | 1,151 | - | 2,302 |
| 2018-06-25 | - | - | - | 1,151 | - | 2,302 |
| 2018-06-22 | - | - | - | 1,151 | - | 2,302 |
| 2018-06-21 | 1,155 | 1,167 | 1,151 | 1,151 | 4,000 | 2,302 |
| 2018-06-20 | - | - | - | 1,151 | - | 2,302 |
| 2018-06-19 | 1,120 | 1,160 | 1,120 | 1,151 | 10,000 | 2,302 |
| 2018-06-18 | 1,120 | 1,120 | 1,119 | 1,119 | 4,000 | 2,238 |
| 2018-06-15 | - | - | - | 1,093 | - | 2,186 |
| 2018-06-14 | 1,061 | 1,093 | 1,061 | 1,093 | 3,000 | 2,186 |
| 2018-06-13 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 2,150 |
| 2018-06-12 | 1,075 | 1,099 | 1,075 | 1,079 | 4,000 | 2,158 |
| 2018-06-11 | 1,076 | 1,076 | 1,054 | 1,069 | 4,000 | 2,138 |
| 2018-06-08 | 1,075 | 1,076 | 1,075 | 1,076 | 2,000 | 2,152 |
| 2018-06-07 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 | 2,104 |
| 2018-06-06 | - | - | - | 1,076 | - | 2,152 |
| 2018-06-05 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 | 2,152 |
| 2018-06-04 | 1,069 | 1,079 | 1,051 | 1,051 | 5,000 | 2,102 |
| 2018-06-01 | 1,066 | 1,099 | 1,039 | 1,099 | 3,000 | 2,198 |
| 2018-05-31 | 1,066 | 1,096 | 1,066 | 1,096 | 2,000 | 2,192 |
| 2018-05-30 | - | - | - | 1,096 | - | 2,192 |
| 2018-05-29 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 | 2,192 |
| 2018-05-28 | - | - | - | 1,100 | - | 2,200 |
| 2018-05-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 2018-05-24 | - | - | - | 1,100 | - | 2,200 |
| 2018-05-23 | - | - | - | 1,100 | - | 2,200 |
| 2018-05-22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 2018-05-21 | 1,094 | 1,094 | 1,093 | 1,094 | 5,000 | 2,188 |
| 2018-05-18 | - | - | - | 1,094 | - | 2,188 |
| 2018-05-17 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 2,188 |
| 2018-05-16 | - | - | - | 1,100 | - | 2,200 |
| 2018-05-15 | - | - | - | 1,100 | - | 2,200 |
| 2018-05-14 | 1,070 | 1,100 | 1,070 | 1,100 | 8,000 | 2,200 |
| 2018-05-11 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 2,140 |
| 2018-05-10 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 2,060 |
| 2018-05-09 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 2,040 |
| 2018-05-08 | 1,035 | 1,040 | 1,035 | 1,040 | 2,000 | 2,080 |
| 2018-05-07 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 | 2,048 |
| 2018-05-02 | - | - | - | 1,020 | - | 2,040 |
| 2018-05-01 | - | - | - | 1,020 | - | 2,040 |
| 2018-04-27 | 1,010 | 1,020 | 1,005 | 1,020 | 3,000 | 2,040 |
| 2018-04-26 | 1,014 | 1,020 | 1,014 | 1,020 | 2,000 | 2,040 |
| 2018-04-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 2018-04-24 | - | - | - | 1,040 | - | 2,080 |
| 2018-04-23 | - | - | - | 1,040 | - | 2,080 |
| 2018-04-20 | - | - | - | 1,040 | - | 2,080 |
| 2018-04-19 | - | - | - | 1,040 | - | 2,080 |
| 2018-04-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 2018-04-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 2018-04-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 2018-04-09 | 1,050 | 1,060 | 1,011 | 1,011 | 5,000 | 2,022 |
| 2018-04-05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 2018-04-03 | 1,063 | 1,064 | 1,063 | 1,064 | 2,000 | 2,128 |
| 2018-03-30 | 1,064 | 1,064 | 1,064 | 1,064 | 4,000 | 2,128 |
| 2018-03-23 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 2,116 |
| 2018-03-22 | 1,058 | 1,058 | 1,058 | 1,058 | 2,000 | 2,116 |
| 2018-03-19 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 2,118 |
| 2018-03-16 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 2,118 |
| 2018-03-15 | 1,029 | 1,059 | 1,029 | 1,059 | 2,000 | 2,118 |
| 2018-03-13 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 2,118 |
| 2018-03-12 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 | 2,118 |
| 2018-03-09 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 2,102 |
| 2018-03-08 | 1,020 | 1,051 | 1,020 | 1,051 | 2,000 | 2,102 |
| 2018-03-06 | 1,025 | 1,025 | 1,001 | 1,001 | 2,000 | 2,002 |
| 2018-03-05 | 1,028 | 1,028 | 1,001 | 1,001 | 3,000 | 2,002 |
| 2018-03-01 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 2,058 |
| 2018-02-27 | 1,036 | 1,039 | 1,025 | 1,025 | 6,000 | 2,050 |
| 2018-02-26 | 1,036 | 1,036 | 1,011 | 1,035 | 7,000 | 2,070 |
| 2018-02-23 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 | 2,072 |
| 2018-02-22 | 1,037 | 1,037 | 1,016 | 1,016 | 2,000 | 2,032 |
| 2018-02-21 | 1,016 | 1,017 | 1,016 | 1,016 | 3,000 | 2,032 |
| 2018-02-20 | 1,013 | 1,013 | 1,001 | 1,001 | 2,000 | 2,002 |
| 2018-02-16 | 1,029 | 1,029 | 1,016 | 1,016 | 2,000 | 2,032 |
| 2018-02-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2018-02-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2018-02-13 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 2,000 |
| 2018-02-09 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 2018-02-08 | 985 | 985 | 984 | 984 | 4,000 | 1,968 |
| 2018-02-07 | 984 | 985 | 980 | 985 | 7,000 | 1,970 |
| 2018-02-06 | 1,000 | 1,000 | 955 | 969 | 10,000 | 1,938 |
| 2018-02-05 | 1,036 | 1,036 | 1,030 | 1,030 | 5,000 | 2,060 |
| 2018-02-02 | 1,032 | 1,035 | 1,032 | 1,035 | 2,000 | 2,070 |
| 2018-02-01 | 1,031 | 1,031 | 1,031 | 1,031 | 2,000 | 2,062 |
| 2018-01-31 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 | 2,070 |
| 2018-01-30 | 1,038 | 1,038 | 1,030 | 1,030 | 5,000 | 2,060 |
| 2018-01-29 | 1,036 | 1,038 | 1,036 | 1,038 | 2,000 | 2,076 |
| 2018-01-25 | 1,018 | 1,035 | 1,018 | 1,035 | 4,000 | 2,070 |
| 2018-01-23 | 1,032 | 1,032 | 1,002 | 1,002 | 3,000 | 2,004 |
| 2018-01-19 | 1,036 | 1,048 | 1,036 | 1,048 | 2,000 | 2,096 |
| 2018-01-17 | 1,031 | 1,049 | 1,031 | 1,049 | 2,000 | 2,098 |
| 2018-01-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2018-01-15 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 2,100 |
| 2018-01-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 2018-01-11 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 2,100 |
| 2018-01-10 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 2,098 |
| 2018-01-09 | 1,043 | 1,043 | 1,031 | 1,031 | 3,000 | 2,062 |
| 2018-01-05 | 1,025 | 1,040 | 1,025 | 1,040 | 5,000 | 2,080 |
| 2018-01-04 | 1,010 | 1,029 | 1,010 | 1,029 | 8,000 | 2,058 |
分割・併合履歴 ： [2018-09-26]1株→0.5株