7565 萬世電機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,273	2,273	2,273	2,273	100	2,273
2019-12-27	-	-	-	2,273	-	2,273
2019-12-26	2,273	2,273	2,273	2,273	100	2,273
2019-12-25	2,252	2,252	2,252	2,252	100	2,252
2019-12-24	2,302	2,302	2,302	2,302	100	2,302
2019-12-23	-	-	-	2,302	-	2,302
2019-12-20	-	-	-	2,302	-	2,302
2019-12-19	2,302	2,302	2,302	2,302	100	2,302
2019-12-18	2,281	2,287	2,275	2,287	500	2,287
2019-12-17	2,281	2,281	2,281	2,281	500	2,281
2019-12-16	2,281	2,281	2,281	2,281	100	2,281
2019-12-13	2,280	2,280	2,280	2,280	100	2,280
2019-12-12	2,316	2,316	2,300	2,300	1,700	2,300
2019-12-11	2,255	2,315	2,255	2,315	900	2,315
2019-12-10	2,239	2,254	2,239	2,254	300	2,254
2019-12-09	2,250	2,250	2,211	2,240	1,300	2,240
2019-12-06	2,216	2,251	2,216	2,251	600	2,251
2019-12-05	2,184	2,216	2,184	2,216	1,400	2,216
2019-12-04	2,173	2,219	2,169	2,185	2,500	2,185
2019-12-03	2,187	2,218	2,187	2,218	300	2,218
2019-12-02	2,200	2,200	2,190	2,190	200	2,190
2019-11-29	2,166	2,231	2,166	2,220	3,400	2,220
2019-11-28	2,139	2,189	2,139	2,189	500	2,189
2019-11-27	2,190	2,209	2,179	2,189	600	2,189
2019-11-26	2,157	2,223	2,157	2,210	4,700	2,210
2019-11-25	2,200	2,200	2,157	2,157	700	2,157
2019-11-22	2,156	2,191	2,141	2,179	4,100	2,179
2019-11-21	2,207	2,230	2,184	2,186	1,000	2,186
2019-11-20	2,162	2,251	2,154	2,251	1,600	2,251
2019-11-19	2,230	2,242	2,212	2,212	800	2,212
2019-11-18	2,199	2,216	2,194	2,216	5,000	2,216
2019-11-15	-	-	-	2,151	-	2,151
2019-11-14	-	-	-	2,151	-	2,151
2019-11-13	2,160	2,170	2,151	2,151	4,500	2,151
2019-11-12	2,142	2,160	2,142	2,160	700	2,160
2019-11-11	2,142	2,142	2,142	2,142	200	2,142
2019-11-08	-	-	-	2,142	-	2,142
2019-11-07	2,142	2,142	2,142	2,142	200	2,142
2019-11-06	2,158	2,158	2,158	2,158	200	2,158
2019-11-05	-	-	-	2,158	-	2,158
2019-11-01	2,170	2,180	2,158	2,158	1,000	2,158
2019-10-31	2,155	2,167	2,155	2,167	600	2,167
2019-10-30	2,172	2,172	2,172	2,172	100	2,172
2019-10-29	2,200	2,250	2,162	2,172	9,600	2,172
2019-10-28	2,153	2,196	2,152	2,161	2,400	2,161
2019-10-25	2,170	2,182	2,153	2,153	900	2,153
2019-10-24	2,200	2,220	2,200	2,220	300	2,220
2019-10-23	2,156	2,231	2,155	2,230	27,500	2,230
2019-10-21	-	-	-	2,159	-	2,159
2019-10-18	2,160	2,198	2,159	2,159	1,300	2,159
2019-10-17	2,185	2,185	2,146	2,160	800	2,160
2019-10-16	2,187	2,210	2,185	2,185	1,400	2,185
2019-10-15	2,186	2,186	2,170	2,172	1,300	2,172
2019-10-11	-	-	-	2,172	-	2,172
2019-10-10	2,172	2,172	2,172	2,172	100	2,172
2019-10-09	2,168	2,170	2,168	2,170	200	2,170
2019-10-08	2,197	2,230	2,049	2,168	3,100	2,168
2019-10-07	-	-	-	2,198	-	2,198
2019-10-04	2,209	2,209	2,198	2,198	300	2,198
2019-10-03	2,209	2,209	2,209	2,209	100	2,209
2019-10-02	2,200	2,209	2,150	2,209	1,300	2,209
2019-10-01	2,200	2,200	2,200	2,200	100	2,200
2019-09-30	2,150	2,200	2,100	2,200	8,200	2,200
2019-09-27	2,086	2,160	2,086	2,150	3,300	2,150
2019-09-26	2,082	2,127	2,032	2,125	29,400	2,125
2019-09-25	1,977	2,097	1,950	2,082	8,000	2,082
2019-09-24	1,942	1,999	1,940	1,999	3,500	1,999
2019-09-20	1,945	1,998	1,945	1,956	1,600	1,956
2019-09-19	1,955	1,961	1,954	1,960	1,200	1,960
2019-09-18	1,932	1,968	1,932	1,955	1,200	1,955
2019-09-17	1,915	2,000	1,915	1,953	2,700	1,953
2019-09-13	1,922	2,005	1,922	2,005	2,700	2,005
2019-09-12	1,882	1,997	1,882	1,962	10,300	1,962
2019-09-11	1,902	1,922	1,902	1,922	300	1,922
2019-09-10	1,900	1,950	1,900	1,902	1,700	1,902
2019-09-09	1,875	1,911	1,866	1,878	2,700	1,878
2019-09-06	1,875	1,875	1,875	1,875	200	1,875
2019-09-05	1,875	1,875	1,875	1,875	100	1,875
2019-09-04	1,877	1,877	1,877	1,877	100	1,877
2019-09-03	1,850	1,877	1,814	1,877	500	1,877
2019-09-02	1,877	1,877	1,849	1,850	800	1,850
2019-08-30	1,877	1,877	1,877	1,877	500	1,877
2019-08-29	1,847	1,847	1,847	1,847	500	1,847
2019-08-28	1,847	1,847	1,847	1,847	300	1,847
2019-08-27	1,817	1,829	1,817	1,829	800	1,829
2019-08-26	1,804	1,804	1,804	1,804	300	1,804
2019-08-23	1,803	1,804	1,763	1,804	1,000	1,804
2019-08-22	1,817	1,817	1,803	1,803	300	1,803
2019-08-21	1,830	1,830	1,830	1,830	100	1,830
2019-08-20	1,818	1,830	1,817	1,830	800	1,830
2019-08-19	1,875	1,875	1,819	1,819	400	1,819
2019-08-16	-	-	-	1,885	-	1,885
2019-08-15	1,884	1,885	1,884	1,885	200	1,885
2019-08-14	-	-	-	1,933	-	1,933
2019-08-13	-	-	-	1,933	-	1,933
2019-08-09	1,933	1,933	1,932	1,933	500	1,933
2019-08-08	-	-	-	2,008	-	2,008
2019-08-07	-	-	-	2,008	-	2,008
2019-08-06	2,008	2,008	2,008	2,008	300	2,008
2019-08-05	2,030	2,030	2,010	2,010	200	2,010
2019-08-02	2,030	2,030	2,030	2,030	100	2,030
2019-08-01	2,030	2,030	2,000	2,030	400	2,030
2019-07-31	2,055	2,055	2,030	2,030	200	2,030
2019-07-30	2,055	2,055	2,055	2,055	100	2,055
2019-07-29	2,095	2,095	2,055	2,055	600	2,055
2019-07-26	2,095	2,095	2,095	2,095	1,400	2,095
2019-07-25	-	-	-	2,095	-	2,095
2019-07-24	-	-	-	2,095	-	2,095
2019-07-23	-	-	-	2,095	-	2,095
2019-07-22	2,095	2,095	2,095	2,095	500	2,095
2019-07-19	2,101	2,101	2,101	2,101	100	2,101
2019-07-18	2,101	2,101	2,101	2,101	300	2,101
2019-07-17	2,101	2,101	2,101	2,101	200	2,101
2019-07-16	2,103	2,103	2,053	2,102	300	2,102
2019-07-12	2,014	2,124	2,013	2,103	1,700	2,103
2019-07-11	2,020	2,020	2,014	2,014	300	2,014
2019-07-10	2,043	2,043	1,975	2,020	800	2,020
2019-07-09	2,152	2,152	2,000	2,053	3,500	2,053
2019-07-08	2,145	2,145	2,127	2,127	300	2,127
2019-07-05	-	-	-	2,145	-	2,145
2019-07-04	2,155	2,189	2,139	2,145	600	2,145
2019-07-03	2,169	2,190	2,169	2,190	200	2,190
2019-07-02	2,155	2,169	2,155	2,169	500	2,169
2019-07-01	2,161	2,161	2,161	2,161	100	2,161
2019-06-28	2,143	2,160	2,143	2,160	300	2,160
2019-06-27	2,150	2,190	2,150	2,160	1,300	2,160
2019-06-26	2,159	2,160	2,120	2,160	1,700	2,160
2019-06-25	2,092	2,160	2,082	2,160	700	2,160
2019-06-24	2,050	2,094	2,050	2,094	200	2,094
2019-06-21	2,070	2,100	2,070	2,100	1,200	2,100
2019-06-20	-	-	-	2,070	-	2,070
2019-06-19	2,095	2,095	2,070	2,070	700	2,070
2019-06-18	2,093	2,095	2,069	2,095	1,500	2,095
2019-06-17	2,057	2,090	2,057	2,090	200	2,090
2019-06-14	2,099	2,099	2,040	2,094	1,300	2,094
2019-06-13	2,045	2,119	2,045	2,119	1,000	2,119
2019-06-12	-	-	-	2,043	-	2,043
2019-06-11	2,059	2,080	2,043	2,043	1,300	2,043
2019-06-10	2,001	2,118	2,000	2,059	5,500	2,059
2019-06-07	2,024	2,024	1,997	2,000	400	2,000
2019-06-06	2,011	2,011	2,008	2,008	300	2,008
2019-06-05	2,000	2,030	2,000	2,011	1,200	2,011
2019-06-04	1,988	1,999	1,988	1,996	800	1,996
2019-06-03	1,996	1,996	1,995	1,996	1,100	1,996
2019-05-31	1,975	1,996	1,975	1,996	300	1,996
2019-05-30	1,954	1,975	1,954	1,975	400	1,975
2019-05-29	-	-	-	1,954	-	1,954
2019-05-28	1,975	1,975	1,899	1,954	1,100	1,954
2019-05-27	-	-	-	1,939	-	1,939
2019-05-24	1,944	1,944	1,939	1,939	200	1,939
2019-05-23	-	-	-	1,944	-	1,944
2019-05-22	-	-	-	1,944	-	1,944
2019-05-21	1,944	1,944	1,944	1,944	100	1,944
2019-05-20	1,984	1,984	1,944	1,944	400	1,944
2019-05-17	1,984	1,996	1,984	1,996	200	1,996
2019-05-16	2,000	2,000	1,903	1,984	1,100	1,984
2019-05-15	2,032	2,032	2,032	2,032	200	2,032
2019-05-14	1,998	2,038	1,997	2,038	1,600	2,038
2019-05-13	1,983	1,998	1,983	1,998	500	1,998
2019-05-10	1,951	1,983	1,951	1,983	400	1,983
2019-05-09	1,911	1,977	1,911	1,977	1,800	1,977
2019-05-08	1,961	1,961	1,951	1,951	5,300	1,951
2019-05-07	1,965	1,965	1,965	1,965	100	1,965
2019-04-26	-	-	-	1,961	-	1,961
2019-04-25	-	-	-	1,961	-	1,961
2019-04-24	-	-	-	1,961	-	1,961
2019-04-23	-	-	-	1,961	-	1,961
2019-04-22	-	-	-	1,961	-	1,961
2019-04-19	1,962	1,962	1,961	1,961	300	1,961
2019-04-18	-	-	-	1,990	-	1,990
2019-04-17	-	-	-	1,990	-	1,990
2019-04-16	-	-	-	1,990	-	1,990
2019-04-15	1,990	1,990	1,990	1,990	100	1,990
2019-04-12	1,990	1,990	1,990	1,990	100	1,990
2019-04-11	1,965	1,995	1,965	1,995	300	1,995
2019-04-10	1,958	1,958	1,958	1,958	100	1,958
2019-04-09	-	-	-	1,958	-	1,958
2019-04-08	1,958	1,958	1,958	1,958	200	1,958
2019-04-05	1,930	1,958	1,919	1,958	1,700	1,958
2019-04-04	1,940	1,965	1,939	1,939	600	1,939
2019-04-03	1,892	1,922	1,892	1,900	2,800	1,900
2019-04-02	1,997	1,997	1,997	1,997	200	1,997
2019-04-01	-	-	-	2,002	-	2,002
2019-03-29	1,961	2,024	1,941	2,002	1,400	2,002
2019-03-28	2,000	2,000	1,956	1,956	600	1,956
2019-03-27	2,001	2,030	1,999	2,000	1,200	2,000
2019-03-26	2,049	2,049	1,947	2,000	5,700	2,000
2019-03-25	2,010	2,052	2,010	2,049	2,400	2,049
2019-03-22	1,975	2,037	1,975	2,031	2,700	2,031
2019-03-20	2,190	2,190	1,956	1,975	3,600	1,975
2019-03-19	1,864	2,249	1,864	2,148	4,400	2,148
2019-03-18	1,881	1,881	1,864	1,864	200	1,864
2019-03-15	1,862	1,862	1,862	1,862	200	1,862
2019-03-14	1,868	1,880	1,868	1,880	200	1,880
2019-03-13	1,880	1,880	1,880	1,880	100	1,880
2019-03-12	1,880	1,918	1,880	1,880	3,600	1,880
2019-03-11	1,880	1,880	1,880	1,880	500	1,880
2019-03-08	1,890	1,896	1,827	1,827	2,500	1,827
2019-03-07	1,862	1,881	1,862	1,881	1,800	1,881
2019-03-06	1,880	1,885	1,862	1,862	1,500	1,862
2019-03-05	1,879	1,880	1,879	1,880	1,000	1,880
2019-03-04	1,900	1,900	1,865	1,885	3,100	1,885
2019-03-01	1,860	1,903	1,860	1,900	5,300	1,900
2019-02-28	1,847	1,847	1,847	1,847	300	1,847
2019-02-27	-	-	-	1,850	-	1,850
2019-02-26	1,850	1,850	1,850	1,850	600	1,850
2019-02-25	1,849	1,850	1,849	1,850	200	1,850
2019-02-22	1,810	1,830	1,810	1,830	600	1,830
2019-02-21	1,830	1,830	1,810	1,810	400	1,810
2019-02-20	1,821	1,822	1,795	1,810	1,700	1,810
2019-02-19	-	-	-	1,821	-	1,821
2019-02-18	-	-	-	1,821	-	1,821
2019-02-15	1,821	1,821	1,821	1,821	100	1,821
2019-02-14	1,811	1,840	1,811	1,821	1,300	1,821
2019-02-13	1,840	1,840	1,804	1,804	200	1,804
2019-02-12	1,840	1,840	1,840	1,840	500	1,840
2019-02-08	1,860	1,860	1,800	1,800	1,200	1,800
2019-02-07	1,885	1,900	1,875	1,900	3,400	1,900
2019-02-06	1,897	1,897	1,885	1,885	500	1,885
2019-02-05	-	-	-	1,897	-	1,897
2019-02-04	1,911	1,911	1,891	1,897	4,400	1,897
2019-02-01	1,838	1,905	1,838	1,905	700	1,905
2019-01-31	1,838	1,838	1,838	1,838	100	1,838
2019-01-30	1,803	1,838	1,803	1,838	200	1,838
2019-01-29	-	-	-	1,750	-	1,750
2019-01-28	1,745	1,750	1,745	1,750	600	1,750
2019-01-25	1,736	1,769	1,736	1,745	2,000	1,745
2019-01-24	-	-	-	1,745	-	1,745
2019-01-23	1,768	1,768	1,745	1,745	700	1,745
2019-01-22	-	-	-	1,768	-	1,768
2019-01-21	-	-	-	1,768	-	1,768
2019-01-18	1,768	1,768	1,768	1,768	100	1,768
2019-01-17	-	-	-	1,768	-	1,768
2019-01-16	1,768	1,768	1,768	1,768	500	1,768
2019-01-15	1,757	1,768	1,757	1,768	300	1,768
2019-01-11	-	-	-	1,768	-	1,768
2019-01-10	-	-	-	1,768	-	1,768
2019-01-09	1,769	1,769	1,768	1,768	600	1,768
2019-01-08	-	-	-	1,760	-	1,760
2019-01-07	1,870	1,870	1,750	1,760	700	1,760
2019-01-04	1,845	1,845	1,823	1,830	400	1,830

分割・併合履歴： [2018-09-26]1株→0.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31