萬世電機(7565)の株価時系列情報
萬世電機(7565)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 620 | 620 | 620 | 620 | 1,000 |
2004/12/29 | 610 | 610 | 610 | 610 | 3,000 |
2004/12/22 | 600 | 600 | 600 | 600 | 1,000 |
2004/12/21 | 590 | 600 | 590 | 600 | 3,000 |
2004/12/20 | 590 | 590 | 590 | 590 | 1,000 |
2004/12/17 | 570 | 570 | 570 | 570 | 1,000 |
2004/12/09 | 565 | 565 | 565 | 565 | 1,000 |
2004/12/08 | 562 | 575 | 561 | 575 | 4,000 |
2004/12/01 | 580 | 580 | 580 | 580 | 1,000 |
2004/11/29 | 580 | 580 | 550 | 555 | 6,000 |
2004/11/26 | 590 | 590 | 590 | 590 | 1,000 |
2004/11/18 | 610 | 620 | 610 | 620 | 2,000 |
2004/11/16 | 610 | 610 | 610 | 610 | 1,000 |
2004/11/11 | 580 | 580 | 580 | 580 | 1,000 |
2004/11/08 | 620 | 620 | 620 | 620 | 1,000 |
2004/10/26 | 625 | 625 | 625 | 625 | 1,000 |
2004/10/22 | 620 | 625 | 620 | 625 | 3,000 |
2004/10/19 | 620 | 620 | 620 | 620 | 2,000 |
2004/10/18 | 580 | 580 | 580 | 580 | 2,000 |
2004/09/30 | 575 | 580 | 575 | 580 | 3,000 |
2004/09/29 | 580 | 580 | 580 | 580 | 1,000 |
2004/09/22 | 580 | 580 | 580 | 580 | 1,000 |
2004/09/07 | 586 | 586 | 586 | 586 | 1,000 |
2004/09/06 | 625 | 625 | 625 | 625 | 1,000 |
2004/08/06 | 625 | 625 | 625 | 625 | 1,000 |
2004/07/27 | 625 | 625 | 625 | 625 | 3,000 |
2004/07/26 | 625 | 625 | 625 | 625 | 5,000 |
2004/07/16 | 625 | 625 | 625 | 625 | 1,000 |
2004/07/15 | 630 | 630 | 623 | 623 | 2,000 |
2004/07/14 | 641 | 641 | 641 | 641 | 3,000 |
2004/07/08 | 640 | 640 | 640 | 640 | 1,000 |
2004/07/07 | 630 | 660 | 630 | 660 | 6,000 |
2004/07/06 | 680 | 680 | 680 | 680 | 2,000 |
2004/07/05 | 655 | 680 | 641 | 680 | 9,000 |
2004/07/02 | 654 | 654 | 654 | 654 | 1,000 |
2004/07/01 | 640 | 640 | 640 | 640 | 1,000 |
2004/06/29 | 627 | 627 | 627 | 627 | 1,000 |
2004/06/28 | 665 | 665 | 665 | 665 | 1,000 |
2004/06/21 | 668 | 670 | 667 | 670 | 7,000 |
2004/06/17 | 679 | 680 | 679 | 680 | 2,000 |
2004/06/11 | 690 | 690 | 690 | 690 | 4,000 |
2004/06/10 | 669 | 690 | 669 | 690 | 6,000 |
2004/06/09 | 650 | 680 | 650 | 680 | 4,000 |
2004/06/08 | 630 | 630 | 630 | 630 | 2,000 |
2004/06/07 | 596 | 600 | 596 | 600 | 2,000 |
2004/06/04 | 596 | 596 | 596 | 596 | 1,000 |
2004/06/03 | 600 | 600 | 600 | 600 | 1,000 |
2004/06/01 | 600 | 600 | 600 | 600 | 2,000 |
2004/05/26 | 610 | 610 | 610 | 610 | 1,000 |
2004/05/25 | 610 | 610 | 610 | 610 | 1,000 |
2004/05/24 | 610 | 620 | 610 | 620 | 4,000 |
2004/05/11 | 610 | 610 | 610 | 610 | 1,000 |
2004/05/10 | 660 | 660 | 660 | 660 | 1,000 |
2004/05/07 | 650 | 660 | 650 | 660 | 4,000 |
2004/05/06 | 640 | 659 | 640 | 659 | 3,000 |
2004/04/30 | 640 | 640 | 640 | 640 | 2,000 |
2004/04/28 | 636 | 636 | 636 | 636 | 1,000 |
2004/04/27 | 635 | 635 | 635 | 635 | 1,000 |
2004/04/26 | 637 | 637 | 631 | 633 | 7,000 |
2004/04/23 | 635 | 635 | 635 | 635 | 1,000 |
2004/04/22 | 635 | 635 | 635 | 635 | 2,000 |
2004/04/21 | 645 | 655 | 635 | 635 | 6,000 |
2004/04/20 | 636 | 653 | 636 | 645 | 8,000 |
2004/04/16 | 610 | 630 | 610 | 630 | 5,000 |
2004/04/14 | 630 | 630 | 630 | 630 | 1,000 |
2004/04/13 | 630 | 630 | 630 | 630 | 2,000 |
2004/04/08 | 635 | 635 | 630 | 630 | 4,000 |
2004/04/07 | 635 | 635 | 635 | 635 | 1,000 |
2004/04/06 | 635 | 635 | 632 | 635 | 5,000 |
2004/04/05 | 620 | 635 | 620 | 635 | 3,000 |
2004/04/02 | 620 | 620 | 606 | 606 | 2,000 |
2004/04/01 | 590 | 620 | 590 | 620 | 2,000 |
2004/03/31 | 640 | 640 | 640 | 640 | 1,000 |
2004/03/30 | 650 | 650 | 630 | 640 | 8,000 |
2004/03/29 | 630 | 640 | 630 | 640 | 3,000 |
2004/03/26 | 590 | 630 | 590 | 630 | 5,000 |
2004/03/25 | 630 | 630 | 630 | 630 | 1,000 |
2004/03/24 | 610 | 610 | 610 | 610 | 8,000 |
2004/03/23 | 600 | 600 | 600 | 600 | 3,000 |
2004/03/22 | 600 | 600 | 600 | 600 | 3,000 |
2004/03/19 | 615 | 620 | 615 | 620 | 2,000 |
2004/03/18 | 610 | 615 | 610 | 615 | 3,000 |
2004/03/17 | 581 | 600 | 581 | 600 | 6,000 |
2004/03/16 | 561 | 561 | 561 | 561 | 2,000 |
2004/03/15 | 560 | 560 | 560 | 560 | 3,000 |
2004/03/12 | 560 | 560 | 560 | 560 | 4,000 |
2004/03/08 | 550 | 560 | 540 | 560 | 8,000 |
2004/03/05 | 550 | 550 | 550 | 550 | 1,000 |
2004/03/03 | 560 | 560 | 560 | 560 | 2,000 |
2004/03/02 | 560 | 560 | 560 | 560 | 8,000 |
2004/02/26 | 560 | 560 | 560 | 560 | 1,000 |
2004/02/18 | 555 | 560 | 555 | 560 | 2,000 |
2004/02/16 | 550 | 555 | 550 | 555 | 4,000 |
2004/02/13 | 555 | 555 | 555 | 555 | 1,000 |
2004/02/10 | 555 | 555 | 555 | 555 | 1,000 |
2004/02/09 | 530 | 530 | 530 | 530 | 2,000 |
2004/02/06 | 530 | 530 | 530 | 530 | 2,000 |
2004/02/04 | 500 | 520 | 500 | 520 | 2,000 |
2004/02/03 | 500 | 500 | 500 | 500 | 1,000 |
2004/01/30 | 500 | 500 | 500 | 500 | 1,000 |
2004/01/28 | 500 | 500 | 500 | 500 | 1,000 |
2004/01/22 | 490 | 500 | 490 | 500 | 3,000 |
2004/01/19 | 480 | 480 | 480 | 480 | 2,000 |
2004/01/16 | 475 | 480 | 475 | 480 | 4,000 |
2004/01/13 | 480 | 480 | 480 | 480 | 2,000 |
2004/01/09 | 480 | 480 | 480 | 480 | 2,000 |
2004/01/07 | 460 | 460 | 460 | 460 | 5,000 |
2004/01/06 | 450 | 450 | 450 | 450 | 1,000 |