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 |
|---|---|---|---|---|---|
| 2000/12/28 | 420 | 420 | 400 | 400 | 3,000 |
| 2000/12/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/12/20 | 405 | 405 | 405 | 405 | 1,000 |
| 2000/12/19 | 405 | 405 | 402 | 402 | 2,000 |
| 2000/12/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/12/15 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/12/13 | 440 | 440 | 440 | 440 | 2,000 |
| 2000/12/12 | 440 | 440 | 440 | 440 | 3,000 |
| 2000/12/11 | 415 | 416 | 415 | 416 | 25,000 |
| 2000/12/06 | 415 | 415 | 415 | 415 | 3,000 |
| 2000/12/05 | 415 | 415 | 415 | 415 | 1,000 |
| 2000/11/30 | 415 | 415 | 415 | 415 | 2,000 |
| 2000/11/27 | 440 | 440 | 440 | 440 | 2,000 |
| 2000/11/22 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/11/14 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/11/13 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/11/10 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/10/26 | 440 | 440 | 440 | 440 | 3,000 |
| 2000/10/25 | 440 | 440 | 440 | 440 | 2,000 |
| 2000/10/13 | 440 | 443 | 440 | 443 | 2,000 |
| 2000/10/12 | 445 | 445 | 436 | 436 | 2,000 |
| 2000/10/06 | 490 | 490 | 489 | 489 | 22,000 |
| 2000/09/28 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/09/25 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/09/19 | 501 | 501 | 501 | 501 | 1,000 |
| 2000/09/18 | 501 | 501 | 501 | 501 | 1,000 |
| 2000/09/06 | 539 | 539 | 539 | 539 | 1,000 |
| 2000/09/05 | 551 | 551 | 550 | 550 | 2,000 |
| 2000/09/04 | 530 | 530 | 530 | 530 | 2,000 |
| 2000/09/01 | 540 | 540 | 540 | 540 | 1,000 |
| 2000/08/31 | 540 | 540 | 520 | 540 | 5,000 |
| 2000/08/29 | 540 | 540 | 540 | 540 | 2,000 |
| 2000/08/25 | 510 | 510 | 510 | 510 | 1,000 |
| 2000/08/21 | 502 | 502 | 502 | 502 | 72,000 |
| 2000/08/15 | 502 | 502 | 502 | 502 | 1,000 |
| 2000/08/14 | 502 | 502 | 502 | 502 | 1,000 |
| 2000/08/07 | 516 | 516 | 502 | 502 | 3,000 |
| 2000/08/04 | 516 | 516 | 516 | 516 | 2,000 |
| 2000/07/31 | 515 | 515 | 515 | 515 | 1,000 |
| 2000/07/27 | 550 | 550 | 550 | 550 | 2,000 |
| 2000/07/26 | 550 | 550 | 550 | 550 | 6,000 |
| 2000/07/25 | 510 | 510 | 510 | 510 | 1,000 |
| 2000/07/24 | 511 | 511 | 511 | 511 | 1,000 |
| 2000/07/21 | 505 | 505 | 505 | 505 | 1,000 |
| 2000/07/13 | 565 | 565 | 551 | 551 | 3,000 |
| 2000/07/12 | 560 | 565 | 560 | 565 | 2,000 |
| 2000/07/11 | 555 | 555 | 555 | 555 | 1,000 |
| 2000/07/10 | 553 | 553 | 553 | 553 | 1,000 |
| 2000/07/06 | 540 | 540 | 540 | 540 | 1,000 |
| 2000/07/05 | 543 | 543 | 540 | 540 | 3,000 |
| 2000/07/04 | 540 | 540 | 540 | 540 | 2,000 |
| 2000/06/30 | 539 | 539 | 539 | 539 | 1,000 |
| 2000/06/29 | 540 | 540 | 521 | 521 | 4,000 |
| 2000/06/27 | 540 | 540 | 540 | 540 | 1,000 |
| 2000/06/23 | 510 | 510 | 510 | 510 | 1,000 |
| 2000/06/22 | 540 | 540 | 540 | 540 | 1,000 |
| 2000/06/21 | 540 | 540 | 540 | 540 | 2,000 |
| 2000/06/20 | 539 | 539 | 539 | 539 | 2,000 |
| 2000/06/19 | 539 | 539 | 539 | 539 | 1,000 |
| 2000/06/15 | 500 | 501 | 500 | 501 | 5,000 |
| 2000/06/14 | 547 | 547 | 547 | 547 | 5,000 |
| 2000/06/13 | 550 | 550 | 550 | 550 | 3,000 |
| 2000/06/12 | 519 | 519 | 519 | 519 | 1,000 |
| 2000/06/05 | 519 | 519 | 519 | 519 | 2,000 |
| 2000/05/29 | 520 | 520 | 520 | 520 | 1,000 |
| 2000/05/25 | 490 | 490 | 490 | 490 | 2,000 |
| 2000/05/23 | 534 | 534 | 514 | 514 | 3,000 |
| 2000/05/22 | 511 | 550 | 511 | 550 | 4,000 |
| 2000/05/15 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/05/08 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/04/27 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/04/26 | 485 | 485 | 485 | 485 | 2,000 |
| 2000/04/25 | 483 | 483 | 483 | 483 | 1,000 |
| 2000/04/24 | 483 | 483 | 483 | 483 | 3,000 |
| 2000/04/20 | 492 | 492 | 492 | 492 | 1,000 |
| 2000/04/17 | 494 | 494 | 489 | 490 | 3,000 |
| 2000/04/14 | 549 | 549 | 549 | 549 | 1,000 |
| 2000/04/13 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/04/10 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/04/06 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/04/03 | 555 | 555 | 555 | 555 | 2,000 |
| 2000/03/30 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/03/29 | 610 | 610 | 610 | 610 | 1,000 |
| 2000/03/28 | 620 | 620 | 620 | 620 | 2,000 |
| 2000/03/27 | 533 | 550 | 533 | 550 | 7,000 |
| 2000/03/23 | 529 | 529 | 529 | 529 | 1,000 |
| 2000/03/21 | 521 | 521 | 521 | 521 | 1,000 |
| 2000/03/17 | 540 | 540 | 530 | 530 | 2,000 |
| 2000/03/16 | 544 | 544 | 544 | 544 | 1,000 |
| 2000/03/15 | 555 | 555 | 555 | 555 | 1,000 |
| 2000/03/09 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/03/08 | 620 | 620 | 620 | 620 | 1,000 |
| 2000/03/02 | 646 | 646 | 620 | 620 | 5,000 |
| 2000/03/01 | 649 | 649 | 647 | 647 | 11,000 |
| 2000/02/29 | 666 | 666 | 666 | 666 | 1,000 |
| 2000/02/28 | 566 | 570 | 566 | 566 | 7,000 |
| 2000/02/25 | 566 | 566 | 566 | 566 | 1,000 |
| 2000/02/24 | 563 | 565 | 563 | 563 | 5,000 |
| 2000/02/23 | 532 | 532 | 532 | 532 | 3,000 |
| 2000/02/22 | 532 | 532 | 532 | 532 | 3,000 |
| 2000/02/21 | 532 | 533 | 532 | 532 | 3,000 |
| 2000/02/18 | 531 | 531 | 531 | 531 | 1,000 |
| 2000/02/17 | 539 | 539 | 539 | 539 | 1,000 |
| 2000/02/14 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/02/10 | 540 | 540 | 540 | 540 | 1,000 |
| 2000/02/08 | 560 | 560 | 560 | 560 | 2,000 |
| 2000/02/07 | 560 | 560 | 560 | 560 | 1,000 |
| 2000/02/04 | 560 | 560 | 560 | 560 | 3,000 |
| 2000/02/03 | 565 | 565 | 565 | 565 | 1,000 |
| 2000/01/31 | 541 | 541 | 541 | 541 | 1,000 |
| 2000/01/26 | 535 | 535 | 535 | 535 | 2,000 |
| 2000/01/20 | 540 | 540 | 540 | 540 | 1,000 |
| 2000/01/17 | 547 | 547 | 547 | 547 | 1,000 |
| 2000/01/14 | 539 | 539 | 539 | 539 | 1,000 |
| 2000/01/06 | 547 | 547 | 520 | 520 | 3,000 |
| 2000/01/04 | 551 | 555 | 551 | 555 | 2,000 |