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 |
|---|---|---|---|---|---|
| 2006/12/27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2006/12/26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2006/12/21 | 980 | 990 | 980 | 990 | 3,000 |
| 2006/12/19 | 999 | 999 | 999 | 999 | 2,000 |
| 2006/12/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/12/15 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/12/12 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/12/11 | 930 | 950 | 930 | 950 | 3,000 |
| 2006/12/08 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/12/06 | 910 | 920 | 910 | 920 | 2,000 |
| 2006/12/04 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/11/30 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/11/24 | 891 | 891 | 891 | 891 | 1,000 |
| 2006/11/22 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/11/20 | 885 | 900 | 885 | 900 | 3,000 |
| 2006/11/16 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/11/14 | 931 | 931 | 930 | 930 | 2,000 |
| 2006/10/31 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/10/30 | 930 | 950 | 930 | 950 | 5,000 |
| 2006/10/12 | 979 | 979 | 979 | 979 | 1,000 |
| 2006/10/06 | 955 | 955 | 955 | 955 | 1,000 |
| 2006/10/03 | 935 | 955 | 935 | 955 | 2,000 |
| 2006/10/02 | 923 | 962 | 923 | 962 | 2,000 |
| 2006/09/25 | 960 | 960 | 930 | 940 | 3,000 |
| 2006/09/19 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/09/15 | 940 | 960 | 940 | 960 | 2,000 |
| 2006/09/11 | 950 | 950 | 950 | 950 | 3,000 |
| 2006/09/04 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/09/01 | 940 | 940 | 940 | 940 | 1,000 |
| 2006/08/25 | 940 | 940 | 940 | 940 | 1,000 |
| 2006/08/24 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/08/23 | 920 | 920 | 920 | 920 | 5,000 |
| 2006/08/18 | 920 | 920 | 920 | 920 | 2,000 |
| 2006/08/16 | 900 | 950 | 900 | 950 | 2,000 |
| 2006/08/09 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/08/08 | 900 | 900 | 900 | 900 | 2,000 |
| 2006/08/02 | 900 | 900 | 870 | 898 | 7,000 |
| 2006/08/01 | 911 | 911 | 900 | 900 | 4,000 |
| 2006/07/31 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/07/26 | 1,008 | 1,008 | 1,000 | 1,000 | 3,000 |
| 2006/07/21 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 |
| 2006/07/20 | 1,005 | 1,025 | 1,005 | 1,025 | 2,000 |
| 2006/07/19 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 |
| 2006/07/18 | 1,015 | 1,015 | 1,005 | 1,005 | 2,000 |
| 2006/07/13 | 1,054 | 1,054 | 1,054 | 1,054 | 1,000 |
| 2006/07/11 | 1,054 | 1,054 | 1,054 | 1,054 | 1,000 |
| 2006/07/10 | 1,036 | 1,054 | 1,036 | 1,054 | 2,000 |
| 2006/07/06 | 1,035 | 1,035 | 1,035 | 1,035 | 4,000 |
| 2006/07/05 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2006/06/30 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
| 2006/06/29 | 1,000 | 1,036 | 1,000 | 1,036 | 5,000 |
| 2006/06/26 | 1,046 | 1,079 | 1,046 | 1,079 | 2,000 |
| 2006/06/22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2006/06/19 | 1,080 | 1,099 | 1,080 | 1,099 | 2,000 |
| 2006/06/12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/06/01 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2006/05/31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2006/05/30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2006/05/29 | 1,100 | 1,145 | 1,100 | 1,145 | 3,000 |
| 2006/05/26 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 |
| 2006/05/16 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 |
| 2006/05/15 | 1,150 | 1,185 | 1,150 | 1,185 | 4,000 |
| 2006/05/12 | 1,103 | 1,190 | 1,103 | 1,190 | 4,000 |
| 2006/05/10 | 1,181 | 1,181 | 1,181 | 1,181 | 2,000 |
| 2006/05/08 | 1,182 | 1,198 | 1,175 | 1,198 | 5,000 |
| 2006/04/27 | 1,181 | 1,199 | 1,181 | 1,199 | 4,000 |
| 2006/04/26 | 1,184 | 1,184 | 1,181 | 1,181 | 2,000 |
| 2006/04/25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2006/04/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/04/18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2006/04/13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/04/12 | 1,185 | 1,194 | 1,183 | 1,194 | 4,000 |
| 2006/04/11 | 1,182 | 1,200 | 1,182 | 1,200 | 3,000 |
| 2006/04/10 | 1,200 | 1,200 | 1,166 | 1,200 | 4,000 |
| 2006/04/06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/04/05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2006/04/03 | 1,250 | 1,250 | 1,200 | 1,220 | 3,000 |
| 2006/03/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/03/28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/03/27 | 1,120 | 1,200 | 1,120 | 1,200 | 5,000 |
| 2006/03/24 | 1,195 | 1,200 | 1,195 | 1,200 | 2,000 |
| 2006/03/13 | 1,204 | 1,250 | 1,204 | 1,250 | 5,000 |
| 2006/03/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/03/03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/03/02 | 1,190 | 1,220 | 1,190 | 1,220 | 3,000 |
| 2006/03/01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/02/27 | 1,184 | 1,220 | 1,184 | 1,220 | 4,000 |
| 2006/02/24 | 1,224 | 1,224 | 1,224 | 1,224 | 2,000 |
| 2006/02/23 | 1,139 | 1,175 | 1,139 | 1,175 | 3,000 |
| 2006/02/22 | 1,180 | 1,180 | 1,140 | 1,140 | 2,000 |
| 2006/02/21 | 1,080 | 1,140 | 1,080 | 1,140 | 4,000 |
| 2006/02/20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2006/02/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/02/16 | 1,251 | 1,251 | 1,251 | 1,251 | 2,000 |
| 2006/02/15 | 1,290 | 1,300 | 1,250 | 1,270 | 10,000 |
| 2006/02/14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2006/02/13 | 1,355 | 1,355 | 1,350 | 1,350 | 7,000 |
| 2006/02/10 | 1,350 | 1,355 | 1,350 | 1,355 | 6,000 |
| 2006/02/09 | 1,350 | 1,370 | 1,350 | 1,370 | 4,000 |
| 2006/02/08 | 1,321 | 1,400 | 1,320 | 1,360 | 11,000 |
| 2006/02/07 | 1,300 | 1,350 | 1,300 | 1,350 | 13,000 |
| 2006/02/06 | 1,230 | 1,300 | 1,230 | 1,300 | 8,000 |
| 2006/02/03 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 2006/02/02 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2006/02/01 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 2006/01/30 | 1,210 | 1,300 | 1,210 | 1,300 | 9,000 |
| 2006/01/27 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 2006/01/25 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 2006/01/24 | 1,100 | 1,159 | 1,100 | 1,159 | 4,000 |
| 2006/01/23 | 1,229 | 1,229 | 1,110 | 1,160 | 3,000 |
| 2006/01/20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/01/18 | 1,230 | 1,240 | 1,146 | 1,240 | 10,000 |
| 2006/01/17 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 |
| 2006/01/16 | 1,225 | 1,240 | 1,225 | 1,240 | 13,000 |
| 2006/01/13 | 1,190 | 1,230 | 1,190 | 1,230 | 8,000 |
| 2006/01/12 | 1,160 | 1,180 | 1,160 | 1,180 | 11,000 |
| 2006/01/11 | 1,159 | 1,160 | 1,150 | 1,150 | 7,000 |
| 2006/01/10 | 1,141 | 1,150 | 1,141 | 1,150 | 3,000 |
| 2006/01/06 | 1,137 | 1,137 | 1,137 | 1,137 | 2,000 |
| 2006/01/05 | 1,135 | 1,137 | 1,135 | 1,137 | 2,000 |
| 2006/01/04 | 1,138 | 1,140 | 1,138 | 1,138 | 4,000 |