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 |
---|---|---|---|---|---|
2012/12/27 | 469 | 469 | 469 | 469 | 2,000 |
2012/12/26 | 465 | 469 | 465 | 469 | 3,000 |
2012/12/20 | 465 | 465 | 465 | 465 | 1,000 |
2012/12/19 | 459 | 459 | 459 | 459 | 1,000 |
2012/12/18 | 452 | 452 | 452 | 452 | 1,000 |
2012/12/17 | 445 | 450 | 445 | 450 | 4,000 |
2012/12/14 | 450 | 450 | 445 | 445 | 2,000 |
2012/12/11 | 449 | 449 | 449 | 449 | 2,000 |
2012/12/10 | 449 | 449 | 449 | 449 | 2,000 |
2012/12/07 | 440 | 440 | 440 | 440 | 2,000 |
2012/12/06 | 440 | 440 | 440 | 440 | 1,000 |
2012/11/29 | 440 | 440 | 440 | 440 | 2,000 |
2012/11/27 | 441 | 441 | 440 | 440 | 2,000 |
2012/11/26 | 439 | 440 | 439 | 440 | 2,000 |
2012/11/14 | 426 | 426 | 420 | 420 | 2,000 |
2012/11/07 | 450 | 450 | 450 | 450 | 1,000 |
2012/11/05 | 448 | 456 | 448 | 456 | 2,000 |
2012/10/29 | 464 | 464 | 464 | 464 | 1,000 |
2012/10/25 | 450 | 450 | 450 | 450 | 1,000 |
2012/10/24 | 451 | 451 | 451 | 451 | 2,000 |
2012/10/19 | 489 | 489 | 489 | 489 | 1,000 |
2012/10/16 | 462 | 462 | 462 | 462 | 1,000 |
2012/10/15 | 464 | 464 | 464 | 464 | 1,000 |
2012/10/12 | 457 | 459 | 457 | 459 | 2,000 |
2012/10/11 | 443 | 443 | 443 | 443 | 1,000 |
2012/10/09 | 459 | 459 | 459 | 459 | 1,000 |
2012/10/04 | 459 | 459 | 459 | 459 | 1,000 |
2012/10/03 | 460 | 464 | 448 | 448 | 3,000 |
2012/10/02 | 464 | 464 | 460 | 460 | 2,000 |
2012/10/01 | 456 | 463 | 443 | 459 | 4,000 |
2012/09/28 | 464 | 464 | 464 | 464 | 2,000 |
2012/09/27 | 444 | 444 | 444 | 444 | 1,000 |
2012/09/26 | 442 | 442 | 442 | 442 | 1,000 |
2012/09/25 | 444 | 444 | 444 | 444 | 2,000 |
2012/09/24 | 444 | 444 | 444 | 444 | 2,000 |
2012/09/21 | 440 | 440 | 440 | 440 | 1,000 |
2012/09/20 | 440 | 440 | 440 | 440 | 1,000 |
2012/09/19 | 440 | 440 | 440 | 440 | 1,000 |
2012/09/18 | 440 | 440 | 440 | 440 | 2,000 |
2012/09/14 | 435 | 435 | 435 | 435 | 2,000 |
2012/09/13 | 435 | 435 | 435 | 435 | 2,000 |
2012/09/12 | 435 | 435 | 435 | 435 | 1,000 |
2012/09/06 | 435 | 435 | 435 | 435 | 1,000 |
2012/08/28 | 439 | 439 | 439 | 439 | 1,000 |
2012/08/27 | 415 | 439 | 415 | 439 | 2,000 |
2012/08/06 | 401 | 415 | 401 | 415 | 5,000 |
2012/07/30 | 410 | 424 | 410 | 424 | 2,000 |
2012/07/26 | 401 | 401 | 398 | 398 | 4,000 |
2012/07/25 | 398 | 398 | 398 | 398 | 1,000 |
2012/07/24 | 390 | 390 | 390 | 390 | 1,000 |
2012/07/06 | 429 | 429 | 429 | 429 | 2,000 |
2012/07/03 | 429 | 429 | 429 | 429 | 1,000 |
2012/07/02 | 400 | 410 | 400 | 410 | 2,000 |
2012/06/29 | 393 | 393 | 393 | 393 | 1,000 |
2012/06/21 | 394 | 394 | 393 | 393 | 4,000 |
2012/06/14 | 387 | 387 | 387 | 387 | 1,000 |
2012/06/11 | 372 | 372 | 372 | 372 | 2,000 |
2012/06/08 | 373 | 373 | 372 | 372 | 2,000 |
2012/05/30 | 373 | 373 | 373 | 373 | 3,000 |
2012/05/21 | 373 | 373 | 373 | 373 | 1,000 |
2012/05/18 | 372 | 372 | 372 | 372 | 3,000 |
2012/05/17 | 387 | 387 | 387 | 387 | 1,000 |
2012/05/10 | 395 | 395 | 395 | 395 | 2,000 |
2012/05/09 | 395 | 395 | 395 | 395 | 1,000 |
2012/05/07 | 412 | 412 | 395 | 395 | 4,000 |
2012/04/27 | 435 | 435 | 435 | 435 | 2,000 |
2012/04/26 | 420 | 420 | 420 | 420 | 1,000 |
2012/04/23 | 420 | 420 | 420 | 420 | 1,000 |
2012/04/19 | 411 | 419 | 411 | 419 | 2,000 |
2012/04/18 | 410 | 410 | 403 | 403 | 2,000 |
2012/04/16 | 402 | 402 | 402 | 402 | 2,000 |
2012/04/06 | 439 | 439 | 439 | 439 | 1,000 |
2012/04/03 | 439 | 439 | 439 | 439 | 4,000 |
2012/04/02 | 439 | 439 | 439 | 439 | 1,000 |
2012/03/30 | 439 | 439 | 432 | 432 | 2,000 |
2012/03/19 | 419 | 419 | 419 | 419 | 1,000 |
2012/03/16 | 419 | 419 | 419 | 419 | 1,000 |
2012/03/15 | 419 | 419 | 419 | 419 | 2,000 |
2012/03/14 | 417 | 421 | 417 | 419 | 8,000 |
2012/03/06 | 419 | 419 | 419 | 419 | 1,000 |
2012/02/27 | 419 | 419 | 419 | 419 | 2,000 |
2012/02/09 | 419 | 419 | 419 | 419 | 2,000 |
2012/02/06 | 419 | 419 | 419 | 419 | 4,000 |
2012/01/26 | 397 | 397 | 397 | 397 | 1,000 |
2012/01/16 | 388 | 397 | 388 | 397 | 3,000 |
2012/01/13 | 374 | 387 | 374 | 387 | 2,000 |
2012/01/12 | 377 | 377 | 377 | 377 | 1,000 |
2012/01/11 | 360 | 360 | 360 | 360 | 1,000 |
2012/01/10 | 356 | 356 | 356 | 356 | 1,000 |
2012/01/06 | 354 | 354 | 347 | 348 | 5,000 |
2012/01/05 | 336 | 352 | 336 | 352 | 2,000 |