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 |
|---|---|---|---|---|---|
| 2013/12/26 | 617 | 617 | 617 | 617 | 2,000 |
| 2013/12/24 | 617 | 617 | 617 | 617 | 1,000 |
| 2013/12/20 | 617 | 617 | 617 | 617 | 1,000 |
| 2013/12/19 | 614 | 614 | 600 | 600 | 2,000 |
| 2013/12/16 | 609 | 610 | 609 | 610 | 7,000 |
| 2013/12/11 | 600 | 600 | 600 | 600 | 2,000 |
| 2013/12/10 | 600 | 600 | 600 | 600 | 1,000 |
| 2013/12/09 | 590 | 605 | 590 | 605 | 8,000 |
| 2013/12/06 | 609 | 609 | 609 | 609 | 2,000 |
| 2013/12/05 | 609 | 609 | 609 | 609 | 2,000 |
| 2013/12/04 | 609 | 609 | 609 | 609 | 1,000 |
| 2013/12/03 | 608 | 608 | 608 | 608 | 1,000 |
| 2013/12/02 | 595 | 605 | 595 | 605 | 3,000 |
| 2013/11/29 | 575 | 585 | 575 | 585 | 2,000 |
| 2013/11/28 | 562 | 577 | 562 | 574 | 7,000 |
| 2013/11/26 | 580 | 580 | 580 | 580 | 1,000 |
| 2013/11/25 | 565 | 580 | 565 | 580 | 5,000 |
| 2013/11/21 | 580 | 580 | 580 | 580 | 1,000 |
| 2013/11/19 | 567 | 570 | 567 | 570 | 4,000 |
| 2013/11/18 | 569 | 569 | 569 | 569 | 1,000 |
| 2013/11/13 | 548 | 565 | 548 | 565 | 4,000 |
| 2013/11/12 | 551 | 568 | 551 | 568 | 4,000 |
| 2013/10/30 | 571 | 571 | 571 | 571 | 1,000 |
| 2013/10/28 | 563 | 573 | 563 | 573 | 2,000 |
| 2013/10/23 | 566 | 566 | 563 | 563 | 2,000 |
| 2013/10/18 | 559 | 559 | 559 | 559 | 1,000 |
| 2013/10/16 | 553 | 553 | 553 | 553 | 1,000 |
| 2013/10/15 | 550 | 560 | 550 | 560 | 2,000 |
| 2013/10/11 | 550 | 550 | 550 | 550 | 1,000 |
| 2013/10/10 | 560 | 560 | 560 | 560 | 1,000 |
| 2013/10/08 | 561 | 561 | 550 | 550 | 14,000 |
| 2013/10/07 | 589 | 589 | 580 | 580 | 3,000 |
| 2013/10/04 | 584 | 589 | 584 | 589 | 2,000 |
| 2013/09/27 | 604 | 604 | 604 | 604 | 1,000 |
| 2013/09/24 | 610 | 630 | 610 | 630 | 2,000 |
| 2013/09/20 | 646 | 646 | 646 | 646 | 1,000 |
| 2013/09/19 | 597 | 597 | 597 | 597 | 1,000 |
| 2013/09/12 | 597 | 597 | 597 | 597 | 1,000 |
| 2013/09/02 | 600 | 600 | 600 | 600 | 1,000 |
| 2013/08/29 | 597 | 597 | 597 | 597 | 1,000 |
| 2013/08/26 | 581 | 595 | 581 | 595 | 2,000 |
| 2013/08/21 | 561 | 581 | 561 | 581 | 3,000 |
| 2013/08/14 | 580 | 597 | 580 | 597 | 2,000 |
| 2013/08/12 | 580 | 580 | 580 | 580 | 1,000 |
| 2013/08/09 | 550 | 550 | 550 | 550 | 10,000 |
| 2013/08/05 | 523 | 540 | 523 | 540 | 2,000 |
| 2013/08/01 | 520 | 550 | 520 | 550 | 3,000 |
| 2013/07/30 | 550 | 550 | 550 | 550 | 9,000 |
| 2013/07/29 | 550 | 550 | 550 | 550 | 6,000 |
| 2013/07/26 | 545 | 550 | 545 | 550 | 8,000 |
| 2013/07/19 | 535 | 535 | 535 | 535 | 1,000 |
| 2013/07/09 | 545 | 545 | 545 | 545 | 2,000 |
| 2013/07/08 | 545 | 545 | 545 | 545 | 1,000 |
| 2013/07/04 | 535 | 535 | 535 | 535 | 2,000 |
| 2013/06/26 | 528 | 528 | 528 | 528 | 1,000 |
| 2013/06/24 | 530 | 530 | 530 | 530 | 2,000 |
| 2013/06/21 | 531 | 531 | 525 | 525 | 4,000 |
| 2013/06/11 | 570 | 570 | 570 | 570 | 2,000 |
| 2013/06/10 | 550 | 570 | 550 | 570 | 3,000 |
| 2013/06/06 | 558 | 558 | 550 | 550 | 3,000 |
| 2013/05/28 | 578 | 578 | 578 | 578 | 1,000 |
| 2013/05/27 | 560 | 578 | 560 | 578 | 2,000 |
| 2013/05/24 | 560 | 561 | 560 | 560 | 8,000 |
| 2013/05/23 | 572 | 572 | 570 | 570 | 3,000 |
| 2013/05/21 | 590 | 590 | 590 | 590 | 3,000 |
| 2013/05/20 | 560 | 580 | 560 | 580 | 6,000 |
| 2013/05/17 | 565 | 565 | 560 | 560 | 2,000 |
| 2013/05/16 | 597 | 597 | 597 | 597 | 1,000 |
| 2013/05/15 | 597 | 597 | 597 | 597 | 1,000 |
| 2013/05/14 | 597 | 597 | 597 | 597 | 1,000 |
| 2013/05/13 | 584 | 584 | 584 | 584 | 2,000 |
| 2013/05/10 | 536 | 560 | 536 | 560 | 7,000 |
| 2013/05/09 | 550 | 550 | 535 | 535 | 5,000 |
| 2013/05/08 | 560 | 560 | 540 | 550 | 5,000 |
| 2013/05/07 | 539 | 560 | 539 | 560 | 9,000 |
| 2013/05/02 | 527 | 539 | 527 | 539 | 4,000 |
| 2013/05/01 | 528 | 530 | 528 | 530 | 3,000 |
| 2013/04/30 | 523 | 535 | 523 | 535 | 3,000 |
| 2013/04/26 | 541 | 541 | 541 | 541 | 3,000 |
| 2013/04/25 | 535 | 541 | 525 | 541 | 5,000 |
| 2013/04/24 | 537 | 542 | 537 | 542 | 5,000 |
| 2013/04/23 | 540 | 542 | 527 | 541 | 8,000 |
| 2013/04/22 | 515 | 538 | 509 | 538 | 12,000 |
| 2013/04/19 | 507 | 525 | 507 | 525 | 3,000 |
| 2013/04/18 | 513 | 513 | 511 | 511 | 3,000 |
| 2013/04/16 | 520 | 520 | 520 | 520 | 3,000 |
| 2013/04/15 | 547 | 547 | 547 | 547 | 1,000 |
| 2013/04/11 | 538 | 538 | 538 | 538 | 1,000 |
| 2013/04/10 | 547 | 547 | 547 | 547 | 1,000 |
| 2013/04/09 | 546 | 546 | 546 | 546 | 1,000 |
| 2013/04/08 | 520 | 540 | 511 | 540 | 5,000 |
| 2013/04/05 | 547 | 547 | 547 | 547 | 1,000 |
| 2013/04/03 | 515 | 515 | 515 | 515 | 1,000 |
| 2013/04/02 | 510 | 527 | 510 | 527 | 2,000 |
| 2013/03/28 | 512 | 512 | 512 | 512 | 1,000 |
| 2013/03/26 | 517 | 517 | 517 | 517 | 4,000 |
| 2013/03/25 | 547 | 547 | 547 | 547 | 1,000 |
| 2013/03/22 | 530 | 530 | 530 | 530 | 1,000 |
| 2013/03/21 | 520 | 530 | 520 | 530 | 3,000 |
| 2013/03/15 | 506 | 547 | 506 | 547 | 3,000 |
| 2013/03/14 | 506 | 506 | 506 | 506 | 2,000 |
| 2013/03/11 | 490 | 502 | 488 | 502 | 6,000 |
| 2013/03/07 | 500 | 500 | 490 | 490 | 4,000 |
| 2013/03/06 | 499 | 499 | 499 | 499 | 2,000 |
| 2013/03/05 | 499 | 499 | 499 | 499 | 1,000 |
| 2013/03/04 | 499 | 499 | 499 | 499 | 2,000 |
| 2013/03/01 | 490 | 490 | 490 | 490 | 1,000 |
| 2013/02/26 | 490 | 490 | 490 | 490 | 1,000 |
| 2013/02/19 | 490 | 490 | 490 | 490 | 2,000 |
| 2013/02/18 | 495 | 495 | 495 | 495 | 1,000 |
| 2013/02/13 | 482 | 482 | 480 | 480 | 3,000 |
| 2013/02/07 | 512 | 512 | 512 | 512 | 6,000 |
| 2013/02/06 | 511 | 511 | 511 | 511 | 3,000 |
| 2013/02/05 | 511 | 511 | 511 | 511 | 2,000 |
| 2013/02/04 | 510 | 510 | 510 | 510 | 1,000 |
| 2013/01/31 | 511 | 511 | 511 | 511 | 1,000 |
| 2013/01/30 | 511 | 511 | 510 | 510 | 2,000 |
| 2013/01/29 | 520 | 520 | 511 | 511 | 2,000 |
| 2013/01/28 | 498 | 520 | 498 | 520 | 2,000 |
| 2013/01/25 | 498 | 498 | 498 | 498 | 1,000 |
| 2013/01/22 | 466 | 466 | 466 | 466 | 2,000 |
| 2013/01/11 | 500 | 500 | 500 | 500 | 1,000 |
| 2013/01/07 | 469 | 478 | 469 | 478 | 3,000 |
| 2013/01/04 | 469 | 469 | 469 | 469 | 2,000 |