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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,884 | 1,961 | 1,862 | 1,961 | 1,600 |
| 2018/12/27 | 1,864 | 1,905 | 1,849 | 1,904 | 1,300 |
| 2018/12/26 | 1,840 | 1,850 | 1,799 | 1,845 | 3,300 |
| 2018/12/25 | 1,782 | 1,841 | 1,710 | 1,840 | 8,100 |
| 2018/12/21 | 1,662 | 1,837 | 1,662 | 1,800 | 3,100 |
| 2018/12/20 | 1,815 | 1,815 | 1,689 | 1,689 | 1,300 |
| 2018/12/19 | 1,851 | 1,851 | 1,817 | 1,817 | 2,200 |
| 2018/12/18 | 1,861 | 1,863 | 1,855 | 1,855 | 300 |
| 2018/12/17 | 1,904 | 1,904 | 1,850 | 1,850 | 900 |
| 2018/12/14 | 1,901 | 1,940 | 1,860 | 1,940 | 500 |
| 2018/12/13 | 1,909 | 1,909 | 1,895 | 1,895 | 1,300 |
| 2018/12/12 | 1,924 | 1,949 | 1,924 | 1,949 | 800 |
| 2018/12/11 | 1,949 | 1,949 | 1,850 | 1,903 | 8,300 |
| 2018/12/10 | 1,930 | 1,959 | 1,930 | 1,950 | 1,900 |
| 2018/12/07 | 1,940 | 1,940 | 1,939 | 1,939 | 300 |
| 2018/12/06 | 1,939 | 1,959 | 1,939 | 1,959 | 1,000 |
| 2018/12/05 | 1,920 | 1,939 | 1,920 | 1,939 | 700 |
| 2018/12/04 | 1,930 | 1,977 | 1,930 | 1,940 | 1,500 |
| 2018/12/03 | 1,919 | 1,924 | 1,918 | 1,919 | 2,400 |
| 2018/11/30 | 1,955 | 1,955 | 1,918 | 1,918 | 700 |
| 2018/11/29 | 1,899 | 1,956 | 1,899 | 1,956 | 1,000 |
| 2018/11/28 | 1,905 | 1,905 | 1,900 | 1,900 | 500 |
| 2018/11/27 | 1,920 | 1,940 | 1,889 | 1,940 | 1,200 |
| 2018/11/26 | 1,835 | 1,920 | 1,835 | 1,920 | 1,500 |
| 2018/11/22 | 1,835 | 1,835 | 1,835 | 1,835 | 200 |
| 2018/11/21 | 1,816 | 1,875 | 1,816 | 1,875 | 800 |
| 2018/11/20 | 1,819 | 1,820 | 1,819 | 1,820 | 1,000 |
| 2018/11/19 | 1,820 | 1,820 | 1,820 | 1,820 | 200 |
| 2018/11/16 | 1,839 | 1,839 | 1,821 | 1,821 | 400 |
| 2018/11/15 | 1,869 | 1,900 | 1,840 | 1,840 | 500 |
| 2018/11/14 | 1,881 | 1,881 | 1,830 | 1,870 | 700 |
| 2018/11/13 | 1,862 | 1,862 | 1,862 | 1,862 | 100 |
| 2018/11/12 | 1,826 | 1,826 | 1,821 | 1,822 | 1,600 |
| 2018/11/09 | 1,827 | 1,827 | 1,827 | 1,827 | 100 |
| 2018/11/08 | 1,827 | 1,829 | 1,827 | 1,828 | 500 |
| 2018/11/07 | 1,827 | 1,827 | 1,827 | 1,827 | 100 |
| 2018/11/06 | 1,828 | 1,828 | 1,828 | 1,828 | 100 |
| 2018/11/05 | 1,828 | 1,828 | 1,828 | 1,828 | 100 |
| 2018/11/02 | 1,829 | 1,829 | 1,829 | 1,829 | 100 |
| 2018/11/01 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2018/10/31 | 1,812 | 1,840 | 1,812 | 1,840 | 800 |
| 2018/10/26 | 1,813 | 1,813 | 1,813 | 1,813 | 300 |
| 2018/10/25 | 1,840 | 1,840 | 1,795 | 1,813 | 1,600 |
| 2018/10/24 | 1,834 | 1,870 | 1,834 | 1,870 | 400 |
| 2018/10/23 | 1,875 | 1,875 | 1,835 | 1,835 | 500 |
| 2018/10/18 | 1,871 | 1,876 | 1,836 | 1,876 | 1,000 |
| 2018/10/17 | 1,889 | 1,890 | 1,836 | 1,890 | 1,800 |
| 2018/10/16 | 1,817 | 1,945 | 1,810 | 1,890 | 2,500 |
| 2018/10/15 | 1,825 | 1,825 | 1,810 | 1,817 | 2,500 |
| 2018/10/12 | 1,983 | 1,983 | 1,811 | 1,825 | 1,500 |
| 2018/10/11 | 1,899 | 1,997 | 1,899 | 1,985 | 700 |
| 2018/10/10 | 1,900 | 1,900 | 1,900 | 1,900 | 2,300 |
| 2018/10/09 | 1,928 | 1,928 | 1,900 | 1,900 | 500 |
| 2018/10/03 | 1,931 | 1,931 | 1,896 | 1,929 | 1,400 |
| 2018/10/02 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
| 2018/10/01 | 1,970 | 1,970 | 1,970 | 1,970 | 800 |
| 2018/09/28 | 1,970 | 2,110 | 1,930 | 2,110 | 7,500 |
| 2018/09/27 | 1,843 | 1,980 | 1,843 | 1,980 | 4,000 |
| 2018/09/26 | 1,801 | 1,900 | 1,801 | 1,900 | 6,300 |
| 2018/09/26 | 1 -> 0.50 分割 | ||||
| 2018/09/25 | 946 | 965 | 945 | 950 | 21,000 |
| 2018/09/21 | 950 | 950 | 948 | 948 | 4,000 |
| 2018/09/10 | 950 | 950 | 950 | 950 | 1,000 |
| 2018/08/31 | 965 | 965 | 965 | 965 | 1,000 |
| 2018/08/29 | 965 | 965 | 958 | 958 | 2,000 |
| 2018/08/27 | 960 | 960 | 960 | 960 | 1,000 |
| 2018/08/24 | 962 | 962 | 962 | 962 | 2,000 |
| 2018/08/16 | 975 | 975 | 975 | 975 | 1,000 |
| 2018/08/13 | 990 | 990 | 990 | 990 | 1,000 |
| 2018/08/09 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 |
| 2018/08/08 | 1,009 | 1,009 | 1,008 | 1,008 | 2,000 |
| 2018/08/06 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 |
| 2018/08/02 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 |
| 2018/07/26 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 |
| 2018/07/25 | 1,010 | 1,010 | 1,000 | 1,004 | 5,000 |
| 2018/07/24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2018/07/23 | 1,070 | 1,070 | 1,010 | 1,010 | 5,000 |
| 2018/07/20 | 1,060 | 1,060 | 1,020 | 1,049 | 7,000 |
| 2018/07/19 | 1,070 | 1,071 | 1,070 | 1,070 | 5,000 |
| 2018/07/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2018/07/13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2018/07/12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2018/07/11 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2018/07/10 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 |
| 2018/07/09 | 1,067 | 1,100 | 1,061 | 1,100 | 3,000 |
| 2018/07/04 | 1,097 | 1,097 | 1,097 | 1,097 | 1,000 |
| 2018/06/21 | 1,155 | 1,167 | 1,151 | 1,151 | 4,000 |
| 2018/06/19 | 1,120 | 1,160 | 1,120 | 1,151 | 10,000 |
| 2018/06/18 | 1,120 | 1,120 | 1,119 | 1,119 | 4,000 |
| 2018/06/14 | 1,061 | 1,093 | 1,061 | 1,093 | 3,000 |
| 2018/06/13 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2018/06/12 | 1,075 | 1,099 | 1,075 | 1,079 | 4,000 |
| 2018/06/11 | 1,076 | 1,076 | 1,054 | 1,069 | 4,000 |
| 2018/06/08 | 1,075 | 1,076 | 1,075 | 1,076 | 2,000 |
| 2018/06/07 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 |
| 2018/06/05 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 |
| 2018/06/04 | 1,069 | 1,079 | 1,051 | 1,051 | 5,000 |
| 2018/06/01 | 1,066 | 1,099 | 1,039 | 1,099 | 3,000 |
| 2018/05/31 | 1,066 | 1,096 | 1,066 | 1,096 | 2,000 |
| 2018/05/29 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 |
| 2018/05/25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2018/05/22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2018/05/21 | 1,094 | 1,094 | 1,093 | 1,094 | 5,000 |
| 2018/05/17 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 |
| 2018/05/14 | 1,070 | 1,100 | 1,070 | 1,100 | 8,000 |
| 2018/05/11 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
| 2018/05/10 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 2018/05/09 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 2018/05/08 | 1,035 | 1,040 | 1,035 | 1,040 | 2,000 |
| 2018/05/07 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 |
| 2018/04/27 | 1,010 | 1,020 | 1,005 | 1,020 | 3,000 |
| 2018/04/26 | 1,014 | 1,020 | 1,014 | 1,020 | 2,000 |
| 2018/04/25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2018/04/16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2018/04/12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2018/04/10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2018/04/09 | 1,050 | 1,060 | 1,011 | 1,011 | 5,000 |
| 2018/04/05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2018/04/03 | 1,063 | 1,064 | 1,063 | 1,064 | 2,000 |
| 2018/04/02 | 1,034 | 1,063 | 1,034 | 1,063 | 2,000 |
| 2018/03/30 | 1,064 | 1,064 | 1,064 | 1,064 | 4,000 |
| 2018/03/23 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
| 2018/03/22 | 1,058 | 1,058 | 1,058 | 1,058 | 2,000 |
| 2018/03/19 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2018/03/16 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2018/03/15 | 1,029 | 1,059 | 1,029 | 1,059 | 2,000 |
| 2018/03/13 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2018/03/12 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 |
| 2018/03/09 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2018/03/08 | 1,020 | 1,051 | 1,020 | 1,051 | 2,000 |
| 2018/03/06 | 1,025 | 1,025 | 1,001 | 1,001 | 2,000 |
| 2018/03/05 | 1,028 | 1,028 | 1,001 | 1,001 | 3,000 |
| 2018/03/01 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2018/02/27 | 1,036 | 1,039 | 1,025 | 1,025 | 6,000 |
| 2018/02/26 | 1,036 | 1,036 | 1,011 | 1,035 | 7,000 |
| 2018/02/23 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 |
| 2018/02/22 | 1,037 | 1,037 | 1,016 | 1,016 | 2,000 |
| 2018/02/21 | 1,016 | 1,017 | 1,016 | 1,016 | 3,000 |
| 2018/02/20 | 1,013 | 1,013 | 1,001 | 1,001 | 2,000 |
| 2018/02/16 | 1,029 | 1,029 | 1,016 | 1,016 | 2,000 |
| 2018/02/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2018/02/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2018/02/13 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 2018/02/09 | 990 | 990 | 990 | 990 | 1,000 |
| 2018/02/08 | 985 | 985 | 984 | 984 | 4,000 |
| 2018/02/07 | 984 | 985 | 980 | 985 | 7,000 |
| 2018/02/06 | 1,000 | 1,000 | 955 | 969 | 10,000 |
| 2018/02/05 | 1,036 | 1,036 | 1,030 | 1,030 | 5,000 |
| 2018/02/02 | 1,032 | 1,035 | 1,032 | 1,035 | 2,000 |
| 2018/02/01 | 1,031 | 1,031 | 1,031 | 1,031 | 2,000 |
| 2018/01/31 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 |
| 2018/01/30 | 1,038 | 1,038 | 1,030 | 1,030 | 5,000 |
| 2018/01/29 | 1,036 | 1,038 | 1,036 | 1,038 | 2,000 |
| 2018/01/25 | 1,018 | 1,035 | 1,018 | 1,035 | 4,000 |
| 2018/01/23 | 1,032 | 1,032 | 1,002 | 1,002 | 3,000 |
| 2018/01/19 | 1,036 | 1,048 | 1,036 | 1,048 | 2,000 |
| 2018/01/17 | 1,031 | 1,049 | 1,031 | 1,049 | 2,000 |
| 2018/01/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2018/01/15 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2018/01/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2018/01/11 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 2018/01/10 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2018/01/09 | 1,043 | 1,043 | 1,031 | 1,031 | 3,000 |
| 2018/01/05 | 1,025 | 1,040 | 1,025 | 1,040 | 5,000 |
| 2018/01/04 | 1,010 | 1,029 | 1,010 | 1,029 | 8,000 |