[7565 大証2部] 万世電機 日足 時系列データ

[7565 大証2部] 万世電機 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-09545.00545.00545.00545.0020001090000
2013-07-08545.00545.00545.00545.001000545000
2013-07-0500
2013-07-04535.00535.00535.00535.0020001070000
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-26528.00528.00528.00528.001000528000
2013-06-2500
2013-06-24530.00530.00530.00530.0020001060000
2013-06-21531.00531.00525.00525.0040002112000
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-11570.00570.00570.00570.0020001140000
2013-06-10550.00570.00550.00570.0030001670000
2013-06-0700
2013-06-06558.00558.00550.00550.0030001666000
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-28578.00578.00578.00578.001000578000
2013-05-27560.00578.00560.00578.0020001138000
2013-05-24560.00561.00560.00560.0080004481000
2013-05-23572.00572.00570.00570.0030001712000
2013-05-2200
2013-05-21590.00590.00590.00590.0030001770000
2013-05-20560.00580.00560.00580.0060003385000
2013-05-17565.00565.00560.00560.0020001125000
2013-05-16597.00597.00597.00597.001000597000
2013-05-15597.00597.00597.00597.001000597000
2013-05-14597.00597.00597.00597.001000597000
2013-05-13584.00584.00584.00584.0020001168000
2013-05-10536.00560.00536.00560.0070003838000
2013-05-09550.00550.00535.00535.0050002707000
2013-05-08560.00560.00540.00550.0050002731000
2013-05-07539.00560.00539.00560.0090004911000
2013-05-02527.00539.00527.00539.0040002128000
2013-05-01528.00530.00528.00530.0030001587000
2013-04-30523.00535.00523.00535.0030001584000
2013-04-26541.00541.00541.00541.0030001623000
2013-04-25535.00541.00525.00541.0050002670000
2013-04-24537.00542.00537.00542.0050002702000
2013-04-23540.00542.00527.00541.0080004292000
2013-04-22515.00538.00509.00538.00120006289000
2013-04-19507.00525.00507.00525.0030001540000
2013-04-18513.00513.00511.00511.0030001537000
2013-04-1700
2013-04-16520.00520.00520.00520.0030001560000
2013-04-15547.00547.00547.00547.001000547000
2013-04-1200
2013-04-11538.00538.00538.00538.001000538000
2013-04-10547.00547.00547.00547.001000547000
2013-04-09546.00546.00546.00546.001000546000
2013-04-08520.00540.00511.00540.0050002621000
2013-04-05547.00547.00547.00547.001000547000
2013-04-0400
2013-04-03515.00515.00515.00515.001000515000
2013-04-02510.00527.00510.00527.0020001037000
2013-04-0100
2013-03-2900
2013-03-28512.00512.00512.00512.001000512000
2013-03-2700
2013-03-26517.00517.00517.00517.0040002068000
2013-03-25547.00547.00547.00547.001000547000
2013-03-22530.00530.00530.00530.001000530000
2013-03-21520.00530.00520.00530.0030001580000
2013-03-1900
2013-03-1800
2013-03-15506.00547.00506.00547.0030001563000
2013-03-14506.00506.00506.00506.0020001012000
2013-03-1300
2013-03-1200
2013-03-11490.00502.00488.00502.0060002950000
2013-03-0800
2013-03-07500.00500.00490.00490.0040001971000
2013-03-06499.00499.00499.00499.002000998000
2013-03-05499.00499.00499.00499.001000499000
2013-03-04499.00499.00499.00499.002000998000
2013-03-01490.00490.00490.00490.001000490000
2013-02-2800
2013-02-2700
2013-02-26490.00490.00490.00490.001000490000
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-19490.00490.00490.00490.002000980000
2013-02-18495.00495.00495.00495.001000495000
2013-02-1500
2013-02-1400
2013-02-13482.00482.00480.00480.0030001444000
2013-02-1200
2013-02-0800
2013-02-07512.00512.00512.00512.0060003072000
2013-02-06511.00511.00511.00511.0030001533000
2013-02-05511.00511.00511.00511.0020001022000
2013-02-04510.00510.00510.00510.001000510000
2013-02-0100
2013-01-31511.00511.00511.00511.001000511000
2013-01-30511.00511.00510.00510.0020001021000
2013-01-29520.00520.00511.00511.0020001031000
2013-01-28498.00520.00498.00520.0020001018000
2013-01-25498.00498.00498.00498.001000498000
2013-01-2400
2013-01-2300
2013-01-22466.00466.00466.00466.002000932000
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-11500.00500.00500.00500.001000500000
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-07469.00478.00469.00478.0030001416000
2013-01-04469.00469.00469.00469.002000938000
2012-12-2800
2012-12-27469.00469.00469.00469.002000938000
2012-12-26465.00469.00465.00469.0030001403000
2012-12-2500
2012-12-2100
2012-12-20465.00465.00465.00465.001000465000
2012-12-19459.00459.00459.00459.001000459000
2012-12-18452.00452.00452.00452.001000452000
2012-12-17445.00450.00445.00450.0040001790000
2012-12-14450.00450.00445.00445.002000895000
2012-12-1300
2012-12-1200
2012-12-11449.00449.00449.00449.002000898000
2012-12-10449.00449.00449.00449.002000898000
2012-12-07440.00440.00440.00440.002000880000
2012-12-06440.00440.00440.00440.001000440000
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-29440.00440.00440.00440.002000880000
2012-11-2800
2012-11-27441.00441.00440.00440.002000881000
2012-11-26439.00440.00439.00440.002000879000
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-14426.00426.00420.00420.002000846000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-07450.00450.00450.00450.001000450000
2012-11-0600
2012-11-05448.00456.00448.00456.002000904000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29464.00464.00464.00464.001000464000
2012-10-2600
2012-10-25450.00450.00450.00450.001000450000
2012-10-24451.00451.00451.00451.002000902000
2012-10-2300
2012-10-2200
2012-10-19489.00489.00489.00489.001000489000
2012-10-1800
2012-10-1700
2012-10-16462.00462.00462.00462.001000462000
2012-10-15464.00464.00464.00464.001000464000
2012-10-12457.00459.00457.00459.002000916000
2012-10-11443.00443.00443.00443.001000443000
2012-10-1000
2012-10-09459.00459.00459.00459.001000459000
2012-10-0500
2012-10-04459.00459.00459.00459.001000459000
2012-10-03460.00464.00448.00448.0030001372000
2012-10-02464.00464.00460.00460.002000924000
2012-10-01456.00463.00443.00459.0040001821000
2012-09-28464.00464.00464.00464.002000928000
2012-09-27444.00444.00444.00444.001000444000
2012-09-26442.00442.00442.00442.001000442000
2012-09-25444.00444.00444.00444.002000888000
2012-09-24444.00444.00444.00444.002000888000
2012-09-21440.00440.00440.00440.001000440000
2012-09-20440.00440.00440.00440.001000440000
2012-09-19440.00440.00440.00440.001000440000
2012-09-18440.00440.00440.00440.002000880000
2012-09-14435.00435.00435.00435.002000870000
2012-09-13435.00435.00435.00435.002000870000
2012-09-12435.00435.00435.00435.001000435000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06435.00435.00435.00435.001000435000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28439.00439.00439.00439.001000439000
2012-08-27415.00439.00415.00439.002000854000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06401.00415.00401.00415.0050002019000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30410.00424.00410.00424.002000834000
2012-07-2700
2012-07-26401.00401.00398.00398.0040001595000
2012-07-25398.00398.00398.00398.001000398000
2012-07-24390.00390.00390.00390.001000390000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter