[7565 東証2部] 萬世電機 日足 時系列データ

[7565 東証2部] 萬世電機 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-19910.00910.00900.00900.0070006327000
2017-10-18929.00929.00925.00925.0020001854000
2017-10-17932.00947.00930.00933.002700025256000
2017-10-16872.00902.00872.00887.0030002661000
2017-10-13873.00873.00869.00869.0030002615000
2017-10-12869.00870.00869.00870.0060005217000
2017-10-11861.00869.00858.00869.0090007777000
2017-10-10887.00887.00856.00866.00110009528000
2017-10-06886.00887.00886.00887.0030002660000
2017-10-05900.00900.00862.00862.00110009747000
2017-10-04903.00903.00902.00902.0020001805000
2017-10-03914.00914.00904.00904.0050004532000
2017-10-02904.00905.00904.00905.0060005426000
2017-09-29900.00900.00892.00894.0090008085000
2017-09-28886.00892.00886.00891.0060005335000
2017-09-27885.00885.00885.00885.0080007080000
2017-09-26886.00886.00886.00886.00110009746000
2017-09-25887.00887.00887.00887.0030002661000
2017-09-22868.00868.00857.00857.0040003461000
2017-09-21858.00860.00858.00860.0040003438000
2017-09-2000
2017-09-19851.00852.00851.00852.0020001703000
2017-09-15850.00850.00849.00849.0050004247000
2017-09-14849.00849.00849.00849.0020001698000
2017-09-13845.00845.00845.00845.001000845000
2017-09-12838.00867.00838.00845.0050004249000
2017-09-11833.00838.00833.00838.0030002509000
2017-09-08833.00838.00833.00838.0060005009000
2017-09-07826.00826.00826.00826.001000826000
2017-09-06833.00833.00832.00832.0060004994000
2017-09-05836.00836.00831.00831.0030002498000
2017-09-0400
2017-09-0100
2017-08-31837.00837.00836.00836.0050004183000
2017-08-30840.00840.00837.00838.0030002515000
2017-08-2900
2017-08-28830.00830.00826.00826.0030002483000
2017-08-25830.00835.00830.00835.0030002500000
2017-08-24832.00835.00829.00830.00100008323000
2017-08-23833.00833.00832.00832.0030002497000
2017-08-22826.00833.00826.00833.00100008282000
2017-08-21827.00827.00826.00827.0030002480000
2017-08-1800
2017-08-17830.00830.00830.00830.0030002490000
2017-08-16805.00819.00805.00819.00100008115000
2017-08-15803.00808.00803.00808.0020001611000
2017-08-14797.00807.00797.00801.00100007998000
2017-08-10790.00790.00789.00789.0020001579000
2017-08-09799.00799.00799.00799.001000799000
2017-08-08784.00797.00784.00784.0050003954000
2017-08-07794.00794.00794.00794.001000794000
2017-08-04783.00783.00783.00783.001000783000
2017-08-03777.00779.00777.00779.0030002333000
2017-08-02777.00777.00777.00777.001000777000
2017-08-01774.00779.00774.00779.0060004669000
2017-07-3100
2017-07-28767.00767.00767.00767.0020001534000
2017-07-27763.00780.00763.00767.0070005380000
2017-07-2600
2017-07-25759.00759.00759.00759.001000759000
2017-07-2400
2017-07-21756.00756.00756.00756.0020001512000
2017-07-20757.00757.00756.00756.0020001513000
2017-07-19757.00757.00757.00757.001000757000
2017-07-18760.00761.00760.00760.0040003041000
2017-07-14759.00760.00759.00760.0030002278000
2017-07-13760.00760.00760.00760.0060004560000
2017-07-12760.00760.00760.00760.001000760000
2017-07-11748.00760.00748.00760.0040003017000
2017-07-1000
2017-07-07743.00743.00743.00743.001000743000
2017-07-06743.00743.00743.00743.001000743000
2017-07-05745.00745.00745.00745.0020001490000
2017-07-0400
2017-07-03740.00740.00740.00740.0020001480000
2017-06-30742.00742.00739.00739.0020001481000
2017-06-29744.00744.00744.00744.0060004464000
2017-06-28745.00745.00741.00741.0020001486000
2017-06-27745.00749.00745.00745.0040002984000
2017-06-26744.00745.00736.00745.0060004459000
2017-06-23745.00745.00745.00745.0040002980000
2017-06-22745.00745.00745.00745.0040002980000
2017-06-21742.00745.00741.00745.0050003718000
2017-06-20740.00742.00740.00742.0020001482000
2017-06-19725.00731.00725.00730.0030002186000
2017-06-16725.00725.00725.00725.0050003625000
2017-06-15725.00725.00725.00725.0030002175000
2017-06-14720.00729.00720.00721.0030002170000
2017-06-13719.00720.00719.00720.0020001439000
2017-06-12715.00715.00715.00715.001000715000
2017-06-09710.00718.00708.00715.0050003561000
2017-06-08715.00715.00715.00715.0020001430000
2017-06-0700
2017-06-06715.00715.00715.00715.001000715000
2017-06-0500
2017-06-02712.00715.00712.00715.0050003566000
2017-06-0100
2017-05-3100
2017-05-30711.00712.00711.00712.0020001423000
2017-05-29711.00711.00711.00711.001000711000
2017-05-2600
2017-05-2500
2017-05-24701.00701.00701.00701.0020001402000
2017-05-23705.00705.00705.00705.001000705000
2017-05-22705.00705.00705.00705.001000705000
2017-05-1900
2017-05-18703.00709.00703.00704.0040002819000
2017-05-1700
2017-05-16703.00703.00703.00703.001000703000
2017-05-15703.00704.00702.00704.0030002109000
2017-05-12717.00717.00702.00702.0030002136000
2017-05-11717.00717.00702.00702.0040002824000
2017-05-10700.00702.00700.00702.0040002804000
2017-05-0900
2017-05-08700.00700.00695.00695.0020001395000
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-27688.00688.00688.00688.001000688000
2017-04-26702.00702.00702.00702.0020001404000
2017-04-25702.00702.00702.00702.0020001404000
2017-04-24692.00700.00692.00692.0030002084000
2017-04-21707.00707.00692.00692.0020001399000
2017-04-2000
2017-04-1900
2017-04-18687.00687.00687.00687.0020001374000
2017-04-1700
2017-04-1400
2017-04-13687.00691.00687.00687.0030002065000
2017-04-12702.00702.00702.00702.001000702000
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-06690.00702.00682.00702.0030002074000
2017-04-05709.00719.00709.00719.0030002144000
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-29681.00699.00681.00699.0040002768000
2017-03-28700.00700.00700.00700.0050003500000
2017-03-27690.00690.00690.00690.001500010350000
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-16718.00718.00718.00718.0070005026000
2017-03-15715.00718.00715.00718.0040002866000
2017-03-14710.00710.00710.00710.0070004970000
2017-03-13715.00715.00715.00715.0020001430000
2017-03-10701.00711.00701.00711.0030002123000
2017-03-09709.00710.00702.00710.0030002121000
2017-03-08702.00702.00702.00702.001000702000
2017-03-0700
2017-03-06717.00717.00717.00717.001000717000
2017-03-0300
2017-03-0200
2017-03-01717.00717.00717.00717.001000717000
2017-02-28715.00717.00715.00717.0090006443000
2017-02-27710.00717.00710.00717.0030002137000
2017-02-24705.00710.00705.00710.0080005658000
2017-02-23700.00700.00700.00700.0020001400000
2017-02-22700.00700.00700.00700.0020001400000
2017-02-21700.00700.00700.00700.001000700000
2017-02-2000
2017-02-17700.00700.00700.00700.0030002100000
2017-02-16699.00700.00699.00700.00110007696000
2017-02-1500
2017-02-14699.00699.00699.00699.001000699000
2017-02-13681.00709.00681.00709.0030002091000
2017-02-10680.00681.00679.00681.0050003400000
2017-02-09680.00680.00675.00675.00110007472000
2017-02-0800
2017-02-07671.00680.00671.00680.0050003391000
2017-02-06665.00690.00665.00671.0090006116000
2017-02-03665.00665.00665.00665.0020001330000
2017-02-0200
2017-02-01660.00660.00660.00660.001000660000
2017-01-31655.00659.00655.00659.0020001314000
2017-01-30660.00660.00654.00654.0020001314000
2017-01-2700
2017-01-26659.00659.00654.00654.0050003277000
2017-01-25654.00656.00654.00656.0020001310000
2017-01-2400
2017-01-23656.00656.00656.00656.0030001968000
2017-01-20656.00656.00656.00656.0020001312000
2017-01-19657.00662.00656.00656.0040002631000
2017-01-1800
2017-01-17663.00663.00662.00662.0020001325000
2017-01-16665.00665.00662.00662.0020001327000
2017-01-1300
2017-01-1200
2017-01-11658.00662.00656.00662.0060003956000
2017-01-10656.00656.00656.00656.0040002624000
2017-01-06655.00655.00651.00654.001700011105000
2017-01-05663.00663.00650.00650.002200014454000
2017-01-0400
2016-12-3000
2016-12-29660.00660.00660.00660.0020001320000
2016-12-28661.00661.00660.00660.0060003962000
2016-12-27661.00661.00660.00660.0090005948000
2016-12-26660.00660.00659.00659.0030001979000
2016-12-2200
2016-12-21659.00659.00659.00659.0030001977000
2016-12-20666.00666.00659.00659.0040002645000
2016-12-19662.00666.00662.00666.0080005321000
2016-12-1600
2016-12-1500
2016-12-14660.00660.00659.00660.0030001979000
2016-12-13660.00660.00660.00660.0030001980000
2016-12-12660.00660.00660.00660.0040002640000
2016-12-09654.00655.00654.00655.0020001309000
2016-12-0800
2016-12-0700
2016-12-06657.00660.00651.00651.00150009845000
2016-12-05650.00650.00643.00643.0030001943000
2016-12-02636.00636.00636.00636.001000636000
2016-12-01632.00640.00632.00640.00140008875000
2016-11-30646.00646.00646.00646.0020001292000
2016-11-2900
2016-11-28650.00650.00646.00646.0020001296000
2016-11-25650.00650.00645.00645.0040002595000
2016-11-24640.00645.00640.00645.0020001285000
2016-11-22652.00652.00650.00650.0050003258000
2016-11-21639.00652.00639.00652.00150009695000
2016-11-18627.00631.00627.00631.0070004406000
2016-11-17625.00627.00625.00627.0080005013000
2016-11-16619.00620.00619.00620.0030001859000
2016-11-15617.00617.00617.00617.001000617000
2016-11-14604.00614.00604.00614.0040002436000
2016-11-11604.00604.00604.00604.001000604000
2016-11-10602.00602.00602.00602.0040002408000
2016-11-09608.00608.00603.00603.0070004247000
2016-11-08610.00610.00601.00608.00140008487000
2016-11-0700
2016-11-04599.00606.00599.00606.0040002410000
2016-11-0200
2016-11-01591.00600.00591.00600.0050002973000
2016-10-3100
2016-10-28595.00595.00595.00595.001000595000
2016-10-27597.00597.00597.00597.001000597000
2016-10-26598.00598.00587.00587.0090005332000
2016-10-25598.00598.00598.00598.0030001794000
2016-10-24598.00599.00598.00598.0050002993000
2016-10-21596.00596.00595.00596.0040002383000
2016-10-20587.00596.00587.00594.0060003554000
2016-10-19587.00587.00587.00587.001000587000
2016-10-1800
2016-10-17587.00587.00587.00587.001000587000

   ※ 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。 

s7db.com Twitter Blog