[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 
2017-02-24705.00710.00705.00710.0080005658000
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
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-11593.00593.00587.00587.0060003540000
2016-10-07588.00588.00588.00588.0030001764000
2016-10-06581.00587.00581.00587.0030001755000
2016-10-0500
2016-10-04581.00581.00581.00581.001000581000
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-28579.00584.00575.00575.0080004631000
2016-09-27576.00581.00576.00581.0060003471000
2016-09-2600
2016-09-23575.00575.00575.00575.001000575000
2016-09-21577.00580.00577.00580.0020001157000
2016-09-2000
2016-09-16571.00571.00571.00571.001000571000
2016-09-15575.00575.00565.00570.00150008550000
2016-09-1400
2016-09-1300
2016-09-12575.00575.00575.00575.0030001725000
2016-09-09575.00575.00575.00575.0030001725000
2016-09-08575.00575.00575.00575.0030001725000
2016-09-07575.00575.00575.00575.0030001725000
2016-09-06580.00580.00580.00580.0020001160000
2016-09-05574.00574.00574.00574.0060003444000
2016-09-02574.00574.00574.00574.0030001722000
2016-09-01574.00574.00574.00574.0030001722000
2016-08-31575.00575.00575.00575.0060003450000
2016-08-30574.00574.00574.00574.0030001722000
2016-08-29573.00576.00573.00573.0090005162000
2016-08-26572.00572.00572.00572.0050002860000
2016-08-25580.00580.00571.00571.0070004029000
2016-08-24582.00582.00580.00580.0030001742000
2016-08-23582.00582.00580.00580.0040002326000
2016-08-2200
2016-08-19584.00584.00584.00584.0020001168000
2016-08-1800
2016-08-1700
2016-08-16589.00589.00589.00589.0020001178000
2016-08-15577.00581.00577.00581.0040002320000
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-08582.00582.00576.00576.0050002896000
2016-08-05587.00587.00583.00583.00160009332000
2016-08-04587.00588.00587.00587.0050002937000
2016-08-03588.00588.00587.00587.0030001763000
2016-08-02592.00592.00592.00592.0020001184000
2016-08-01591.00600.00591.00600.0040002373000
2016-07-29591.00591.00591.00591.001000591000
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-22582.00594.00582.00585.00120007017000
2016-07-2100
2016-07-20580.00602.00580.00602.0060003524000
2016-07-19573.00573.00573.00573.001000573000
2016-07-1500
2016-07-14592.00592.00592.00592.0020001184000
2016-07-13592.00592.00592.00592.001000592000
2016-07-12584.00587.00579.00586.0040002336000
2016-07-11574.00586.00574.00578.0040002317000
2016-07-0800
2016-07-07572.00574.00572.00573.0050002865000
2016-07-06572.00572.00572.00572.001000572000
2016-07-05572.00572.00572.00572.001000572000
2016-07-04572.00572.00572.00572.001000572000
2016-07-01572.00572.00572.00572.001000572000
2016-06-30572.00572.00572.00572.001000572000
2016-06-29572.00572.00572.00572.0030001716000
2016-06-28572.00572.00572.00572.001000572000
2016-06-2700
2016-06-24596.00596.00572.00572.0090005260000
2016-06-23599.00599.00596.00596.0020001195000
2016-06-2200
2016-06-21600.00600.00600.00600.0040002400000
2016-06-2000
2016-06-1700
2016-06-16605.00605.00605.00605.0030001815000
2016-06-15608.00608.00608.00608.0060003648000
2016-06-14608.00608.00608.00608.001000608000
2016-06-13608.00608.00608.00608.001000608000
2016-06-10608.00608.00608.00608.0040002432000
2016-06-0900
2016-06-08608.00608.00608.00608.0030001824000
2016-06-07608.00608.00608.00608.0020001216000
2016-06-06607.00607.00607.00607.001000607000
2016-06-03607.00607.00607.00607.001000607000
2016-06-02609.00609.00609.00609.0020001218000
2016-06-0100
2016-05-3100
2016-05-30604.00604.00604.00604.001000604000
2016-05-27600.00600.00600.00600.001000600000
2016-05-26600.00600.00600.00600.001000600000
2016-05-2500
2016-05-24600.00600.00600.00600.0030001800000
2016-05-2300
2016-05-2000
2016-05-19599.00599.00599.00599.0020001198000
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-12599.00599.00599.00599.0050002995000
2016-05-1100
2016-05-10586.00589.00586.00589.0020001175000
2016-05-09584.00584.00584.00584.0020001168000
2016-05-0600
2016-05-02583.00588.00583.00588.00170009931000
2016-04-28592.00592.00583.00583.00100005896000
2016-04-2700
2016-04-2600
2016-04-25591.00591.00591.00591.001000591000
2016-04-2200
2016-04-2100
2016-04-2000
2016-04-19591.00591.00591.00591.001000591000
2016-04-18579.00585.00579.00585.0030001743000
2016-04-1500
2016-04-14579.00579.00579.00579.001000579000
2016-04-13577.00577.00577.00577.001000577000
2016-04-12596.00596.00576.00576.0060003527000
2016-04-1100
2016-04-08576.00576.00576.00576.0030001728000
2016-04-07574.00577.00574.00575.00170009781000
2016-04-06577.00583.00572.00574.00170009759000
2016-04-05571.00571.00571.00571.001000571000
2016-04-0400
2016-04-01585.00585.00581.00581.0080004660000
2016-03-31591.00591.00591.00591.001000591000
2016-03-30587.00587.00585.00585.0050002930000
2016-03-29588.00588.00588.00588.001000588000
2016-03-2800
2016-03-25595.00595.00595.00595.0020001190000
2016-03-2400
2016-03-23595.00597.00595.00597.0020001192000
2016-03-22591.00591.00591.00591.001000591000
2016-03-18601.00601.00601.00601.001000601000
2016-03-17594.00595.00593.00595.0030001782000
2016-03-16594.00594.00594.00594.0030001782000
2016-03-15589.00590.00588.00588.0060003533000
2016-03-14589.00589.00589.00589.001000589000
2016-03-11586.00586.00586.00586.0020001172000
2016-03-10585.00586.00585.00586.0040002342000
2016-03-0900
2016-03-08587.00587.00585.00585.0050002930000
2016-03-07588.00588.00588.00588.001000588000
2016-03-04582.00582.00582.00582.001000582000
2016-03-03579.00582.00571.00582.0030001732000
2016-03-02593.00593.00579.00579.00100005886000
2016-03-01596.00596.00596.00596.001000596000
2016-02-29609.00609.00597.00597.0050003010000
2016-02-26615.00615.00615.00615.0020001230000
2016-02-25600.00636.00600.00616.002600015962000
2016-02-24599.00602.00599.00600.0030001801000
2016-02-23598.00605.00598.00605.0040002413000
2016-02-22598.00598.00598.00598.001000598000
2016-02-19597.00597.00597.00597.0020001194000

   ※ 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