6923 スタンレー電気(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,3802,4272,3602,394670,7002,394
2022-09-272,4182,4392,4012,415466,4002,415
2022-09-262,4052,4182,3712,377821,7002,377
2022-09-222,4752,5132,4722,505324,9002,505
2022-09-212,5132,5562,4982,498348,8002,498
2022-09-202,5702,6002,5502,563411,4002,563
2022-09-162,5332,5542,5182,522524,0002,522
2022-09-152,5512,5752,5332,542318,9002,542
2022-09-142,5592,5712,5262,527634,8002,527
2022-09-132,5992,6232,5702,609560,4002,609
2022-09-122,6202,6222,5892,595318,9002,595
2022-09-092,5832,6032,5692,572486,2002,572
2022-09-082,5442,5972,5232,589516,4002,589
2022-09-072,4542,4992,4542,497462,9002,497
2022-09-062,4912,4912,4402,476572,5002,476
2022-09-052,5182,5302,4922,492580,1002,492
2022-09-022,5382,5512,5272,545486,5002,545
2022-09-012,5502,5622,5332,548418,4002,548
2022-08-312,6142,6152,5732,587784,2002,587
2022-08-302,5592,5852,5482,5651,706,0002,565
2022-08-292,4682,5352,4552,529605,7002,529
2022-08-262,5712,5712,5282,536339,9002,536
2022-08-252,5732,5782,5232,551507,3002,551
2022-08-242,5462,5802,5412,563432,7002,563
2022-08-232,5562,5612,5312,537547,5002,537
2022-08-222,5842,6192,5842,597579,3002,597
2022-08-192,5772,6302,5772,620598,3002,620
2022-08-182,5682,5732,5492,570534,4002,570
2022-08-172,5342,5672,5222,544568,1002,544
2022-08-162,5162,5172,4762,498428,9002,498
2022-08-152,5282,5362,4982,523375,1002,523
2022-08-122,4802,5352,4672,528747,4002,528
2022-08-102,3962,4502,3962,435261,7002,435
2022-08-092,4382,4622,4072,416576,5002,416
2022-08-082,4082,4292,3932,422541,6002,422
2022-08-052,3422,4192,3362,410812,0002,410
2022-08-042,4132,4172,3732,392369,1002,392
2022-08-032,3792,4022,3582,375632,7002,375
2022-08-022,4222,4222,3542,389812,9002,389
2022-08-012,4232,4852,3932,4501,184,4002,450
2022-07-292,3512,3512,3042,323964,8002,323
2022-07-282,4092,4102,3442,3511,008,0002,351
2022-07-272,3962,4272,3892,417576,1002,417
2022-07-262,4052,4302,4052,421452,5002,421
2022-07-252,4362,4362,3932,398407,7002,398
2022-07-222,4212,4482,4152,436539,1002,436
2022-07-212,3952,4472,3742,440625,2002,440
2022-07-202,4182,4232,3982,419555,5002,419
2022-07-192,3762,3762,3292,360576,5002,360
2022-07-152,3312,3382,3022,315492,7002,315
2022-07-142,2692,3322,2612,320555,4002,320
2022-07-132,3112,3112,2722,284385,6002,284
2022-07-122,3232,3242,2552,261603,9002,261
2022-07-112,3232,3422,3162,338560,8002,338
2022-07-082,2532,3252,2302,296836,3002,296
2022-07-072,1642,2212,1512,210692,4002,210
2022-07-062,1502,1652,1252,132652,4002,132
2022-07-052,2202,2202,1762,190451,5002,190
2022-07-042,2032,2312,1842,200862,0002,200
2022-07-012,2212,2382,1572,169507,7002,169
2022-06-302,2502,2602,2252,228683,1002,228
2022-06-292,2862,2862,2602,261624,2002,261
2022-06-282,2962,3102,2622,310673,9002,310
2022-06-272,2602,2782,2522,276656,0002,276
2022-06-242,1962,2232,1872,220540,2002,220
2022-06-232,1692,2032,1682,185509,2002,185
2022-06-222,1842,2042,1652,165614,7002,165
2022-06-212,1772,1782,1352,145526,1002,145
2022-06-202,1732,1772,1202,133398,2002,133
2022-06-172,1022,1592,0822,1461,410,8002,146
2022-06-162,2532,3102,2532,267696,1002,267
2022-06-152,2152,2462,2102,230695,6002,230
2022-06-142,2122,2392,2032,2251,217,5002,225
2022-06-132,2672,2962,2442,267833,6002,267
2022-06-102,3242,3522,3082,3441,119,9002,344
2022-06-092,3572,3992,3452,360825,9002,360
2022-06-082,3122,3642,3052,359773,8002,359
2022-06-072,2972,3532,2932,315892,5002,315
2022-06-062,2972,3002,2582,270553,2002,270
2022-06-032,3752,3752,3102,321805,8002,321
2022-06-022,3822,3842,3512,375877,4002,375
2022-06-012,3462,4072,3462,3991,155,6002,399
2022-05-312,3342,3822,3052,34212,081,0002,342
2022-05-302,3092,3492,3092,3361,344,8002,336
2022-05-272,3302,3322,2672,2941,348,3002,294
2022-05-262,2872,3182,2722,2881,319,6002,288
2022-05-252,2482,2902,2412,2721,378,8002,272
2022-05-242,2592,2872,2382,2601,318,5002,260
2022-05-232,2762,2942,2312,2631,069,5002,263
2022-05-202,2752,2972,2562,2701,225,9002,270
2022-05-192,1962,2512,1892,2391,108,3002,239
2022-05-182,2712,2852,2342,2681,051,6002,268
2022-05-172,2302,2742,1922,2631,316,7002,263
2022-05-162,3352,3412,2132,2311,080,6002,231
2022-05-132,1942,2912,1932,2851,633,7002,285
2022-05-122,2232,2632,2102,223935,1002,223
2022-05-112,2422,2662,2212,2351,169,8002,235
2022-05-102,1842,2982,1652,2831,721,0002,283
2022-05-092,2102,2392,2032,234801,8002,234
2022-05-062,2092,2442,1872,2291,301,4002,229
2022-05-022,1802,2572,1712,2181,776,2002,218
2022-04-282,1572,2962,1272,2441,249,6002,244
2022-04-272,0872,1322,0732,1211,198,0002,121
2022-04-262,1752,1892,1552,159975,8002,159
2022-04-252,1262,1732,1162,1621,090,8002,162
2022-04-222,1892,2012,1652,200867,4002,200
2022-04-212,1552,2432,1502,229960,1002,229
2022-04-202,1592,1992,1402,184954,5002,184
2022-04-192,1192,1322,0862,1091,061,1002,109
2022-04-182,0902,1132,0642,086638,8002,086
2022-04-152,1012,1302,0982,111874,9002,111
2022-04-142,0992,1262,0902,121803,4002,121
2022-04-132,0672,1022,0662,093929,8002,093
2022-04-122,0712,0882,0262,0281,157,1002,028
2022-04-112,1122,1482,0792,085896,5002,085
2022-04-082,1162,1442,0892,1101,131,6002,110
2022-04-072,1052,1292,0892,114930,9002,114
2022-04-062,2342,2562,1652,1721,319,2002,172
2022-04-052,3162,3292,2292,2591,254,8002,259
2022-04-042,3112,3332,2902,3021,035,7002,302
2022-04-012,2902,3372,2712,317916,1002,317
2022-03-312,3632,3862,3142,324933,0002,324
2022-03-302,4412,4572,3402,3731,083,7002,373
2022-03-292,4402,4462,3992,4361,066,0002,436
2022-03-282,4492,4602,4042,440774,8002,440
2022-03-252,5062,5122,4332,448774,9002,448
2022-03-242,4042,4672,3852,467658,9002,467
2022-03-232,4422,4732,4242,4491,039,2002,449
2022-03-222,5022,5262,4822,492744,0002,492
2022-03-182,4312,4402,3962,435752,2002,435
2022-03-172,4602,4792,4112,465505,0002,465
2022-03-162,3442,3602,3212,343527,1002,343
2022-03-152,2442,3492,2432,317563,8002,317
2022-03-142,2212,2582,2002,244507,5002,244
2022-03-112,2812,3012,2182,226505,9002,226
2022-03-102,3202,3562,3062,331548,9002,331
2022-03-092,2602,2872,2032,209554,0002,209
2022-03-082,2492,3042,2212,227797,9002,227
2022-03-072,3902,4142,2342,274841,9002,274
2022-03-042,6172,6252,4722,477586,0002,477
2022-03-032,6362,6872,6262,659470,8002,659
2022-03-022,6312,6632,5842,586720,0002,586
2022-03-012,7542,7762,6782,681495,3002,681
2022-02-282,7122,7422,6912,727657,7002,727
2022-02-252,7402,7412,6992,724346,8002,724
2022-02-242,7542,7692,6472,716404,9002,716
2022-02-222,8072,8072,7452,785280,3002,785
2022-02-212,8372,8522,8032,841256,1002,841
2022-02-182,8392,9042,8272,887548,3002,887
2022-02-172,8542,9122,8542,876738,6002,876
2022-02-162,8472,8572,8182,845397,0002,845
2022-02-152,7632,7802,7212,759551,9002,759
2022-02-142,6862,7422,6832,730543,9002,730
2022-02-102,7692,7892,7422,763617,7002,763
2022-02-092,6572,7372,6572,729454,0002,729
2022-02-082,6792,7002,6562,669425,5002,669
2022-02-072,6792,6852,6302,666450,6002,666
2022-02-042,7072,7332,6712,729607,6002,729
2022-02-032,6672,7192,6502,709624,8002,709
2022-02-022,6432,6942,6352,676981,1002,676
2022-02-012,6442,6942,5902,619861,3002,619
2022-01-312,6222,6892,5962,664649,1002,664
2022-01-282,6032,6332,5632,622771,9002,622
2022-01-272,6662,6892,5582,573671,8002,573
2022-01-262,7072,7192,6472,652401,1002,652
2022-01-252,7902,7922,6952,727654,8002,727
2022-01-242,7652,8232,7292,811467,3002,811
2022-01-212,8032,8042,7312,797433,8002,797
2022-01-202,7712,8642,7622,850717,3002,850
2022-01-192,8612,8712,7672,774718,0002,774
2022-01-183,0503,0502,9242,953437,9002,953
2022-01-172,9813,0202,9673,005353,2003,005
2022-01-142,9732,9732,9122,941338,5002,941
2022-01-133,0903,1002,9922,998326,2002,998
2022-01-122,9903,0652,9783,060756,1003,060
2022-01-112,9012,9202,8712,918534,3002,918
2022-01-072,9502,9702,8582,892418,0002,892
2022-01-062,9942,9992,9082,916569,0002,916
2022-01-052,9953,0352,9743,025678,3003,025
2022-01-042,9292,9352,9012,925449,4002,925

分割・併合履歴 : [1992-09-25]1株→1.05株 [1989-09-26]1株→1.1株 [1983-09-27]1株→1.1株