6923 スタンレー電気(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-083,0653,1003,0453,070446,8003,070
2021-12-072,9983,0452,9833,040478,2003,040
2021-12-062,9532,9582,9192,948480,3002,948
2021-12-032,8992,9442,8722,944807,3002,944
2021-12-022,9232,9592,8912,924836,1002,924
2021-12-012,9092,9522,8852,932876,0002,932
2021-11-303,0303,0502,9442,9521,816,6002,952
2021-11-293,0603,1002,9963,010833,0003,010
2021-11-263,1703,1853,1203,130683,5003,130
2021-11-253,1903,2053,1703,190319,4003,190
2021-11-243,2203,3003,1803,190715,3003,190
2021-11-223,2453,2453,1953,235484,0003,235
2021-11-193,2353,3253,2303,300756,2003,300
2021-11-183,2403,2753,2053,255874,5003,255
2021-11-173,2053,3053,1903,2901,019,4003,290
2021-11-163,3653,3803,3353,335578,2003,335
2021-11-153,3303,3853,2853,360985,8003,360
2021-11-123,3103,3553,2103,3302,639,7003,330
2021-11-113,0703,1153,0303,075690,7003,075
2021-11-103,0353,0653,0153,060607,2003,060
2021-11-093,0753,0903,0353,035697,0003,035
2021-11-082,9953,0502,9863,035771,2003,035
2021-11-052,9562,9732,9402,967647,1002,967
2021-11-042,9062,9812,8852,981822,2002,981
2021-11-022,9472,9472,8842,905464,8002,905
2021-11-012,9392,9602,8922,955530,3002,955
2021-10-292,8892,8892,8102,866732,0002,866
2021-10-282,9182,9452,8722,893963,8002,893
2021-10-272,9282,9622,9112,935948,7002,935
2021-10-262,9002,9192,8702,9021,000,8002,902
2021-10-252,8192,8512,7852,824772,3002,824
2021-10-222,8222,8522,8052,825385,9002,825
2021-10-212,8502,8742,8372,842578,5002,842
2021-10-202,8822,9002,8482,851387,1002,851
2021-10-192,8742,8922,8502,858841,2002,858
2021-10-182,8272,9092,8272,901809,6002,901
2021-10-152,7882,8192,7842,810532,2002,810
2021-10-142,7552,7802,7432,765708,3002,765
2021-10-132,7372,7832,7222,744892,6002,744
2021-10-122,7522,7832,7202,741955,8002,741
2021-10-112,7222,7692,7202,763514,8002,763
2021-10-082,7212,7542,7162,716676,7002,716
2021-10-072,6752,7012,6482,672598,9002,672
2021-10-062,7162,7632,6412,679886,1002,679
2021-10-052,7102,7292,6662,680663,6002,680
2021-10-042,8102,8182,7342,748705,1002,748
2021-10-012,7902,8112,7402,760607,3002,760
2021-09-302,8792,8892,8132,824577,1002,824
2021-09-292,8952,9112,8482,878746,1002,878
2021-09-282,9492,9772,9102,970751,3002,970
2021-09-272,9372,9682,9162,919397,2002,919
2021-09-242,8752,9122,8742,902429,9002,902
2021-09-222,8712,8762,8202,825382,9002,825
2021-09-212,9052,9052,8582,872656,6002,872
2021-09-172,9852,9932,9422,972808,2002,972
2021-09-162,9913,0052,9472,971345,7002,971
2021-09-152,9482,9832,9362,974471,9002,974
2021-09-142,9703,0102,9583,000623,1003,000
2021-09-132,8972,9252,8722,925569,1002,925
2021-09-102,9272,9372,9032,920783,2002,920
2021-09-092,8442,8892,8412,877520,5002,877
2021-09-082,8612,8762,8412,876429,4002,876
2021-09-072,8442,8592,8272,843375,8002,843
2021-09-062,8302,8302,7802,802323,0002,802
2021-09-032,7552,8122,7532,793457,4002,793
2021-09-022,7402,7652,7252,757357,0002,757
2021-09-012,7252,7682,7252,759462,5002,759
2021-08-312,6882,7592,6812,748780,0002,748
2021-08-302,7362,7442,7212,741476,0002,741
2021-08-272,7012,7072,6802,700367,7002,700
2021-08-262,7472,7482,6982,703490,2002,703
2021-08-252,7242,7542,7122,739600,9002,739
2021-08-242,7132,7492,7082,729492,2002,729
2021-08-232,7002,7322,6912,707813,9002,707
2021-08-202,7592,7592,6162,6301,026,4002,630
2021-08-192,8452,8652,7842,784519,8002,784
2021-08-182,8612,8902,8282,873630,3002,873
2021-08-172,9312,9562,8752,880466,9002,880
2021-08-162,9252,9312,8942,925311,4002,925
2021-08-132,9392,9522,9252,945220,4002,945
2021-08-122,9993,0052,9442,945167,2002,945
2021-08-112,9592,9982,9542,969409,6002,969
2021-08-102,9282,9772,9102,940432,7002,940
2021-08-062,9182,9192,8762,888240,0002,888
2021-08-052,9222,9482,9012,904337,1002,904
2021-08-042,9042,9292,8852,922328,2002,922
2021-08-032,9512,9712,9312,943319,9002,943
2021-08-022,8902,9492,8832,941393,2002,941
2021-07-302,8702,8802,8332,841515,9002,841
2021-07-292,9022,9242,8592,870591,9002,870
2021-07-282,9532,9722,8922,899732,1002,899
2021-07-272,9473,0802,9443,0201,165,0003,020
2021-07-263,0903,1503,0853,135615,5003,135
2021-07-213,0603,0853,0303,050439,8003,050
2021-07-202,9703,0252,9703,005353,9003,005
2021-07-193,0253,0352,9843,000317,4003,000
2021-07-163,0653,0953,0403,075427,3003,075
2021-07-153,1203,1303,0453,060305,8003,060
2021-07-143,1253,1553,1203,135270,0003,135
2021-07-133,1253,1553,1203,150254,4003,150
2021-07-123,1353,1553,1053,120316,8003,120
2021-07-093,0453,0602,9833,035675,0003,035
2021-07-083,1653,1753,1153,115295,2003,115
2021-07-073,1653,1703,1203,145289,7003,145
2021-07-063,2253,2553,2003,230166,5003,230
2021-07-053,2303,2303,1853,220239,7003,220
2021-07-023,3053,3253,2503,255268,7003,255
2021-07-013,2153,2503,2003,235269,0003,235
2021-06-303,2903,3053,2153,215353,3003,215
2021-06-293,2703,2703,1803,230376,6003,230
2021-06-283,3153,3453,2953,305213,9003,305
2021-06-253,3303,3353,2903,315274,5003,315
2021-06-243,2803,2903,2553,260158,9003,260
2021-06-233,2853,2953,2453,275173,1003,275
2021-06-223,2453,3103,2303,285404,9003,285
2021-06-213,1903,1903,0753,130312,3003,130
2021-06-183,3603,3703,2403,255494,2003,255
2021-06-173,3453,3603,3103,345162,4003,345
2021-06-163,3403,3903,3403,365186,6003,365
2021-06-153,3253,3453,2953,345182,3003,345
2021-06-143,4203,4203,3253,350133,8003,350
2021-06-113,3853,3903,3153,360347,9003,360
2021-06-103,3253,4153,3253,395391,0003,395
2021-06-093,3453,4053,3203,355543,8003,355
2021-06-083,3553,3753,2853,295454,9003,295
2021-06-073,3203,3203,2603,290190,4003,290
2021-06-043,3403,3503,2803,300304,6003,300
2021-06-033,3103,3753,3103,350216,9003,350
2021-06-023,3003,3403,2703,325311,6003,325
2021-06-013,2403,2803,2153,260210,4003,260
2021-05-313,2953,3003,2353,260178,8003,260
2021-05-283,3103,3303,2903,315312,5003,315
2021-05-273,2253,2553,2153,240749,7003,240
2021-05-263,1603,2503,1553,225314,5003,225
2021-05-253,1853,2103,1603,180202,0003,180
2021-05-243,1753,2403,1703,170230,3003,170
2021-05-213,1653,2053,1503,170195,2003,170
2021-05-203,1053,1953,1053,165262,4003,165
2021-05-193,1203,1653,1053,125354,7003,125
2021-05-183,1503,2503,1353,220701,6003,220
2021-05-173,0203,0352,9743,010277,3003,010
2021-05-143,0353,0503,0003,020274,0003,020
2021-05-132,9923,0302,9733,005302,3003,005
2021-05-123,0253,0502,9823,050366,1003,050
2021-05-113,1053,1353,0503,060411,2003,060
2021-05-103,2203,2303,1703,195238,3003,195
2021-05-073,2203,2653,1903,200456,4003,200
2021-05-063,1853,2203,1703,215550,1003,215
2021-04-303,1253,1703,1053,130451,1003,130
2021-04-283,1403,1803,1153,150757,6003,150
2021-04-273,1003,3853,1003,1951,051,1003,195
2021-04-263,2853,2853,1753,210584,3003,210
2021-04-233,1903,2403,1903,240381,4003,240
2021-04-223,2203,2603,1953,240233,3003,240
2021-04-213,2203,2303,1353,160284,6003,160
2021-04-203,3253,3253,2553,270306,9003,270
2021-04-193,3003,3703,2953,365276,2003,365
2021-04-163,3053,3053,2503,300291,2003,300
2021-04-153,3453,3753,3253,340361,5003,340
2021-04-143,2853,3153,2503,285385,0003,285
2021-04-133,3053,3703,3053,320404,1003,320
2021-04-123,2903,3303,2853,295296,6003,295
2021-04-093,3053,3353,2803,280384,1003,280
2021-04-083,3053,3203,2653,285369,0003,285
2021-04-073,3503,3703,2903,325351,4003,325
2021-04-063,3553,3553,2553,285321,0003,285
2021-04-053,3603,3603,3203,345181,6003,345
2021-04-023,2803,3503,2753,340194,6003,340
2021-04-013,3303,3303,2603,285238,4003,285
2021-03-313,3603,3753,2953,295395,2003,295
2021-03-303,4303,4303,3253,385347,8003,385
2021-03-293,4253,4603,3903,440528,6003,440
2021-03-263,4103,4403,3703,385375,2003,385
2021-03-253,2953,3953,2953,375326,5003,375
2021-03-243,3503,4053,3053,320474,9003,320
2021-03-233,3453,3703,3153,330438,8003,330
2021-03-223,4903,4903,3753,385416,4003,385
2021-03-193,5003,5603,4603,540774,0003,540
2021-03-183,5453,6003,4803,520512,1003,520
2021-03-173,3603,4853,3453,480374,7003,480
2021-03-163,3553,3853,3403,380331,8003,380
2021-03-153,3803,4053,3503,375290,0003,375
2021-03-123,3653,3853,3203,380597,2003,380
2021-03-113,3603,3803,3003,330361,0003,330
2021-03-103,3553,3853,3153,360290,2003,360
2021-03-093,3903,3903,3203,340248,8003,340
2021-03-083,4153,4203,2703,305330,4003,305
2021-03-053,2853,3503,2103,345361,1003,345
2021-03-043,2603,2803,2103,275333,9003,275
2021-03-033,2803,3003,2503,290271,4003,290
2021-03-023,2953,3153,1903,245247,6003,245
2021-03-013,2203,2853,2103,270343,3003,270
2021-02-263,2953,3003,1503,155677,8003,155
2021-02-253,3203,3653,2753,325432,7003,325
2021-02-243,4153,4503,2903,310436,0003,310
2021-02-223,4703,5003,4203,440232,6003,440
2021-02-193,4553,4703,4003,420291,6003,420
2021-02-183,5953,6003,4553,485365,7003,485
2021-02-173,5903,6303,5453,555283,3003,555
2021-02-163,6353,6553,5853,625230,8003,625
2021-02-153,6703,7003,6153,635273,4003,635
2021-02-123,6603,6603,5803,645282,8003,645
2021-02-103,5053,6703,4803,640509,6003,640
2021-02-093,5453,6003,4953,545501,8003,545
2021-02-083,5453,5953,4703,520439,2003,520
2021-02-053,4903,5753,4703,550626,2003,550
2021-02-043,4253,4553,3853,435253,0003,435
2021-02-033,4703,5403,3953,420443,4003,420
2021-02-023,4853,4903,4053,440388,4003,440
2021-02-013,3603,4603,3203,450371,6003,450
2021-01-293,3453,4053,2653,270428,4003,270
2021-01-283,2853,4253,2803,345688,8003,345
2021-01-273,2353,3553,2253,350428,5003,350
2021-01-263,2953,2953,2003,200315,4003,200
2021-01-253,2003,3003,1903,300333,0003,300
2021-01-223,1603,1903,1203,180302,7003,180
2021-01-213,2153,2553,1703,190389,3003,190
2021-01-203,1953,2053,1503,185325,0003,185
2021-01-193,2153,2403,1803,185188,8003,185
2021-01-183,2053,2303,1803,195209,7003,195
2021-01-153,3153,3503,2253,230364,8003,230
2021-01-143,3253,3803,3153,345250,8003,345
2021-01-133,3253,4003,3053,360316,2003,360
2021-01-123,4003,4003,3303,355333,5003,355
2021-01-083,3953,4253,3653,420393,2003,420
2021-01-073,3253,4003,3203,395415,1003,395
2021-01-063,2603,3053,2603,270215,3003,270
2021-01-053,2303,2853,2203,275189,2003,275
2021-01-043,3403,3403,2153,280296,4003,280

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