6923 スタンレー電気(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	805	805	799	801	125,000	693.51
1983-12-27	803	805	799	800	205,000	692.64
1983-12-26	799	810	799	803	283,000	695.24
1983-12-24	801	810	799	800	54,000	692.64
1983-12-23	795	799	793	795	162,000	688.31
1983-12-22	816	816	795	805	206,000	696.97
1983-12-21	818	819	809	818	469,000	708.23
1983-12-20	795	820	795	808	493,000	699.57
1983-12-19	782	795	778	795	206,000	688.31
1983-12-17	799	810	799	802	236,000	694.37
1983-12-16	798	799	786	795	240,000	688.31
1983-12-15	785	809	785	801	300,000	693.51
1983-12-14	780	790	780	786	87,000	680.52
1983-12-13	788	790	785	786	196,000	680.52
1983-12-12	800	800	781	789	163,000	683.12
1983-12-09	801	808	793	800	204,000	692.64
1983-12-08	800	810	795	809	171,000	700.43
1983-12-07	820	820	810	811	564,000	702.16
1983-12-06	828	830	810	810	444,000	701.30
1983-12-05	810	834	810	828	1,008,000	716.88
1983-12-03	819	824	812	816	821,000	706.49
1983-12-02	793	829	793	820	2,255,000	709.96
1983-12-01	785	800	785	788	798,000	682.25
1983-11-30	789	795	781	781	603,000	676.19
1983-11-29	795	796	771	773	550,000	669.26
1983-11-28	790	800	780	794	1,497,000	687.45
1983-11-26	764	775	755	775	407,000	671
1983-11-25	768	768	745	759	306,000	657.14
1983-11-24	735	755	730	748	426,000	647.62
1983-11-22	728	737	728	728	137,000	630.30
1983-11-21	730	730	720	728	55,000	630.30
1983-11-19	737	737	730	730	201,000	632.04
1983-11-18	730	740	725	737	207,000	638.10
1983-11-17	740	745	729	740	424,000	640.69
1983-11-16	718	749	717	740	300,000	640.69
1983-11-15	727	730	720	721	112,000	624.24
1983-11-14	701	719	701	717	102,000	620.78
1983-11-11	696	701	696	701	38,000	606.93
1983-11-10	708	708	695	695	82,000	601.73
1983-11-09	719	719	710	710	40,000	614.72
1983-11-08	716	725	710	710	36,000	614.72
1983-11-07	710	720	708	719	187,000	622.51
1983-11-05	707	710	707	710	109,000	614.72
1983-11-04	710	710	708	710	165,000	614.72
1983-11-02	719	720	700	705	56,000	610.39
1983-11-01	715	719	713	719	81,000	622.51
1983-10-31	713	719	713	715	34,000	619.05
1983-10-29	715	715	710	711	106,000	615.58
1983-10-28	714	725	712	725	350,000	627.71
1983-10-27	674	705	674	705	195,000	610.39
1983-10-26	677	677	673	677	60,000	586.15
1983-10-25	668	679	668	677	107,000	586.15
1983-10-24	688	688	671	671	90,000	580.95
1983-10-22	690	690	688	689	54,000	596.54
1983-10-21	675	690	675	688	127,000	595.67
1983-10-20	675	679	671	675	53,000	584.42
1983-10-19	680	688	670	687	55,000	594.81
1983-10-18	710	710	690	690	34,000	597.40
1983-10-17	716	720	710	710	53,000	614.72
1983-10-15	701	710	700	706	47,000	611.26
1983-10-14	712	713	690	700	100,000	606.06
1983-10-13	735	735	726	726	109,000	628.57
1983-10-12	730	739	724	739	54,000	639.83
1983-10-11	730	732	720	724	85,000	626.84
1983-10-07	755	755	740	750	254,000	649.35
1983-10-06	755	755	742	754	308,000	652.81
1983-10-05	740	742	738	742	110,000	642.42
1983-10-04	743	743	740	743	49,000	643.29
1983-10-03	745	749	743	743	73,000	643.29
1983-10-01	735	750	735	749	80,000	648.49
1983-09-30	735	735	730	735	54,000	636.36
1983-09-29	746	750	730	730	327,000	632.04
1983-09-28	752	752	740	740	431,000	640.69
1983-09-27	760	760	750	754	502,000	652.81
1983-09-26	836	836	822	834	410,000	656.43
1983-09-24	820	829	820	826	472,000	650.14
1983-09-22	810	815	805	815	158,000	641.48
1983-09-21	815	819	800	807	243,000	635.18
1983-09-20	795	805	795	805	210,000	633.61
1983-09-19	791	798	791	798	60,000	628.10
1983-09-17	793	799	793	793	173,000	624.16
1983-09-16	790	799	790	793	226,000	624.16
1983-09-14	798	804	795	796	171,000	626.53
1983-09-13	800	804	800	804	126,000	632.82
1983-09-12	800	815	800	804	191,000	632.82
1983-09-09	800	801	788	790	311,000	621.80
1983-09-08	812	813	805	805	277,000	633.61
1983-09-07	815	818	807	810	311,000	637.54
1983-09-06	820	824	810	814	311,000	640.69
1983-09-05	800	814	800	814	293,000	640.69
1983-09-03	810	810	790	790	104,000	621.80
1983-09-02	809	809	781	781	254,000	614.72
1983-09-01	823	823	800	801	433,000	630.46
1983-08-31	829	837	811	813	1,530,000	639.91
1983-08-30	785	810	785	810	625,000	637.54
1983-08-29	777	784	770	779	139,000	613.14
1983-08-27	794	794	760	780	144,000	613.93
1983-08-26	787	795	780	795	237,000	625.74
1983-08-25	771	776	767	767	202,000	603.70
1983-08-24	790	795	765	766	234,000	602.91
1983-08-23	799	810	776	780	1,375,000	613.93
1983-08-22	785	793	780	789	470,000	621.02
1983-08-20	785	793	785	789	319,000	621.02
1983-08-19	798	799	785	785	733,000	617.87
1983-08-18	768	805	768	790	1,536,000	621.80
1983-08-17	771	771	767	768	186,000	604.49
1983-08-16	761	777	761	771	565,000	606.85
1983-08-15	745	770	745	762	291,000	599.76
1983-08-12	717	744	717	735	178,000	578.51
1983-08-11	725	728	723	725	217,000	570.64
1983-08-10	730	738	729	729	170,000	573.79
1983-08-09	730	739	728	729	140,000	573.79
1983-08-08	727	745	727	744	215,000	585.60
1983-08-06	727	734	727	728	143,000	573
1983-08-05	727	737	725	735	355,000	578.51
1983-08-04	735	740	729	737	197,000	580.09
1983-08-03	745	747	723	723	326,000	569.07
1983-08-02	737	750	737	750	250,000	590.32
1983-08-01	737	744	735	736	159,000	579.30
1983-07-30	743	750	736	745	179,000	586.38
1983-07-29	771	777	763	763	254,000	600.55
1983-07-28	790	794	780	781	194,000	614.72
1983-07-27	811	811	795	800	1,672,000	629.67
1983-07-26	795	807	786	801	2,730,999	630.46
1983-07-25	785	797	780	785	1,940,000	617.87
1983-07-23	767	778	766	775	793,000	610
1983-07-22	771	780	761	765	1,783,000	602.13
1983-07-21	755	765	750	761	1,828,000	598.98
1983-07-20	736	744	729	744	441,000	585.60
1983-07-19	739	740	725	725	237,000	570.64
1983-07-18	740	740	735	735	326,000	578.51
1983-07-15	735	753	733	745	2,003,999	586.38
1983-07-14	720	745	720	736	1,572,000	579.30
1983-07-13	720	729	712	723	449,000	569.07
1983-07-12	730	735	720	730	492,000	574.58
1983-07-11	737	750	732	740	765,000	582.45
1983-07-09	745	749	729	737	969,000	580.09
1983-07-08	715	765	710	755	3,350,999	594.25
1983-07-07	715	725	710	715	3,098,999	562.77
1983-07-06	671	720	671	708	4,034,999	557.26
1983-07-05	669	684	669	680	761,000	535.22
1983-07-04	676	680	666	669	607,000	526.56
1983-07-02	683	683	666	666	512,000	524.20
1983-07-01	656	684	650	678	1,752,000	533.65
1983-06-30	649	660	641	646	412,000	508.46
1983-06-29	631	640	627	639	202,000	502.95
1983-06-28	645	652	638	639	553,000	502.95
1983-06-27	658	679	646	665	1,206,000	523.42
1983-06-25	639	658	639	658	1,369,000	517.91
1983-06-24	615	638	610	630	771,000	495.87
1983-06-23	609	615	607	615	591,000	484.06
1983-06-22	606	615	606	610	582,000	480.13
1983-06-21	587	615	587	605	508,000	476.19
1983-06-20	590	595	586	595	160,000	468.32
1983-06-17	600	608	590	590	295,000	464.38
1983-06-16	605	613	600	608	214,000	478.55
1983-06-15	608	618	608	615	345,000	484.06
1983-06-14	625	629	620	628	423,000	494.29
1983-06-13	623	630	620	629	230,000	495.08
1983-06-11	625	625	620	625	267,000	491.93
1983-06-10	598	625	598	625	596,000	491.93
1983-06-09	594	598	587	598	212,000	470.68
1983-06-08	583	595	582	595	445,000	468.32
1983-06-07	607	608	586	590	411,000	464.38
1983-06-06	602	615	602	605	240,000	476.19
1983-06-04	617	619	610	610	239,000	480.13
1983-06-03	621	629	609	620	454,000	488
1983-06-02	630	631	601	611	644,000	480.91
1983-06-01	630	638	625	631	730,000	496.66
1983-05-31	644	644	630	640	797,000	503.74
1983-05-30	638	650	630	645	2,724,999	507.67
1983-05-28	619	629	612	628	1,773,000	494.29
1983-05-27	600	619	598	610	2,488,999	480.13
1983-05-26	587	602	585	597	2,895,999	469.89
1983-05-25	574	578	571	571	337,000	449.43
1983-05-24	579	579	571	571	494,000	449.43
1983-05-23	587	587	571	571	443,000	449.43
1983-05-20	568	592	568	587	3,429,999	462.02
1983-05-19	570	588	566	578	3,215,999	454.94
1983-05-18	545	553	540	550	1,733,000	432.90
1983-05-17	525	525	523	525	233,000	413.22
1983-05-16	525	530	525	530	134,000	417.16
1983-05-14	531	536	530	531	291,000	417.95
1983-05-13	534	534	531	531	265,000	417.95
1983-05-12	534	536	530	534	427,000	420.31
1983-05-11	533	550	530	534	485,000	420.31
1983-05-10	540	540	533	533	465,000	419.52
1983-05-09	549	549	540	540	184,000	425.03
1983-05-07	551	551	545	550	515,000	432.90
1983-05-06	542	552	536	545	773,000	428.97
1983-05-04	550	550	536	542	403,000	426.60
1983-05-02	550	559	548	554	1,604,000	436.05
1983-04-30	544	555	544	549	1,243,000	432.11
1983-04-28	544	544	530	544	1,137,000	428.18
1983-04-27	538	547	536	544	1,416,000	428.18
1983-04-26	525	533	522	533	372,000	419.52
1983-04-25	533	534	515	515	308,000	405.35
1983-04-23	533	534	520	525	871,000	413.22
1983-04-22	534	541	529	533	3,053,999	419.52
1983-04-21	529	535	520	529	2,634,999	416.37
1983-04-20	519	529	515	520	2,885,999	409.29
1983-04-19	499	510	497	509	1,854,000	400.63
1983-04-18	495	498	488	488	707,000	384.10
1983-04-15	472	480	472	475	68,000	373.87
1983-04-14	484	484	475	475	54,000	373.87
1983-04-13	457	480	457	476	124,000	374.66
1983-04-12	461	461	459	460	19,000	362.06
1983-04-11	455	457	455	456	18,000	358.91
1983-04-09	466	466	450	460	99,000	362.06
1983-04-08	465	466	465	466	38,000	366.79
1983-04-07	470	470	465	465	50,000	366
1983-04-06	473	475	466	475	36,000	373.87
1983-04-05	476	476	473	475	39,000	373.87
1983-04-04	468	480	468	471	174,000	370.72
1983-04-02	470	470	465	466	53,000	366.79
1983-04-01	479	480	468	468	73,000	368.36
1983-03-31	492	493	475	475	78,000	373.87
1983-03-30	481	492	481	492	156,000	387.25
1983-03-29	493	494	481	481	182,000	378.59
1983-03-28	503	503	490	496	362,000	390.40
1983-03-26	488	498	485	498	337,000	391.97
1983-03-25	488	488	480	483	498,000	380.17
1983-03-24	480	489	480	488	1,124,000	384.10
1983-03-23	469	470	465	469	189,000	369.15
1983-03-22	470	471	463	468	154,000	368.36
1983-03-18	472	472	460	462	248,000	363.64
1983-03-17	450	469	444	469	167,000	369.15
1983-03-16	444	445	440	445	44,000	350.26
1983-03-15	449	449	444	445	14,000	350.26
1983-03-14	440	440	436	440	25,000	346.32
1983-03-12	442	442	435	440	20,000	346.32
1983-03-11	441	445	440	445	35,000	350.26
1983-03-10	440	441	440	441	10,000	347.11
1983-03-09	446	449	440	440	21,000	346.32
1983-03-08	450	450	445	445	17,000	350.26
1983-03-07	449	450	445	449	72,000	353.40
1983-03-05	443	450	443	450	22,000	354.19
1983-03-04	438	440	438	440	33,000	346.32
1983-03-03	440	440	437	438	11,000	344.75
1983-03-02	438	443	437	437	38,000	343.96
1983-03-01	435	437	435	437	38,000	343.96
1983-02-28	440	440	436	436	11,000	343.17
1983-02-26	440	444	435	444	70,000	349.47
1983-02-25	435	440	432	435	104,000	342.39
1983-02-24	430	430	425	430	43,000	338.45
1983-02-23	430	430	425	425	266,000	334.51
1983-02-22	440	440	430	430	54,000	338.45
1983-02-21	441	445	440	440	16,000	346.32
1983-02-18	440	445	438	438	68,000	344.75
1983-02-17	448	448	445	445	28,000	350.26
1983-02-16	459	460	451	457	132,000	359.70
1983-02-15	457	457	450	457	95,000	359.70
1983-02-14	445	450	445	447	64,000	351.83
1983-02-12	443	446	441	445	52,000	350.26
1983-02-10	446	446	440	440	61,000	346.32
1983-02-09	443	446	440	440	66,000	346.32
1983-02-08	445	450	445	448	137,000	352.62
1983-02-07	456	456	445	445	34,000	350.26
1983-02-05	460	460	450	451	68,000	354.98
1983-02-04	450	458	450	455	108,000	358.13
1983-02-03	447	450	440	450	37,000	354.19
1983-02-02	448	448	445	448	27,000	352.62
1983-02-01	451	456	443	445	122,000	350.26
1983-01-31	453	453	451	451	50,000	354.98
1983-01-29	455	455	451	455	135,000	358.13
1983-01-28	465	466	451	454	182,000	357.34
1983-01-27	445	465	443	460	355,000	362.06
1983-01-26	437	445	432	440	137,000	346.32
1983-01-25	436	439	430	430	172,000	338.45
1983-01-24	445	446	440	440	110,000	346.32
1983-01-22	459	459	440	450	78,000	354.19
1983-01-21	456	463	455	460	350,000	362.06
1983-01-20	466	469	455	456	722,000	358.91
1983-01-19	458	474	451	470	1,552,000	369.93
1983-01-18	440	440	436	436	65,000	343.17
1983-01-17	440	445	438	440	172,000	346.32
1983-01-14	437	440	437	440	99,000	346.32
1983-01-13	440	440	436	440	55,000	346.32
1983-01-12	435	440	435	440	96,000	346.32
1983-01-11	445	445	435	435	113,000	342.39
1983-01-10	445	445	440	440	87,000	346.32
1983-01-08	440	445	440	445	36,000	350.26
1983-01-07	444	444	437	438	43,000	344.75
1983-01-06	452	453	450	450	257,000	354.19
1983-01-05	451	454	450	450	227,000	354.19
1983-01-04	446	450	445	450	120,000	354.19

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