6923 スタンレー電気(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	820	830	816	830	118,000	718.62
1985-12-27	830	837	816	830	265,000	718.62
1985-12-26	840	842	831	838	91,000	725.54
1985-12-25	850	870	850	850	134,000	735.93
1985-12-24	850	852	835	845	194,000	731.60
1985-12-23	844	849	840	845	81,000	731.60
1985-12-21	840	844	840	841	66,000	728.14
1985-12-20	830	845	830	838	133,000	725.54
1985-12-19	856	860	840	840	269,000	727.27
1985-12-18	860	860	851	852	147,000	737.66
1985-12-17	861	862	830	840	298,000	727.27
1985-12-16	879	879	867	870	106,000	753.25
1985-12-13	865	880	865	879	87,000	761.04
1985-12-12	885	890	855	860	262,000	744.59
1985-12-11	905	905	886	888	257,000	768.83
1985-12-10	906	916	895	895	973,000	774.89
1985-12-09	898	900	891	898	182,000	777.49
1985-12-07	903	903	890	900	209,000	779.22
1985-12-06	913	913	898	898	710,000	777.49
1985-12-05	895	905	893	904	2,205,000	782.68
1985-12-04	871	892	871	883	1,475,000	764.50
1985-12-03	864	878	862	868	826,000	751.52
1985-12-02	880	892	855	863	1,311,000	747.19
1985-11-30	864	879	860	879	493,000	761.04
1985-11-29	855	860	850	859	234,000	743.72
1985-11-28	858	870	851	856	812,000	741.13
1985-11-27	859	860	831	848	434,000	734.20
1985-11-26	840	862	825	860	357,000	744.59
1985-11-25	860	860	840	840	259,000	727.27
1985-11-22	845	870	845	850	674,000	735.93
1985-11-21	869	870	851	855	406,000	740.26
1985-11-20	839	875	839	870	1,446,000	753.25
1985-11-19	833	839	825	835	161,000	722.94
1985-11-18	843	850	840	843	251,000	729.87
1985-11-16	835	840	820	839	101,000	726.41
1985-11-15	822	842	820	835	335,000	722.94
1985-11-14	821	821	801	820	316,000	709.96
1985-11-13	818	825	816	820	220,000	709.96
1985-11-12	843	843	818	818	312,000	708.23
1985-11-11	846	848	830	833	314,000	721.21
1985-11-08	851	851	830	840	1,128,000	727.27
1985-11-07	837	857	832	845	2,823,000	731.60
1985-11-06	789	820	789	817	1,785,000	707.36
1985-11-05	779	791	773	780	304,000	675.33
1985-11-02	751	769	751	769	72,000	665.80
1985-11-01	769	779	765	771	132,000	667.53
1985-10-31	794	799	780	789	282,000	683.12
1985-10-30	782	790	780	784	185,000	678.79
1985-10-29	790	798	777	777	464,000	672.73
1985-10-28	788	803	770	790	528,000	683.98
1985-10-26	765	788	756	787	175,000	681.39
1985-10-25	794	805	771	772	1,104,000	668.40
1985-10-24	755	784	750	784	671,000	678.79
1985-10-23	753	759	745	745	158,000	645.02
1985-10-22	737	750	735	745	219,000	645.02
1985-10-21	744	746	735	740	56,000	640.69
1985-10-19	754	754	730	732	82,000	633.77
1985-10-18	759	759	741	755	160,000	653.68
1985-10-17	763	777	742	752	583,000	651.08
1985-10-16	735	760	730	756	444,000	654.55
1985-10-15	714	730	710	725	127,000	627.71
1985-10-14	743	743	716	734	124,000	635.50
1985-10-11	741	745	721	733	185,000	634.63
1985-10-09	728	750	726	740	488,000	640.69
1985-10-08	700	728	700	728	92,000	630.30
1985-10-07	704	710	700	705	27,000	610.39
1985-10-05	695	703	690	690	72,000	597.40
1985-10-04	700	708	700	700	133,000	606.06
1985-10-03	716	716	705	706	66,000	611.26
1985-10-02	719	720	710	716	78,000	619.91
1985-10-01	701	730	700	718	219,000	621.65
1985-09-30	700	700	691	691	114,000	598.27
1985-09-28	682	690	680	680	62,000	588.75
1985-09-27	696	696	681	682	83,000	590.48
1985-09-26	705	705	690	705	107,000	610.39
1985-09-25	720	720	700	713	145,000	617.32
1985-09-24	735	735	720	720	138,000	623.38
1985-09-21	725	728	720	725	47,000	627.71
1985-09-20	730	731	711	725	110,000	627.71
1985-09-19	742	745	735	735	72,000	636.36
1985-09-18	750	752	741	741	104,000	641.56
1985-09-17	757	757	747	750	200,000	649.35
1985-09-13	757	762	745	759	554,000	657.14
1985-09-12	747	755	730	755	309,000	653.68
1985-09-11	750	758	740	751	800,000	650.22
1985-09-10	714	730	714	730	274,000	632.04
1985-09-09	700	717	700	708	326,000	612.99
1985-09-07	704	704	699	700	75,000	606.06
1985-09-06	701	720	701	710	160,000	614.72
1985-09-05	700	700	690	700	107,000	606.06
1985-09-04	695	695	690	690	209,000	597.40
1985-09-03	695	710	694	696	110,000	602.60
1985-09-02	690	699	690	692	122,000	599.13
1985-08-31	690	695	690	690	90,000	597.40
1985-08-30	691	700	691	695	63,000	601.73
1985-08-29	681	700	681	700	98,000	606.06
1985-08-28	696	700	680	680	320,000	588.75
1985-08-27	700	701	696	696	107,000	602.60
1985-08-26	706	709	703	706	73,000	611.26
1985-08-24	699	703	699	703	57,000	608.66
1985-08-23	710	711	700	705	154,000	610.39
1985-08-22	710	712	708	710	62,000	614.72
1985-08-21	710	713	709	710	131,000	614.72
1985-08-20	722	725	710	710	135,000	614.72
1985-08-19	733	733	725	725	31,000	627.71
1985-08-17	730	738	723	723	53,000	625.97
1985-08-16	723	733	723	730	70,000	632.04
1985-08-15	740	740	730	733	59,000	634.63
1985-08-14	745	757	731	732	301,000	633.77
1985-08-13	728	745	715	740	101,000	640.69
1985-08-12	730	740	730	730	66,000	632.04
1985-08-09	745	745	731	731	74,000	632.90
1985-08-08	745	748	740	748	131,000	647.62
1985-08-07	761	778	735	735	500,000	636.36
1985-08-06	736	789	736	771	577,000	667.53
1985-08-05	717	725	709	716	17,000	619.91
1985-08-03	720	729	705	715	70,000	619.05
1985-08-02	731	740	730	730	275,000	632.04
1985-08-01	720	730	720	730	320,000	632.04
1985-07-31	690	710	690	710	75,000	614.72
1985-07-30	688	695	688	689	72,000	596.54
1985-07-29	695	700	688	692	91,000	599.13
1985-07-27	701	701	695	700	74,000	606.06
1985-07-26	705	710	701	701	94,000	606.93
1985-07-25	715	720	705	705	99,000	610.39
1985-07-24	729	730	713	715	147,000	619.05
1985-07-23	740	740	720	720	52,000	623.38
1985-07-22	725	725	710	720	97,000	623.38
1985-07-20	735	735	725	732	91,000	633.77
1985-07-19	751	751	730	735	80,000	636.36
1985-07-18	750	760	749	760	98,000	658.01
1985-07-17	745	765	745	756	135,000	654.55
1985-07-16	720	747	716	740	113,000	640.69
1985-07-15	739	739	700	706	201,000	611.26
1985-07-12	780	783	759	759	191,000	657.14
1985-07-11	795	795	781	783	121,000	677.92
1985-07-10	805	805	795	795	77,000	688.31
1985-07-09	795	805	790	805	183,000	696.97
1985-07-08	806	810	790	795	234,000	688.31
1985-07-06	805	805	799	805	57,000	696.97
1985-07-05	815	815	791	791	214,000	684.85
1985-07-04	835	840	815	815	261,000	705.63
1985-07-03	839	840	834	835	129,000	722.94
1985-07-02	825	830	823	829	136,000	717.75
1985-07-01	815	825	815	823	171,000	712.55
1985-06-29	815	819	810	814	93,000	704.76
1985-06-28	810	820	800	810	240,000	701.30
1985-06-27	790	799	780	780	138,000	675.33
1985-06-26	795	795	783	790	292,000	683.98
1985-06-25	802	802	790	800	142,000	692.64
1985-06-24	810	810	800	803	108,000	695.24
1985-06-22	810	815	800	802	129,000	694.37
1985-06-21	772	785	772	780	124,000	675.33
1985-06-20	808	808	785	790	165,000	683.98
1985-06-19	815	820	810	812	105,000	703.03
1985-06-18	826	826	815	815	110,000	705.63
1985-06-17	826	833	823	824	58,000	713.42
1985-06-15	822	836	822	822	49,000	711.69
1985-06-14	834	839	821	821	50,000	710.82
1985-06-13	826	842	825	835	210,000	722.94
1985-06-12	850	850	825	825	92,000	714.29
1985-06-11	851	855	840	850	145,000	735.93
1985-06-10	831	860	831	849	286,000	735.07
1985-06-07	828	835	810	835	357,000	722.94
1985-06-06	826	830	816	818	121,000	708.23
1985-06-05	819	829	816	816	187,000	706.49
1985-06-04	810	828	810	822	95,000	711.69
1985-06-03	825	831	817	817	145,000	707.36
1985-05-31	865	877	860	875	187,000	757.58
1985-05-30	835	880	830	870	419,000	753.25
1985-05-29	822	824	815	820	194,000	709.96
1985-05-28	821	828	820	823	270,000	712.55
1985-05-27	825	830	824	828	158,000	716.88
1985-05-25	840	841	830	832	72,000	720.35
1985-05-24	835	840	832	835	58,000	722.94
1985-05-23	830	840	830	840	227,000	727.27
1985-05-22	850	853	833	840	263,000	727.27
1985-05-21	860	861	849	851	540,000	736.80
1985-05-20	862	863	854	855	136,000	740.26
1985-05-18	852	860	850	860	82,000	744.59
1985-05-17	860	862	851	852	180,000	737.66
1985-05-16	860	870	850	860	297,000	744.59
1985-05-15	858	865	850	850	235,000	735.93
1985-05-14	870	870	858	868	301,000	751.52
1985-05-13	866	872	862	868	265,000	751.52
1985-05-10	880	881	860	862	171,000	746.32
1985-05-09	899	900	881	885	234,000	766.23
1985-05-08	911	920	899	905	122,000	783.55
1985-05-07	925	925	905	910	26,000	787.88
1985-05-04	915	929	905	915	174,000	792.21
1985-05-02	937	938	920	925	183,000	800.87
1985-05-01	940	944	930	931	212,000	806.06
1985-04-30	940	955	937	939	479,000	812.99
1985-04-27	925	960	918	950	262,000	822.51
1985-04-26	904	925	896	916	434,000	793.07
1985-04-25	893	900	892	899	177,000	778.36
1985-04-24	895	899	890	890	125,000	770.56
1985-04-23	892	895	890	890	86,000	770.56
1985-04-22	891	896	890	890	173,000	770.56
1985-04-20	891	900	890	890	98,000	770.56
1985-04-19	860	895	851	893	366,000	773.16
1985-04-18	876	884	865	865	272,000	748.92
1985-04-17	899	900	882	886	395,000	767.10
1985-04-16	895	905	885	904	347,000	782.68
1985-04-15	893	925	891	905	205,000	783.55
1985-04-12	905	910	891	892	525,000	772.29
1985-04-11	919	919	905	907	457,000	785.28
1985-04-10	914	924	908	909	432,000	787.01
1985-04-09	938	945	915	934	265,000	808.66
1985-04-08	920	930	913	928	191,000	803.46
1985-04-06	914	921	905	905	75,000	783.55
1985-04-05	930	943	905	915	242,000	792.21
1985-04-04	950	950	930	932	317,000	806.93
1985-04-03	935	940	930	935	279,000	809.52
1985-04-02	958	958	920	925	211,000	800.87
1985-04-01	950	960	940	948	298,000	820.78
1985-03-30	955	959	945	945	123,000	818.18
1985-03-29	986	998	955	955	214,000	826.84
1985-03-28	995	1,000	985	996	120,000	862.34
1985-03-27	1,030	1,030	975	985	615,000	852.81
1985-03-26	1,020	1,040	1,000	1,030	311,000	891.78
1985-03-25	1,050	1,050	1,010	1,010	176,000	874.46
1985-03-23	1,020	1,050	1,010	1,030	92,000	891.78
1985-03-22	1,050	1,060	1,030	1,050	232,000	909.09
1985-03-20	1,050	1,060	1,010	1,010	349,000	874.46
1985-03-19	1,060	1,070	1,040	1,040	387,000	900.43
1985-03-18	1,080	1,080	1,040	1,040	458,000	900.43
1985-03-16	1,080	1,080	1,040	1,060	336,000	917.75
1985-03-15	1,080	1,100	1,080	1,080	2,592,000	935.07
1985-03-14	1,050	1,070	1,040	1,070	1,469,000	926.41
1985-03-13	1,040	1,050	1,030	1,040	727,000	900.43
1985-03-12	999	1,040	999	1,030	523,000	891.78
1985-03-11	999	999	981	981	281,000	849.35
1985-03-08	995	1,010	990	1,000	439,000	865.80
1985-03-07	1,010	1,030	991	991	478,000	858.01
1985-03-06	1,030	1,040	1,000	1,000	554,000	865.80
1985-03-05	1,060	1,060	1,010	1,010	621,000	874.46
1985-03-04	1,030	1,070	1,020	1,070	1,656,000	926.41
1985-03-02	1,050	1,060	1,010	1,010	994,000	874.46
1985-03-01	1,040	1,080	1,000	1,010	2,634,000	874.46
1985-02-28	1,010	1,060	982	1,000	3,785,999	865.80
1985-02-27	930	1,020	921	1,020	3,289,000	883.12
1985-02-26	927	949	920	920	178,000	796.54
1985-02-25	931	940	916	925	101,000	800.87
1985-02-23	950	950	911	911	200,000	788.75
1985-02-22	957	957	940	950	426,000	822.51
1985-02-21	968	968	936	959	479,000	830.30
1985-02-20	940	964	940	960	1,045,000	831.17
1985-02-19	914	950	910	940	952,000	813.85
1985-02-18	919	919	909	917	134,000	793.94
1985-02-16	909	910	897	909	151,000	787.01
1985-02-15	890	920	885	909	236,000	787.01
1985-02-14	894	899	881	885	155,000	766.23
1985-02-13	889	900	883	884	126,000	765.37
1985-02-12	895	896	880	885	59,000	766.23
1985-02-08	885	900	880	900	204,000	779.22
1985-02-07	880	885	878	883	134,000	764.50
1985-02-06	876	884	875	877	87,000	759.31
1985-02-05	890	890	880	885	119,000	766.23
1985-02-04	890	890	881	883	122,000	764.50
1985-02-02	894	900	881	900	58,000	779.22
1985-02-01	919	919	881	884	285,000	765.37
1985-01-31	921	930	910	920	596,000	796.54
1985-01-30	886	918	885	911	601,000	788.75
1985-01-29	868	910	868	876	740,000	758.44
1985-01-28	870	885	868	868	245,000	751.52
1985-01-26	880	900	870	870	210,000	753.25
1985-01-25	909	909	878	878	111,000	760.17
1985-01-24	909	909	888	894	146,000	774.03
1985-01-23	896	910	895	905	51,000	783.55
1985-01-22	925	935	895	895	149,000	774.89
1985-01-21	910	920	900	918	55,000	794.81
1985-01-19	920	925	910	910	104,000	787.88
1985-01-18	911	918	890	890	297,000	770.56
1985-01-17	935	940	908	915	450,000	792.21
1985-01-16	880	960	880	955	942,000	826.84
1985-01-14	880	889	870	870	229,000	753.25
1985-01-11	915	920	881	886	572,000	767.10
1985-01-10	895	935	885	935	585,000	809.52
1985-01-09	846	860	835	835	185,000	722.94
1985-01-08	826	848	826	848	101,000	734.20
1985-01-07	820	830	820	830	96,000	718.62
1985-01-05	820	825	820	821	79,000	710.82
1985-01-04	850	850	833	835	119,000	722.94

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