6923 スタンレー電気(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	720	730	718	720	132,000	623.38
1986-12-26	746	747	740	740	92,000	640.69
1986-12-25	751	751	745	746	113,000	645.89
1986-12-24	763	763	750	750	191,000	649.35
1986-12-23	750	753	746	753	40,000	651.95
1986-12-22	770	770	747	747	120,000	646.75
1986-12-19	747	770	747	764	71,000	661.47
1986-12-18	746	760	746	757	122,000	655.41
1986-12-17	759	765	749	765	140,000	662.34
1986-12-16	750	759	740	749	200,000	648.49
1986-12-15	760	760	745	759	111,000	657.14
1986-12-12	750	770	750	750	201,000	649.35
1986-12-11	760	779	759	760	264,000	658.01
1986-12-10	766	770	761	766	146,000	663.20
1986-12-09	772	776	768	774	211,000	670.13
1986-12-08	779	780	767	767	95,000	664.07
1986-12-06	770	780	769	769	96,000	665.80
1986-12-05	771	780	769	778	199,000	673.59
1986-12-04	766	780	766	770	144,000	666.67
1986-12-03	775	780	770	770	116,000	666.67
1986-12-02	775	785	766	783	147,000	677.92
1986-12-01	780	785	775	779	103,000	674.46
1986-11-29	778	778	770	771	91,000	667.53
1986-11-28	789	790	770	770	123,000	666.67
1986-11-27	773	799	773	780	66,000	675.33
1986-11-26	789	789	771	772	138,000	668.40
1986-11-25	797	797	787	790	51,000	683.98
1986-11-22	780	787	771	787	89,000	681.39
1986-11-21	770	770	755	760	108,000	658.01
1986-11-20	772	772	760	760	49,000	658.01
1986-11-19	770	775	770	772	92,000	668.40
1986-11-18	772	772	762	772	33,000	668.40
1986-11-17	763	780	763	772	28,000	668.40
1986-11-14	765	770	765	765	62,000	662.34
1986-11-13	765	775	765	775	35,000	671
1986-11-12	785	785	770	770	66,000	666.67
1986-11-11	763	765	761	765	21,000	662.34
1986-11-10	783	783	773	773	36,000	669.26
1986-11-07	785	785	773	773	45,000	669.26
1986-11-06	800	800	795	795	17,000	688.31
1986-11-05	810	814	800	814	32,000	704.76
1986-11-04	812	819	804	814	22,000	704.76
1986-11-01	801	812	801	802	19,000	694.37
1986-10-31	809	809	795	795	40,000	688.31
1986-10-30	801	811	800	800	87,000	692.64
1986-10-29	810	810	810	810	74,000	701.30
1986-10-28	832	832	810	810	84,000	701.30
1986-10-27	822	830	822	822	62,000	711.69
1986-10-25	840	840	821	822	205,000	711.69
1986-10-24	815	830	810	830	370,000	718.62
1986-10-23	785	810	785	800	94,000	692.64
1986-10-22	800	800	775	775	45,000	671
1986-10-21	777	790	777	790	32,000	683.98
1986-10-20	787	818	787	817	88,000	707.36
1986-10-17	829	829	819	819	61,000	709.09
1986-10-16	785	822	782	822	156,000	711.69
1986-10-15	783	791	775	790	168,000	683.98
1986-10-14	775	779	760	779	72,000	674.46
1986-10-13	770	775	760	775	144,000	671
1986-10-09	736	760	736	760	108,000	658.01
1986-10-08	731	748	731	736	96,000	637.23
1986-10-07	721	740	721	733	89,000	634.63
1986-10-06	750	750	730	730	31,000	632.04
1986-10-04	740	760	740	751	45,000	650.22
1986-10-03	750	760	750	760	43,000	658.01
1986-10-02	750	755	750	750	75,000	649.35
1986-10-01	750	758	720	730	127,000	632.04
1986-09-30	740	750	740	750	55,000	649.35
1986-09-29	779	780	770	770	29,000	666.67
1986-09-27	800	800	780	780	52,000	675.33
1986-09-26	801	813	800	802	116,000	694.37
1986-09-25	830	835	800	801	114,000	693.51
1986-09-24	800	840	795	840	853,000	727.27
1986-09-22	801	815	800	800	615,000	692.64
1986-09-19	827	827	810	815	49,000	705.63
1986-09-18	810	830	801	829	62,000	717.75
1986-09-17	790	810	790	800	100,000	692.64
1986-09-16	829	829	800	800	70,000	692.64
1986-09-12	812	830	812	830	141,000	718.62
1986-09-11	845	859	834	835	159,000	722.94
1986-09-10	836	863	834	850	159,000	735.93
1986-09-09	831	841	831	841	75,000	728.14
1986-09-08	830	830	830	830	35,000	718.62
1986-09-06	855	869	854	860	306,000	744.59
1986-09-05	820	850	820	848	342,000	734.20
1986-09-04	811	830	811	830	106,000	718.62
1986-09-03	820	820	805	820	51,000	709.96
1986-09-02	819	827	815	820	141,000	709.96
1986-09-01	834	840	821	821	120,000	710.82
1986-08-30	811	825	811	825	105,000	714.29
1986-08-29	825	834	820	820	116,000	709.96
1986-08-28	825	825	820	825	46,000	714.29
1986-08-27	821	821	805	805	144,000	696.97
1986-08-26	826	826	820	820	201,000	709.96
1986-08-25	850	850	830	838	111,000	725.54
1986-08-23	845	850	820	820	210,000	709.96
1986-08-22	816	850	816	835	295,000	722.94
1986-08-21	835	839	821	826	118,000	715.15
1986-08-20	848	865	835	845	180,000	731.60
1986-08-19	850	865	830	855	409,000	740.26
1986-08-18	857	857	827	840	415,000	727.27
1986-08-15	871	871	848	857	425,000	741.99
1986-08-14	894	895	876	880	339,000	761.91
1986-08-13	895	909	889	904	520,000	782.68
1986-08-12	925	927	885	885	747,000	766.23
1986-08-11	949	949	916	918	1,324,000	794.81
1986-08-08	900	989	900	960	7,656,999	831.17
1986-08-07	880	900	872	890	811,000	770.56
1986-08-06	880	880	864	870	313,000	753.25
1986-08-05	855	870	855	861	205,000	745.46
1986-08-04	860	875	860	861	320,000	745.46
1986-08-02	854	910	847	895	526,000	774.89
1986-08-01	816	860	816	855	256,000	740.26
1986-07-31	836	840	836	836	179,000	723.81
1986-07-30	835	857	830	846	537,000	732.47
1986-07-29	821	825	810	815	146,000	705.63
1986-07-28	800	830	800	821	98,000	710.82
1986-07-26	790	820	790	820	132,000	709.96
1986-07-25	818	818	780	780	105,000	675.33
1986-07-24	825	825	817	820	89,000	709.96
1986-07-23	810	830	805	816	194,000	706.49
1986-07-22	800	820	800	802	235,000	694.37
1986-07-21	800	810	785	810	91,000	701.30
1986-07-19	782	782	781	781	108,000	676.19
1986-07-18	780	791	770	771	233,000	667.53
1986-07-17	801	810	790	790	135,000	683.98
1986-07-16	800	810	796	810	41,000	701.30
1986-07-15	802	810	800	800	144,000	692.64
1986-07-14	810	825	801	825	70,000	714.29
1986-07-11	790	810	785	795	212,000	688.31
1986-07-10	800	800	795	800	91,000	692.64
1986-07-09	808	808	800	805	328,000	696.97
1986-07-08	820	820	810	811	43,000	702.16
1986-07-07	820	830	820	820	45,000	709.96
1986-07-05	830	830	824	830	81,000	718.62
1986-07-04	850	850	830	830	120,000	718.62
1986-07-03	855	855	840	845	157,000	731.60
1986-07-02	850	852	845	845	101,000	731.60
1986-07-01	866	866	850	850	172,000	735.93
1986-06-30	870	870	850	860	97,000	744.59
1986-06-28	866	870	865	865	49,000	748.92
1986-06-27	880	880	865	865	65,000	748.92
1986-06-26	885	890	870	880	162,000	761.91
1986-06-25	885	890	880	885	163,000	766.23
1986-06-24	895	895	880	880	356,000	761.91
1986-06-23	875	878	875	878	105,000	760.17
1986-06-21	878	880	870	876	113,000	758.44
1986-06-20	879	880	858	876	303,000	758.44
1986-06-19	865	879	860	875	219,000	757.58
1986-06-18	850	865	841	855	171,000	740.26
1986-06-17	858	858	840	840	136,000	727.27
1986-06-16	850	865	848	848	157,000	734.20
1986-06-13	850	850	847	849	143,000	735.07
1986-06-12	851	857	845	845	263,000	731.60
1986-06-11	867	867	851	851	210,000	736.80
1986-06-10	860	864	851	857	276,000	741.99
1986-06-09	871	871	866	867	83,000	750.65
1986-06-07	870	871	866	871	187,000	754.11
1986-06-06	895	895	871	871	328,000	754.11
1986-06-05	890	895	879	885	282,000	766.23
1986-06-04	909	917	885	899	2,437,000	778.36
1986-06-03	880	899	872	899	1,667,000	778.36
1986-06-02	879	880	868	870	403,000	753.25
1986-05-31	884	884	860	880	544,000	761.91
1986-05-30	877	877	856	864	502,000	748.05
1986-05-29	880	880	865	867	1,022,000	750.65
1986-05-28	849	865	842	860	1,135,000	744.59
1986-05-27	845	849	839	839	699,000	726.41
1986-05-26	835	838	826	835	353,000	722.94
1986-05-24	840	840	830	839	678,000	726.41
1986-05-23	830	831	820	822	909,000	711.69
1986-05-22	805	813	790	809	512,000	700.43
1986-05-21	766	788	766	785	142,000	679.65
1986-05-20	780	780	760	763	80,000	660.61
1986-05-19	787	788	780	780	66,000	675.33
1986-05-17	770	790	768	790	86,000	683.98
1986-05-16	766	771	766	769	33,000	665.80
1986-05-15	770	779	765	771	140,000	667.53
1986-05-14	775	785	770	770	134,000	666.67
1986-05-13	761	769	761	765	37,000	662.34
1986-05-12	780	788	770	771	147,000	667.53
1986-05-09	780	788	776	779	105,000	674.46
1986-05-08	780	788	780	783	101,000	677.92
1986-05-07	775	788	775	778	172,000	673.59
1986-05-06	785	785	772	775	98,000	671
1986-05-02	798	798	780	791	193,000	684.85
1986-05-01	812	812	798	801	441,000	693.51
1986-04-30	798	817	796	817	342,000	707.36
1986-04-28	785	804	775	800	372,000	692.64
1986-04-26	785	785	770	785	188,000	679.65
1986-04-25	765	769	760	769	231,000	665.80
1986-04-24	761	771	760	770	61,000	666.67
1986-04-23	788	788	770	775	143,000	671
1986-04-22	760	797	760	778	408,000	673.59
1986-04-21	755	763	751	757	509,000	655.41
1986-04-19	748	750	740	750	273,000	649.35
1986-04-18	749	751	745	749	188,000	648.49
1986-04-17	751	760	745	748	299,000	647.62
1986-04-16	745	750	745	749	351,000	648.49
1986-04-15	747	748	740	740	126,000	640.69
1986-04-14	750	757	740	748	176,000	647.62
1986-04-11	770	770	756	759	118,000	657.14
1986-04-10	780	785	771	773	70,000	669.26
1986-04-09	790	790	781	783	101,000	677.92
1986-04-08	770	780	770	779	168,000	674.46
1986-04-07	780	780	770	770	72,000	666.67
1986-04-05	789	798	780	780	79,000	675.33
1986-04-04	755	800	753	785	347,000	679.65
1986-04-03	769	769	750	758	90,000	656.28
1986-04-02	725	780	725	759	451,000	657.14
1986-04-01	770	770	735	735	141,000	636.36
1986-03-31	760	760	760	760	23,000	658.01
1986-03-29	775	777	750	750	54,000	649.35
1986-03-28	764	777	755	765	227,000	662.34
1986-03-27	721	755	721	754	109,000	652.81
1986-03-26	725	728	715	716	288,000	619.91
1986-03-25	730	730	725	728	151,000	630.30
1986-03-24	715	729	715	725	111,000	627.71
1986-03-22	736	738	725	730	133,000	632.04
1986-03-20	740	755	730	730	283,000	632.04
1986-03-19	735	740	725	735	174,000	636.36
1986-03-18	754	757	743	745	319,000	645.02
1986-03-17	765	765	752	753	207,000	651.95
1986-03-15	768	770	765	765	97,000	662.34
1986-03-14	761	780	761	770	162,000	666.67
1986-03-13	775	776	760	765	262,000	662.34
1986-03-12	790	790	774	775	104,000	671
1986-03-11	800	800	790	790	185,000	683.98
1986-03-10	797	800	795	800	123,000	692.64
1986-03-07	805	805	795	795	304,000	688.31
1986-03-06	813	813	793	799	106,000	691.78
1986-03-05	800	815	791	815	187,000	705.63
1986-03-04	790	800	780	800	170,000	692.64
1986-03-03	775	790	775	790	148,000	683.98
1986-03-01	780	785	774	775	89,000	671
1986-02-28	790	790	775	780	100,000	675.33
1986-02-27	775	782	750	780	258,000	675.33
1986-02-26	786	791	785	785	45,000	679.65
1986-02-25	800	800	780	795	47,000	688.31
1986-02-24	791	800	790	800	13,000	692.64
1986-02-22	775	788	775	785	85,000	679.65
1986-02-21	760	776	760	776	93,000	671.86
1986-02-20	771	771	769	770	85,000	666.67
1986-02-19	772	775	771	771	92,000	667.53
1986-02-18	775	780	770	772	114,000	668.40
1986-02-17	773	785	773	780	138,000	675.33
1986-02-15	771	783	771	783	65,000	677.92
1986-02-14	782	792	782	790	46,000	683.98
1986-02-13	771	785	768	785	107,000	679.65
1986-02-12	800	807	788	791	83,000	684.85
1986-02-10	800	807	800	807	50,000	698.70
1986-02-07	807	815	801	810	69,000	701.30
1986-02-06	828	828	812	813	99,000	703.90
1986-02-05	821	822	819	822	76,000	711.69
1986-02-04	821	834	819	819	145,000	709.09
1986-02-03	839	840	821	821	193,000	710.82
1986-02-01	820	835	820	830	109,000	718.62
1986-01-31	830	830	811	817	147,000	707.36
1986-01-30	844	844	820	820	137,000	709.96
1986-01-29	835	836	826	836	353,000	723.81
1986-01-28	815	828	814	825	156,000	714.29
1986-01-27	802	812	800	811	164,000	702.16
1986-01-25	805	805	796	802	51,000	694.37
1986-01-24	795	800	791	800	149,000	692.64
1986-01-23	790	800	788	796	780,000	689.18
1986-01-22	800	800	790	799	67,000	691.78
1986-01-21	803	804	790	790	42,000	683.98
1986-01-20	814	815	805	805	38,000	696.97
1986-01-18	805	815	802	815	42,000	705.63
1986-01-17	811	811	802	805	157,000	696.97
1986-01-16	791	801	790	801	93,000	693.51
1986-01-14	782	798	782	790	57,000	683.98
1986-01-13	785	799	785	799	47,000	691.78
1986-01-10	788	800	787	789	53,000	683.12
1986-01-09	799	802	786	786	149,000	680.52
1986-01-08	803	815	803	815	81,000	705.63
1986-01-07	804	814	803	805	119,000	696.97
1986-01-06	814	820	808	811	28,000	702.16
1986-01-04	811	820	811	812	81,000	703.03

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30