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
1986-12-27720730718720132,000623.38
1986-12-2674674774074092,000640.69
1986-12-25751751745746113,000645.89
1986-12-24763763750750191,000649.35
1986-12-2375075374675340,000651.95
1986-12-22770770747747120,000646.75
1986-12-1974777074776471,000661.47
1986-12-18746760746757122,000655.41
1986-12-17759765749765140,000662.34
1986-12-16750759740749200,000648.49
1986-12-15760760745759111,000657.14
1986-12-12750770750750201,000649.35
1986-12-11760779759760264,000658.01
1986-12-10766770761766146,000663.20
1986-12-09772776768774211,000670.13
1986-12-0877978076776795,000664.07
1986-12-0677078076976996,000665.80
1986-12-05771780769778199,000673.59
1986-12-04766780766770144,000666.67
1986-12-03775780770770116,000666.67
1986-12-02775785766783147,000677.92
1986-12-01780785775779103,000674.46
1986-11-2977877877077191,000667.53
1986-11-28789790770770123,000666.67
1986-11-2777379977378066,000675.33
1986-11-26789789771772138,000668.40
1986-11-2579779778779051,000683.98
1986-11-2278078777178789,000681.39
1986-11-21770770755760108,000658.01
1986-11-2077277276076049,000658.01
1986-11-1977077577077292,000668.40
1986-11-1877277276277233,000668.40
1986-11-1776378076377228,000668.40
1986-11-1476577076576562,000662.34
1986-11-1376577576577535,000671
1986-11-1278578577077066,000666.67
1986-11-1176376576176521,000662.34
1986-11-1078378377377336,000669.26
1986-11-0778578577377345,000669.26
1986-11-0680080079579517,000688.31
1986-11-0581081480081432,000704.76
1986-11-0481281980481422,000704.76
1986-11-0180181280180219,000694.37
1986-10-3180980979579540,000688.31
1986-10-3080181180080087,000692.64
1986-10-2981081081081074,000701.30
1986-10-2883283281081084,000701.30
1986-10-2782283082282262,000711.69
1986-10-25840840821822205,000711.69
1986-10-24815830810830370,000718.62
1986-10-2378581078580094,000692.64
1986-10-2280080077577545,000671
1986-10-2177779077779032,000683.98
1986-10-2078781878781788,000707.36
1986-10-1782982981981961,000709.09
1986-10-16785822782822156,000711.69
1986-10-15783791775790168,000683.98
1986-10-1477577976077972,000674.46
1986-10-13770775760775144,000671
1986-10-09736760736760108,000658.01
1986-10-0873174873173696,000637.23
1986-10-0772174072173389,000634.63
1986-10-0675075073073031,000632.04
1986-10-0474076074075145,000650.22
1986-10-0375076075076043,000658.01
1986-10-0275075575075075,000649.35
1986-10-01750758720730127,000632.04
1986-09-3074075074075055,000649.35
1986-09-2977978077077029,000666.67
1986-09-2780080078078052,000675.33
1986-09-26801813800802116,000694.37
1986-09-25830835800801114,000693.51
1986-09-24800840795840853,000727.27
1986-09-22801815800800615,000692.64
1986-09-1982782781081549,000705.63
1986-09-1881083080182962,000717.75
1986-09-17790810790800100,000692.64
1986-09-1682982980080070,000692.64
1986-09-12812830812830141,000718.62
1986-09-11845859834835159,000722.94
1986-09-10836863834850159,000735.93
1986-09-0983184183184175,000728.14
1986-09-0883083083083035,000718.62
1986-09-06855869854860306,000744.59
1986-09-05820850820848342,000734.20
1986-09-04811830811830106,000718.62
1986-09-0382082080582051,000709.96
1986-09-02819827815820141,000709.96
1986-09-01834840821821120,000710.82
1986-08-30811825811825105,000714.29
1986-08-29825834820820116,000709.96
1986-08-2882582582082546,000714.29
1986-08-27821821805805144,000696.97
1986-08-26826826820820201,000709.96
1986-08-25850850830838111,000725.54
1986-08-23845850820820210,000709.96
1986-08-22816850816835295,000722.94
1986-08-21835839821826118,000715.15
1986-08-20848865835845180,000731.60
1986-08-19850865830855409,000740.26
1986-08-18857857827840415,000727.27
1986-08-15871871848857425,000741.99
1986-08-14894895876880339,000761.91
1986-08-13895909889904520,000782.68
1986-08-12925927885885747,000766.23
1986-08-119499499169181,324,000794.81
1986-08-089009899009607,656,999831.17
1986-08-07880900872890811,000770.56
1986-08-06880880864870313,000753.25
1986-08-05855870855861205,000745.46
1986-08-04860875860861320,000745.46
1986-08-02854910847895526,000774.89
1986-08-01816860816855256,000740.26
1986-07-31836840836836179,000723.81
1986-07-30835857830846537,000732.47
1986-07-29821825810815146,000705.63
1986-07-2880083080082198,000710.82
1986-07-26790820790820132,000709.96
1986-07-25818818780780105,000675.33
1986-07-2482582581782089,000709.96
1986-07-23810830805816194,000706.49
1986-07-22800820800802235,000694.37
1986-07-2180081078581091,000701.30
1986-07-19782782781781108,000676.19
1986-07-18780791770771233,000667.53
1986-07-17801810790790135,000683.98
1986-07-1680081079681041,000701.30
1986-07-15802810800800144,000692.64
1986-07-1481082580182570,000714.29
1986-07-11790810785795212,000688.31
1986-07-1080080079580091,000692.64
1986-07-09808808800805328,000696.97
1986-07-0882082081081143,000702.16
1986-07-0782083082082045,000709.96
1986-07-0583083082483081,000718.62
1986-07-04850850830830120,000718.62
1986-07-03855855840845157,000731.60
1986-07-02850852845845101,000731.60
1986-07-01866866850850172,000735.93
1986-06-3087087085086097,000744.59
1986-06-2886687086586549,000748.92
1986-06-2788088086586565,000748.92
1986-06-26885890870880162,000761.91
1986-06-25885890880885163,000766.23
1986-06-24895895880880356,000761.91
1986-06-23875878875878105,000760.17
1986-06-21878880870876113,000758.44
1986-06-20879880858876303,000758.44
1986-06-19865879860875219,000757.58
1986-06-18850865841855171,000740.26
1986-06-17858858840840136,000727.27
1986-06-16850865848848157,000734.20
1986-06-13850850847849143,000735.07
1986-06-12851857845845263,000731.60
1986-06-11867867851851210,000736.80
1986-06-10860864851857276,000741.99
1986-06-0987187186686783,000750.65
1986-06-07870871866871187,000754.11
1986-06-06895895871871328,000754.11
1986-06-05890895879885282,000766.23
1986-06-049099178858992,437,000778.36
1986-06-038808998728991,667,000778.36
1986-06-02879880868870403,000753.25
1986-05-31884884860880544,000761.91
1986-05-30877877856864502,000748.05
1986-05-298808808658671,022,000750.65
1986-05-288498658428601,135,000744.59
1986-05-27845849839839699,000726.41
1986-05-26835838826835353,000722.94
1986-05-24840840830839678,000726.41
1986-05-23830831820822909,000711.69
1986-05-22805813790809512,000700.43
1986-05-21766788766785142,000679.65
1986-05-2078078076076380,000660.61
1986-05-1978778878078066,000675.33
1986-05-1777079076879086,000683.98
1986-05-1676677176676933,000665.80
1986-05-15770779765771140,000667.53
1986-05-14775785770770134,000666.67
1986-05-1376176976176537,000662.34
1986-05-12780788770771147,000667.53
1986-05-09780788776779105,000674.46
1986-05-08780788780783101,000677.92
1986-05-07775788775778172,000673.59
1986-05-0678578577277598,000671
1986-05-02798798780791193,000684.85
1986-05-01812812798801441,000693.51
1986-04-30798817796817342,000707.36
1986-04-28785804775800372,000692.64
1986-04-26785785770785188,000679.65
1986-04-25765769760769231,000665.80
1986-04-2476177176077061,000666.67
1986-04-23788788770775143,000671
1986-04-22760797760778408,000673.59
1986-04-21755763751757509,000655.41
1986-04-19748750740750273,000649.35
1986-04-18749751745749188,000648.49
1986-04-17751760745748299,000647.62
1986-04-16745750745749351,000648.49
1986-04-15747748740740126,000640.69
1986-04-14750757740748176,000647.62
1986-04-11770770756759118,000657.14
1986-04-1078078577177370,000669.26
1986-04-09790790781783101,000677.92
1986-04-08770780770779168,000674.46
1986-04-0778078077077072,000666.67
1986-04-0578979878078079,000675.33
1986-04-04755800753785347,000679.65
1986-04-0376976975075890,000656.28
1986-04-02725780725759451,000657.14
1986-04-01770770735735141,000636.36
1986-03-3176076076076023,000658.01
1986-03-2977577775075054,000649.35
1986-03-28764777755765227,000662.34
1986-03-27721755721754109,000652.81
1986-03-26725728715716288,000619.91
1986-03-25730730725728151,000630.30
1986-03-24715729715725111,000627.71
1986-03-22736738725730133,000632.04
1986-03-20740755730730283,000632.04
1986-03-19735740725735174,000636.36
1986-03-18754757743745319,000645.02
1986-03-17765765752753207,000651.95
1986-03-1576877076576597,000662.34
1986-03-14761780761770162,000666.67
1986-03-13775776760765262,000662.34
1986-03-12790790774775104,000671
1986-03-11800800790790185,000683.98
1986-03-10797800795800123,000692.64
1986-03-07805805795795304,000688.31
1986-03-06813813793799106,000691.78
1986-03-05800815791815187,000705.63
1986-03-04790800780800170,000692.64
1986-03-03775790775790148,000683.98
1986-03-0178078577477589,000671
1986-02-28790790775780100,000675.33
1986-02-27775782750780258,000675.33
1986-02-2678679178578545,000679.65
1986-02-2580080078079547,000688.31
1986-02-2479180079080013,000692.64
1986-02-2277578877578585,000679.65
1986-02-2176077676077693,000671.86
1986-02-2077177176977085,000666.67
1986-02-1977277577177192,000667.53
1986-02-18775780770772114,000668.40
1986-02-17773785773780138,000675.33
1986-02-1577178377178365,000677.92
1986-02-1478279278279046,000683.98
1986-02-13771785768785107,000679.65
1986-02-1280080778879183,000684.85
1986-02-1080080780080750,000698.70
1986-02-0780781580181069,000701.30
1986-02-0682882881281399,000703.90
1986-02-0582182281982276,000711.69
1986-02-04821834819819145,000709.09
1986-02-03839840821821193,000710.82
1986-02-01820835820830109,000718.62
1986-01-31830830811817147,000707.36
1986-01-30844844820820137,000709.96
1986-01-29835836826836353,000723.81
1986-01-28815828814825156,000714.29
1986-01-27802812800811164,000702.16
1986-01-2580580579680251,000694.37
1986-01-24795800791800149,000692.64
1986-01-23790800788796780,000689.18
1986-01-2280080079079967,000691.78
1986-01-2180380479079042,000683.98
1986-01-2081481580580538,000696.97
1986-01-1880581580281542,000705.63
1986-01-17811811802805157,000696.97
1986-01-1679180179080193,000693.51
1986-01-1478279878279057,000683.98
1986-01-1378579978579947,000691.78
1986-01-1078880078778953,000683.12
1986-01-09799802786786149,000680.52
1986-01-0880381580381581,000705.63
1986-01-07804814803805119,000696.97
1986-01-0681482080881128,000702.16
1986-01-0481182081181281,000703.03

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