6923 スタンレー電気(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	999	1,030	976	1,010	994,000	874.46
1987-12-26	1,100	1,110	995	1,000	4,808,999	865.80
1987-12-25	1,060	1,120	1,020	1,110	20,158,997	961.04
1987-12-24	1,010	1,060	1,000	1,030	7,264,999	891.78
1987-12-23	975	1,000	970	1,000	1,068,000	865.80
1987-12-22	1,000	1,000	961	980	932,000	848.49
1987-12-21	1,010	1,020	980	980	1,509,000	848.49
1987-12-18	975	1,030	970	1,000	7,200,999	865.80
1987-12-17	970	983	960	979	4,551,999	847.62
1987-12-16	956	960	937	960	1,445,000	831.17
1987-12-15	956	956	910	938	1,791,000	812.12
1987-12-14	928	967	921	937	2,812,000	811.26
1987-12-11	903	928	892	928	1,161,000	803.46
1987-12-10	900	923	898	913	1,097,000	790.48
1987-12-09	928	928	880	880	1,594,000	761.91
1987-12-08	878	940	868	908	2,469,000	786.15
1987-12-07	860	878	855	858	590,000	742.86
1987-12-05	817	845	817	840	160,000	727.27
1987-12-04	836	847	820	820	162,000	709.96
1987-12-03	846	847	836	836	167,000	723.81
1987-12-02	829	840	817	836	207,000	723.81
1987-12-01	790	830	790	830	181,000	718.62
1987-11-30	830	835	820	830	327,000	718.62
1987-11-28	839	845	829	845	321,000	731.60
1987-11-27	825	839	823	829	254,000	717.75
1987-11-26	810	820	808	820	323,000	709.96
1987-11-25	809	816	801	816	193,000	706.49
1987-11-24	805	809	786	791	149,000	684.85
1987-11-20	760	785	760	785	90,000	679.65
1987-11-19	790	790	755	770	77,000	666.67
1987-11-18	751	780	750	780	179,000	675.33
1987-11-17	785	785	755	761	36,000	658.87
1987-11-16	760	785	751	785	208,000	679.65
1987-11-13	770	770	760	766	184,000	663.20
1987-11-12	716	730	705	720	116,000	623.38
1987-11-11	705	720	655	666	446,000	576.62
1987-11-10	731	735	715	715	108,000	619.05
1987-11-09	748	748	735	735	38,000	636.36
1987-11-07	750	751	740	749	80,000	648.49
1987-11-06	751	760	741	750	209,000	649.35
1987-11-05	761	761	741	752	36,000	651.08
1987-11-04	761	771	761	761	99,000	658.87
1987-11-02	780	780	770	771	40,000	667.53
1987-10-31	770	780	769	778	87,000	673.59
1987-10-30	749	770	740	740	207,000	640.69
1987-10-29	745	760	700	719	725,000	622.51
1987-10-28	810	815	750	765	266,000	662.34
1987-10-27	780	810	780	800	484,000	692.64
1987-10-26	826	835	765	800	180,000	692.64
1987-10-24	855	869	835	836	138,000	723.81
1987-10-23	875	883	856	865	264,000	748.92
1987-10-22	925	925	865	875	307,000	757.58
1987-10-21	851	910	850	895	298,000	774.89
1987-10-20	850	850	850	850	71,000	735.93
1987-10-19	950	970	950	950	736,000	822.51
1987-10-16	960	990	956	990	561,000	857.14
1987-10-15	970	999	966	966	812,000	836.36
1987-10-14	980	1,010	980	1,000	904,000	865.80
1987-10-13	960	980	960	975	252,000	844.16
1987-10-12	970	970	950	965	299,000	835.50
1987-10-09	990	990	961	961	479,000	832.04
1987-10-08	998	1,000	985	995	547,000	861.47
1987-10-07	978	995	978	994	577,000	860.61
1987-10-06	990	1,000	988	988	444,000	855.41
1987-10-05	1,030	1,030	1,000	1,000	902,000	865.80
1987-10-03	1,000	1,030	986	1,030	1,587,000	891.78
1987-10-02	999	1,010	970	980	1,173,000	848.49
1987-10-01	999	1,010	989	990	3,292,000	857.14
1987-09-30	955	999	955	999	3,412,999	864.94
1987-09-29	934	945	925	945	1,242,000	818.18
1987-09-28	910	924	905	924	700,000	800
1987-09-26	905	910	890	900	420,000	779.22
1987-09-25	910	910	885	905	279,000	783.55
1987-09-24	900	924	900	902	465,000	780.95
1987-09-22	895	899	890	899	228,000	778.36
1987-09-21	898	900	891	898	183,000	777.49
1987-09-18	870	890	870	888	175,000	768.83
1987-09-17	878	880	870	872	124,000	754.98
1987-09-16	880	888	870	877	270,000	759.31
1987-09-14	880	889	875	882	739,000	763.64
1987-09-11	910	915	875	890	854,000	770.56
1987-09-10	880	910	875	900	788,000	779.22
1987-09-09	874	880	865	870	177,000	753.25
1987-09-08	842	860	842	859	67,000	743.72
1987-09-07	842	847	840	840	246,000	727.27
1987-09-05	852	864	840	840	141,000	727.27
1987-09-04	841	859	841	857	157,000	741.99
1987-09-03	858	858	845	847	180,000	733.33
1987-09-02	855	865	855	855	307,000	740.26
1987-09-01	867	873	850	850	332,000	735.93
1987-08-31	866	875	866	866	110,000	749.78
1987-08-29	855	865	855	865	34,000	748.92
1987-08-28	862	862	853	860	222,000	744.59
1987-08-27	881	881	872	872	244,000	754.98
1987-08-26	846	873	846	871	149,000	754.11
1987-08-25	840	850	840	841	193,000	728.14
1987-08-24	842	860	836	850	126,000	735.93
1987-08-22	851	851	831	832	225,000	720.35
1987-08-21	866	880	860	860	242,000	744.59
1987-08-20	861	880	861	873	181,000	755.84
1987-08-19	865	870	855	864	409,000	748.05
1987-08-18	920	925	890	890	674,000	770.56
1987-08-17	919	945	911	930	1,432,000	805.20
1987-08-14	899	935	898	929	2,000,000	804.33
1987-08-13	895	895	885	895	324,000	774.89
1987-08-12	884	890	871	890	329,000	770.56
1987-08-11	880	880	870	875	241,000	757.58
1987-08-10	870	885	870	878	66,000	760.17
1987-08-07	875	880	870	873	202,000	755.84
1987-08-06	895	895	885	885	261,000	766.23
1987-08-05	882	895	882	885	590,000	766.23
1987-08-04	890	897	870	880	624,000	761.91
1987-08-03	880	905	875	890	1,225,000	770.56
1987-08-01	870	870	860	870	236,000	753.25
1987-07-31	867	890	861	862	860,000	746.32
1987-07-30	850	865	840	853	404,000	738.53
1987-07-29	812	830	812	818	226,000	708.23
1987-07-28	817	819	810	810	80,000	701.30
1987-07-27	810	819	797	797	93,000	690.04
1987-07-25	782	830	782	830	108,000	718.62
1987-07-24	782	825	782	802	121,000	694.37
1987-07-23	795	800	780	790	75,000	683.98
1987-07-22	805	820	800	800	123,000	692.64
1987-07-21	825	825	806	815	99,000	705.63
1987-07-20	850	850	816	826	64,000	715.15
1987-07-17	825	849	825	841	69,000	728.14
1987-07-16	825	830	825	830	95,000	718.62
1987-07-15	850	850	815	829	257,000	717.75
1987-07-14	872	872	846	855	308,000	740.26
1987-07-13	800	830	800	822	143,000	711.69
1987-07-10	810	824	800	810	194,000	701.30
1987-07-09	785	800	782	800	155,000	692.64
1987-07-08	806	815	780	780	103,000	675.33
1987-07-07	811	820	800	800	144,000	692.64
1987-07-06	830	835	820	830	112,000	718.62
1987-07-04	829	830	826	830	46,000	718.62
1987-07-03	813	830	813	815	255,000	705.63
1987-07-02	810	830	810	811	195,000	702.16
1987-07-01	850	850	820	820	198,000	709.96
1987-06-30	840	840	830	840	114,000	727.27
1987-06-29	845	860	840	840	88,000	727.27
1987-06-27	845	870	845	865	228,000	748.92
1987-06-26	865	884	845	851	549,000	736.80
1987-06-25	860	865	840	851	430,000	736.80
1987-06-24	890	890	840	840	389,000	727.27
1987-06-23	860	888	850	885	355,000	766.23
1987-06-22	865	870	842	850	156,000	735.93
1987-06-19	840	870	826	870	551,000	753.25
1987-06-18	865	869	851	852	330,000	737.66
1987-06-17	865	880	855	875	652,000	757.58
1987-06-16	881	890	862	875	575,000	757.58
1987-06-15	900	901	870	880	338,000	761.91
1987-06-12	919	925	890	890	1,847,000	770.56
1987-06-11	880	924	880	918	2,215,000	794.81
1987-06-10	910	915	866	879	1,641,000	761.04
1987-06-09	919	945	913	920	4,061,999	796.54
1987-06-08	870	908	870	895	3,191,000	774.89
1987-06-06	880	880	850	860	1,178,000	744.59
1987-06-05	868	899	860	870	4,135,999	753.25
1987-06-04	820	854	815	854	2,753,000	739.39
1987-06-03	765	851	750	800	5,118,999	692.64
1987-06-02	720	770	717	770	506,000	666.67
1987-06-01	724	724	716	720	253,000	623.38
1987-05-30	725	727	715	715	117,000	619.05
1987-05-29	725	725	710	711	251,000	615.58
1987-05-28	725	725	715	723	381,000	625.97
1987-05-27	715	715	695	715	721,000	619.05
1987-05-26	661	694	661	694	281,000	600.87
1987-05-25	672	675	655	660	78,000	571.43
1987-05-23	665	665	650	652	95,000	564.50
1987-05-22	662	670	650	665	222,000	575.76
1987-05-21	665	666	660	664	200,000	574.89
1987-05-20	640	663	639	660	328,000	571.43
1987-05-19	630	640	630	640	53,000	554.11
1987-05-18	630	631	630	631	34,000	546.32
1987-05-15	655	655	648	648	54,000	561.04
1987-05-14	648	665	641	650	160,000	562.77
1987-05-13	640	647	640	647	112,000	560.17
1987-05-12	610	620	610	620	10,000	536.80
1987-05-11	605	605	600	600	44,000	519.48
1987-05-08	606	611	600	610	112,000	528.14
1987-05-07	610	630	610	610	193,000	528.14
1987-05-06	590	590	563	580	80,000	502.16
1987-05-02	600	610	598	598	29,000	517.75
1987-05-01	605	610	601	610	44,000	528.14
1987-04-30	609	609	590	609	55,000	527.27
1987-04-28	581	611	581	611	113,000	529
1987-04-27	570	580	570	580	128,000	502.16
1987-04-25	580	590	580	580	48,000	502.16
1987-04-24	581	589	575	580	97,000	502.16
1987-04-23	595	595	576	580	110,000	502.16
1987-04-22	595	596	593	594	65,000	514.29
1987-04-21	610	621	596	609	200,000	527.27
1987-04-20	591	611	590	610	115,000	528.14
1987-04-17	600	600	590	590	168,000	510.82
1987-04-16	599	599	595	596	86,000	516.02
1987-04-14	605	610	600	602	166,000	521.21
1987-04-13	620	630	610	610	36,000	528.14
1987-04-10	625	640	620	630	106,000	545.46
1987-04-09	645	645	635	635	17,000	549.78
1987-04-08	650	650	645	645	24,000	558.44
1987-04-07	635	660	635	655	134,000	567.10
1987-04-06	630	640	630	635	62,000	549.78
1987-04-03	646	650	610	620	100,000	536.80
1987-04-02	650	650	645	645	66,000	558.44
1987-04-01	650	660	650	659	61,000	570.56
1987-03-30	625	625	600	620	47,000	536.80
1987-03-28	615	631	615	630	100,000	545.46
1987-03-27	621	631	616	617	127,000	534.20
1987-03-26	636	636	630	631	79,000	546.32
1987-03-25	640	640	626	635	102,000	549.78
1987-03-24	647	655	640	640	136,000	554.11
1987-03-23	651	655	650	650	109,000	562.77
1987-03-20	651	660	648	648	118,000	561.04
1987-03-19	660	660	655	655	53,000	567.10
1987-03-18	665	670	660	660	66,000	571.43
1987-03-17	673	678	667	667	51,000	577.49
1987-03-16	680	680	671	672	87,000	581.82
1987-03-13	680	680	671	671	95,000	580.95
1987-03-12	655	685	650	680	270,000	588.75
1987-03-11	663	665	663	665	80,000	575.76
1987-03-10	670	670	665	665	97,000	575.76
1987-03-09	666	670	665	668	69,000	578.36
1987-03-07	666	670	665	665	87,000	575.76
1987-03-06	676	680	667	667	158,000	577.49
1987-03-05	675	685	666	666	86,000	576.62
1987-03-04	665	665	661	665	247,000	575.76
1987-03-03	670	680	660	665	214,000	575.76
1987-03-02	668	670	656	670	196,000	580.09
1987-02-28	670	670	665	668	50,000	578.36
1987-02-27	675	675	671	672	48,000	581.82
1987-02-26	692	692	676	677	216,000	586.15
1987-02-25	691	700	690	690	166,000	597.40
1987-02-24	700	700	686	686	137,000	593.94
1987-02-23	690	695	680	690	120,000	597.40
1987-02-20	695	700	690	690	211,000	597.40
1987-02-19	695	700	680	686	209,000	593.94
1987-02-18	676	677	670	675	145,000	584.42
1987-02-17	676	676	675	675	71,000	584.42
1987-02-16	677	677	676	676	63,000	585.28
1987-02-13	678	680	677	677	102,000	586.15
1987-02-12	679	680	677	678	382,000	587.01
1987-02-10	675	679	675	679	70,000	587.88
1987-02-09	687	687	678	680	63,000	588.75
1987-02-07	680	688	672	688	177,000	595.67
1987-02-06	675	685	675	675	108,000	584.42
1987-02-05	688	689	680	689	85,000	596.54
1987-02-04	689	699	689	695	161,000	601.73
1987-02-03	682	689	676	679	278,000	587.88
1987-02-02	680	690	675	676	276,000	585.28
1987-01-31	678	685	676	680	353,000	588.75
1987-01-30	681	685	668	670	416,000	580.09
1987-01-29	695	695	681	683	135,000	591.34
1987-01-28	700	710	696	698	131,000	604.33
1987-01-27	710	711	696	698	232,000	604.33
1987-01-26	713	715	705	713	139,000	617.32
1987-01-24	710	710	708	708	65,000	612.99
1987-01-23	716	716	710	710	143,000	614.72
1987-01-22	716	720	715	715	155,000	619.05
1987-01-21	711	718	710	711	314,000	615.58
1987-01-20	720	720	710	715	144,000	619.05
1987-01-19	713	724	713	715	173,000	619.05
1987-01-16	710	714	705	710	138,000	614.72
1987-01-14	705	725	705	710	92,000	614.72
1987-01-13	719	730	710	715	165,000	619.05
1987-01-12	725	735	715	720	154,000	623.38
1987-01-09	738	739	725	725	127,000	627.71
1987-01-08	731	740	730	730	69,000	632.04
1987-01-07	735	740	721	731	200,000	632.90
1987-01-06	730	731	725	730	198,000	632.04
1987-01-05	730	730	725	725	25,000	627.71

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