6923 スタンレー電気(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	735	750	735	740	38,000	704.76
1990-12-27	725	735	720	734	64,000	699.05
1990-12-26	711	725	705	715	65,000	680.95
1990-12-25	688	701	688	701	75,000	667.62
1990-12-21	775	775	744	748	53,000	712.38
1990-12-20	785	788	775	775	35,000	738.10
1990-12-19	780	790	776	790	88,000	752.38
1990-12-18	770	780	770	776	83,000	739.05
1990-12-17	780	787	770	770	69,000	733.33
1990-12-14	770	778	770	778	153,000	740.95
1990-12-13	765	775	760	775	124,000	738.10
1990-12-12	755	765	755	760	132,000	723.81
1990-12-11	730	755	730	750	139,000	714.29
1990-12-10	739	740	711	720	76,000	685.71
1990-12-07	710	718	710	718	135,000	683.81
1990-12-06	667	690	660	660	77,000	628.57
1990-12-05	660	675	655	674	85,000	641.91
1990-12-04	697	697	652	652	86,000	620.95
1990-12-03	690	718	690	695	82,000	661.91
1990-11-30	690	690	655	675	114,000	642.86
1990-11-29	700	705	700	700	43,000	666.67
1990-11-28	731	741	715	735	177,000	700
1990-11-27	748	750	730	730	259,000	695.24
1990-11-26	740	740	730	738	80,000	702.86
1990-11-22	726	730	700	710	182,000	676.19
1990-11-21	722	730	707	716	137,000	681.91
1990-11-20	730	740	730	730	66,000	695.24
1990-11-19	750	760	750	750	79,000	714.29
1990-11-16	760	760	746	746	141,000	710.48
1990-11-15	795	795	760	760	136,000	723.81
1990-11-14	787	798	780	785	43,000	747.62
1990-11-13	790	790	770	776	41,000	739.05
1990-11-09	765	765	745	765	92,000	728.57
1990-11-08	780	785	760	760	151,000	723.81
1990-11-07	785	785	778	778	88,000	740.95
1990-11-06	806	815	780	780	73,000	742.86
1990-11-05	801	801	780	780	86,000	742.86
1990-11-02	788	800	770	787	58,000	749.52
1990-11-01	841	841	800	800	75,000	761.91
1990-10-31	849	854	845	853	118,000	812.38
1990-10-30	860	860	845	855	51,000	814.29
1990-10-29	870	870	855	860	110,000	819.05
1990-10-26	822	850	822	850	150,000	809.52
1990-10-25	839	842	830	830	82,000	790.48
1990-10-24	825	830	799	799	306,000	760.95
1990-10-23	815	825	815	815	169,000	776.19
1990-10-22	777	815	777	815	247,000	776.19
1990-10-19	750	780	750	777	84,000	740
1990-10-18	747	769	745	755	81,000	719.05
1990-10-17	765	770	750	770	72,000	733.33
1990-10-16	760	770	745	745	65,000	709.52
1990-10-15	780	780	760	760	67,000	723.81
1990-10-12	750	750	731	750	54,000	714.29
1990-10-11	750	750	720	745	89,000	709.52
1990-10-09	760	773	750	750	96,000	714.29
1990-10-08	735	750	735	750	137,000	714.29
1990-10-05	732	747	725	725	304,000	690.48
1990-10-04	730	735	728	730	28,000	695.24
1990-10-03	755	780	749	749	137,000	713.33
1990-10-02	677	770	677	770	833,000	733.33
1990-09-28	789	789	736	737	190,000	701.91
1990-09-27	821	830	790	790	141,000	752.38
1990-09-26	841	845	840	841	63,000	800.95
1990-09-25	916	920	910	910	75,000	866.67
1990-09-21	900	930	880	930	98,000	885.71
1990-09-20	870	900	870	900	120,000	857.14
1990-09-19	911	925	895	900	70,000	857.14
1990-09-18	912	912	890	910	113,000	866.67
1990-09-17	950	950	910	910	108,000	866.67
1990-09-14	960	961	950	960	84,000	914.29
1990-09-13	960	970	950	970	111,000	923.81
1990-09-12	920	931	920	930	152,000	885.71
1990-09-11	910	919	910	916	43,000	872.38
1990-09-10	920	920	901	901	55,000	858.10
1990-09-07	900	905	890	890	141,000	847.62
1990-09-06	896	905	890	900	95,000	857.14
1990-09-05	882	886	876	886	33,000	843.81
1990-09-04	900	940	871	880	289,000	838.10
1990-09-03	940	940	900	900	192,000	857.14
1990-08-31	950	970	945	945	370,000	900
1990-08-30	906	950	900	950	243,000	904.76
1990-08-29	919	920	906	906	151,000	862.86
1990-08-28	926	934	906	921	136,000	877.14
1990-08-27	884	900	875	886	57,000	843.81
1990-08-24	881	908	850	874	195,000	832.38
1990-08-23	960	960	885	891	202,000	848.57
1990-08-22	990	990	970	970	105,000	923.81
1990-08-21	1,010	1,010	1,000	1,000	117,000	952.38
1990-08-20	980	1,000	980	996	113,000	948.57
1990-08-17	1,000	1,000	975	1,000	221,000	952.38
1990-08-16	1,030	1,040	1,010	1,010	308,000	961.91
1990-08-15	1,030	1,040	1,010	1,040	403,000	990.48
1990-08-14	1,000	1,020	1,000	1,010	366,000	961.91
1990-08-13	1,030	1,030	1,010	1,010	240,000	961.91
1990-08-10	1,030	1,050	1,030	1,050	263,000	1,000
1990-08-09	1,060	1,070	1,030	1,030	208,000	980.95
1990-08-08	1,030	1,050	1,030	1,030	243,000	980.95
1990-08-07	1,050	1,060	1,000	1,030	231,000	980.95
1990-08-06	1,120	1,120	1,020	1,070	147,000	1,019.05
1990-08-03	1,110	1,160	1,110	1,140	130,000	1,085.71
1990-08-02	1,160	1,180	1,100	1,130	211,000	1,076.19
1990-08-01	1,200	1,230	1,180	1,180	266,000	1,123.81
1990-07-31	1,200	1,200	1,190	1,190	118,000	1,133.33
1990-07-30	1,210	1,210	1,180	1,180	147,000	1,123.81
1990-07-27	1,200	1,220	1,160	1,200	232,000	1,142.86
1990-07-26	1,220	1,220	1,200	1,200	235,000	1,142.86
1990-07-25	1,220	1,230	1,200	1,200	238,000	1,142.86
1990-07-24	1,220	1,220	1,210	1,210	156,000	1,152.38
1990-07-23	1,250	1,250	1,220	1,240	251,000	1,180.95
1990-07-20	1,230	1,240	1,210	1,240	355,000	1,180.95
1990-07-19	1,250	1,250	1,220	1,250	301,000	1,190.48
1990-07-18	1,260	1,260	1,230	1,250	355,000	1,190.48
1990-07-17	1,250	1,260	1,240	1,250	561,000	1,190.48
1990-07-16	1,250	1,250	1,230	1,240	422,000	1,180.95
1990-07-13	1,250	1,260	1,200	1,210	348,000	1,152.38
1990-07-12	1,250	1,250	1,230	1,250	512,000	1,190.48
1990-07-11	1,240	1,250	1,220	1,240	332,000	1,180.95
1990-07-10	1,280	1,280	1,230	1,230	1,080,000	1,171.43
1990-07-09	1,230	1,270	1,230	1,260	3,202,000	1,200
1990-07-06	1,190	1,230	1,180	1,220	1,429,000	1,161.90
1990-07-05	1,180	1,190	1,170	1,190	299,000	1,133.33
1990-07-04	1,160	1,190	1,150	1,190	211,000	1,133.33
1990-07-03	1,150	1,160	1,140	1,160	189,000	1,104.76
1990-07-02	1,160	1,160	1,140	1,160	84,000	1,104.76
1990-06-29	1,180	1,180	1,140	1,140	179,000	1,085.71
1990-06-28	1,160	1,160	1,140	1,140	261,000	1,085.71
1990-06-27	1,120	1,160	1,120	1,140	270,000	1,085.71
1990-06-26	1,110	1,130	1,110	1,120	139,000	1,066.67
1990-06-25	1,170	1,170	1,120	1,130	80,000	1,076.19
1990-06-22	1,160	1,170	1,140	1,170	285,000	1,114.29
1990-06-21	1,180	1,190	1,160	1,170	209,000	1,114.29
1990-06-20	1,150	1,180	1,150	1,180	257,000	1,123.81
1990-06-19	1,140	1,190	1,140	1,190	172,000	1,133.33
1990-06-18	1,200	1,200	1,130	1,130	331,000	1,076.19
1990-06-15	1,200	1,210	1,170	1,190	248,000	1,133.33
1990-06-14	1,200	1,200	1,180	1,200	385,000	1,142.86
1990-06-13	1,170	1,200	1,170	1,200	266,000	1,142.86
1990-06-12	1,200	1,210	1,170	1,180	356,000	1,123.81
1990-06-11	1,200	1,210	1,200	1,210	944,000	1,152.38
1990-06-08	1,200	1,210	1,180	1,200	472,000	1,142.86
1990-06-07	1,190	1,200	1,170	1,180	315,000	1,123.81
1990-06-06	1,190	1,200	1,170	1,190	333,000	1,133.33
1990-06-05	1,200	1,200	1,170	1,170	280,000	1,114.29
1990-06-04	1,190	1,200	1,170	1,200	298,000	1,142.86
1990-06-01	1,170	1,210	1,160	1,180	1,635,000	1,123.81
1990-05-31	1,160	1,170	1,150	1,170	464,000	1,114.29
1990-05-30	1,140	1,150	1,130	1,140	234,000	1,085.71
1990-05-29	1,140	1,160	1,120	1,140	333,000	1,085.71
1990-05-28	1,190	1,190	1,140	1,140	167,000	1,085.71
1990-05-25	1,180	1,190	1,170	1,170	282,000	1,114.29
1990-05-24	1,180	1,180	1,160	1,170	196,000	1,114.29
1990-05-23	1,180	1,190	1,160	1,160	227,000	1,104.76
1990-05-22	1,190	1,200	1,180	1,190	374,000	1,133.33
1990-05-21	1,200	1,210	1,170	1,180	936,000	1,123.81
1990-05-18	1,200	1,220	1,180	1,180	1,685,000	1,123.81
1990-05-17	1,190	1,210	1,180	1,200	1,604,000	1,142.86
1990-05-16	1,140	1,200	1,130	1,170	914,000	1,114.29
1990-05-15	1,120	1,130	1,090	1,130	232,000	1,076.19
1990-05-14	1,120	1,140	1,100	1,120	294,000	1,066.67
1990-05-11	1,140	1,150	1,080	1,120	321,000	1,066.67
1990-05-10	1,110	1,140	1,110	1,130	649,000	1,076.19
1990-05-09	1,090	1,090	1,050	1,090	283,000	1,038.10
1990-05-08	1,080	1,090	1,060	1,080	200,000	1,028.57
1990-05-07	1,060	1,080	1,060	1,080	150,000	1,028.57
1990-05-02	1,090	1,090	1,030	1,030	211,000	980.95
1990-05-01	1,090	1,090	1,050	1,080	104,000	1,028.57
1990-04-27	1,060	1,090	1,050	1,090	182,000	1,038.10
1990-04-26	1,070	1,090	1,060	1,090	259,000	1,038.10
1990-04-25	1,080	1,090	1,040	1,050	478,000	1,000
1990-04-24	1,050	1,060	1,010	1,060	236,000	1,009.52
1990-04-23	1,060	1,060	1,010	1,010	225,000	961.91
1990-04-20	1,090	1,090	1,030	1,070	158,000	1,019.05
1990-04-19	1,070	1,070	1,040	1,070	210,000	1,019.05
1990-04-18	1,040	1,040	1,010	1,030	326,000	980.95
1990-04-17	1,030	1,050	1,000	1,000	165,000	952.38
1990-04-16	1,020	1,030	985	985	176,000	938.10
1990-04-13	1,040	1,040	1,000	1,000	1,634,000	952.38
1990-04-12	1,060	1,060	1,020	1,020	225,000	971.43
1990-04-11	1,040	1,040	1,020	1,040	303,000	990.48
1990-04-10	1,020	1,030	980	1,000	509,000	952.38
1990-04-09	1,010	1,020	1,000	1,020	376,000	971.43
1990-04-05	940	940	870	875	283,000	833.33
1990-04-04	990	1,000	950	960	447,000	914.29
1990-04-03	1,040	1,040	970	980	284,000	933.33
1990-04-02	1,020	1,040	994	994	209,000	946.67
1990-03-30	1,120	1,120	1,090	1,120	186,000	1,066.67
1990-03-29	1,160	1,160	1,100	1,140	725,000	1,085.71
1990-03-28	1,180	1,180	1,100	1,140	137,000	1,085.71
1990-03-27	1,190	1,190	1,140	1,150	196,000	1,095.24
1990-03-26	1,120	1,190	1,100	1,170	339,000	1,114.29
1990-03-23	1,100	1,100	1,050	1,060	462,000	1,009.52
1990-03-22	1,130	1,130	1,020	1,060	332,000	1,009.52
1990-03-20	1,130	1,150	1,110	1,110	275,000	1,057.14
1990-03-19	1,210	1,210	1,120	1,120	176,000	1,066.67
1990-03-16	1,200	1,220	1,180	1,210	402,000	1,152.38
1990-03-15	1,150	1,180	1,140	1,180	216,000	1,123.81
1990-03-14	1,190	1,190	1,150	1,150	219,000	1,095.24
1990-03-13	1,200	1,200	1,170	1,180	359,000	1,123.81
1990-03-12	1,220	1,220	1,190	1,190	383,000	1,133.33
1990-03-09	1,200	1,230	1,190	1,220	672,000	1,161.90
1990-03-08	1,160	1,190	1,140	1,180	490,000	1,123.81
1990-03-07	1,170	1,170	1,130	1,140	325,000	1,085.71
1990-03-06	1,150	1,150	1,130	1,150	174,000	1,095.24
1990-03-05	1,150	1,150	1,130	1,140	163,000	1,085.71
1990-03-02	1,150	1,160	1,130	1,130	316,000	1,076.19
1990-03-01	1,150	1,150	1,110	1,140	1,606,000	1,085.71
1990-02-28	1,130	1,150	1,110	1,150	258,000	1,095.24
1990-02-27	1,060	1,080	1,030	1,030	239,000	980.95
1990-02-26	1,100	1,110	985	1,000	234,000	952.38
1990-02-23	1,130	1,140	1,090	1,100	180,000	1,047.62
1990-02-22	1,140	1,140	1,100	1,130	193,000	1,076.19
1990-02-21	1,170	1,170	1,140	1,140	154,000	1,085.71
1990-02-20	1,150	1,170	1,150	1,160	103,000	1,104.76
1990-02-19	1,180	1,180	1,160	1,160	101,000	1,104.76
1990-02-16	1,180	1,180	1,160	1,160	155,000	1,104.76
1990-02-15	1,160	1,170	1,150	1,160	131,000	1,104.76
1990-02-14	1,170	1,170	1,150	1,150	78,000	1,095.24
1990-02-13	1,180	1,200	1,170	1,170	284,000	1,114.29
1990-02-09	1,170	1,180	1,160	1,180	296,000	1,123.81
1990-02-08	1,160	1,170	1,150	1,160	270,000	1,104.76
1990-02-07	1,160	1,170	1,150	1,160	191,000	1,104.76
1990-02-06	1,160	1,170	1,150	1,160	220,000	1,104.76
1990-02-05	1,180	1,180	1,150	1,150	336,000	1,095.24
1990-02-02	1,180	1,180	1,150	1,150	413,000	1,095.24
1990-02-01	1,170	1,200	1,160	1,200	358,000	1,142.86
1990-01-31	1,180	1,180	1,170	1,170	366,000	1,114.29
1990-01-30	1,170	1,200	1,170	1,180	94,000	1,123.81
1990-01-29	1,170	1,200	1,170	1,190	171,000	1,133.33
1990-01-26	1,180	1,180	1,170	1,170	178,000	1,114.29
1990-01-25	1,170	1,180	1,160	1,170	233,000	1,114.29
1990-01-24	1,180	1,200	1,180	1,180	112,000	1,123.81
1990-01-23	1,200	1,200	1,160	1,180	297,000	1,123.81
1990-01-22	1,190	1,200	1,180	1,200	196,000	1,142.86
1990-01-19	1,180	1,190	1,170	1,170	91,000	1,114.29
1990-01-18	1,200	1,210	1,170	1,200	286,000	1,142.86
1990-01-17	1,190	1,200	1,170	1,170	302,000	1,114.29
1990-01-16	1,190	1,200	1,180	1,190	325,000	1,133.33
1990-01-12	1,210	1,220	1,200	1,220	242,000	1,161.90
1990-01-11	1,230	1,230	1,210	1,220	161,000	1,161.90
1990-01-10	1,230	1,240	1,210	1,240	498,000	1,180.95
1990-01-09	1,220	1,240	1,200	1,220	480,000	1,161.90
1990-01-08	1,190	1,200	1,190	1,200	338,000	1,142.86
1990-01-05	1,220	1,220	1,190	1,190	203,000	1,133.33
1990-01-04	1,180	1,210	1,180	1,200	157,000	1,142.86

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