6923 スタンレー電気(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 732 | 737 | 722 | 722 | 40,000 | 687.62 |
| 1991-12-27 | 720 | 729 | 712 | 712 | 66,000 | 678.10 |
| 1991-12-26 | 725 | 726 | 710 | 720 | 57,000 | 685.71 |
| 1991-12-25 | 735 | 739 | 720 | 720 | 72,000 | 685.71 |
| 1991-12-24 | 756 | 756 | 720 | 725 | 83,000 | 690.48 |
| 1991-12-20 | 750 | 758 | 730 | 746 | 48,000 | 710.48 |
| 1991-12-19 | 795 | 795 | 750 | 750 | 50,000 | 714.29 |
| 1991-12-18 | 789 | 798 | 784 | 786 | 135,000 | 748.57 |
| 1991-12-17 | 785 | 805 | 785 | 795 | 51,000 | 757.14 |
| 1991-12-16 | 753 | 785 | 753 | 785 | 66,000 | 747.62 |
| 1991-12-13 | 756 | 773 | 745 | 773 | 397,000 | 736.19 |
| 1991-12-12 | 733 | 749 | 733 | 745 | 91,000 | 709.52 |
| 1991-12-11 | 720 | 729 | 715 | 723 | 86,000 | 688.57 |
| 1991-12-10 | 730 | 730 | 710 | 729 | 45,000 | 694.29 |
| 1991-12-09 | 755 | 755 | 725 | 725 | 39,000 | 690.48 |
| 1991-12-06 | 770 | 770 | 743 | 743 | 25,000 | 707.62 |
| 1991-12-05 | 771 | 775 | 770 | 770 | 127,000 | 733.33 |
| 1991-12-04 | 740 | 770 | 740 | 770 | 101,000 | 733.33 |
| 1991-12-03 | 702 | 719 | 702 | 719 | 202,000 | 684.76 |
| 1991-12-02 | 716 | 730 | 700 | 700 | 79,000 | 666.67 |
| 1991-11-29 | 730 | 735 | 716 | 716 | 105,000 | 681.91 |
| 1991-11-28 | 730 | 740 | 716 | 730 | 62,000 | 695.24 |
| 1991-11-27 | 769 | 769 | 740 | 740 | 81,000 | 704.76 |
| 1991-11-26 | 770 | 775 | 760 | 760 | 67,000 | 723.81 |
| 1991-11-25 | 772 | 783 | 765 | 772 | 96,000 | 735.24 |
| 1991-11-22 | 770 | 771 | 760 | 766 | 61,000 | 729.52 |
| 1991-11-21 | 790 | 792 | 780 | 790 | 91,000 | 752.38 |
| 1991-11-20 | 823 | 823 | 800 | 800 | 83,000 | 761.91 |
| 1991-11-19 | 832 | 832 | 822 | 832 | 152,000 | 792.38 |
| 1991-11-18 | 821 | 830 | 821 | 822 | 143,000 | 782.86 |
| 1991-11-15 | 841 | 843 | 841 | 841 | 147,000 | 800.95 |
| 1991-11-14 | 861 | 861 | 841 | 842 | 145,000 | 801.91 |
| 1991-11-13 | 855 | 870 | 850 | 851 | 130,000 | 810.48 |
| 1991-11-12 | 855 | 860 | 851 | 855 | 100,000 | 814.29 |
| 1991-11-11 | 855 | 860 | 855 | 855 | 113,000 | 814.29 |
| 1991-11-08 | 862 | 862 | 850 | 850 | 114,000 | 809.52 |
| 1991-11-07 | 875 | 875 | 861 | 862 | 201,000 | 820.95 |
| 1991-11-06 | 872 | 876 | 862 | 869 | 72,000 | 827.62 |
| 1991-11-05 | 892 | 892 | 875 | 876 | 82,000 | 834.29 |
| 1991-11-01 | 882 | 888 | 862 | 872 | 183,000 | 830.48 |
| 1991-10-31 | 898 | 898 | 886 | 890 | 153,000 | 847.62 |
| 1991-10-30 | 900 | 900 | 891 | 898 | 78,000 | 855.24 |
| 1991-10-29 | 890 | 905 | 888 | 894 | 249,000 | 851.43 |
| 1991-10-28 | 892 | 895 | 881 | 886 | 194,000 | 843.81 |
| 1991-10-25 | 900 | 905 | 892 | 900 | 139,000 | 857.14 |
| 1991-10-24 | 891 | 900 | 885 | 899 | 89,000 | 856.19 |
| 1991-10-23 | 890 | 895 | 881 | 881 | 104,000 | 839.05 |
| 1991-10-22 | 895 | 901 | 890 | 890 | 106,000 | 847.62 |
| 1991-10-21 | 910 | 910 | 896 | 900 | 85,000 | 857.14 |
| 1991-10-18 | 910 | 910 | 890 | 900 | 90,000 | 857.14 |
| 1991-10-17 | 908 | 910 | 895 | 901 | 309,000 | 858.10 |
| 1991-10-16 | 919 | 919 | 901 | 910 | 42,000 | 866.67 |
| 1991-10-15 | 910 | 910 | 900 | 900 | 82,000 | 857.14 |
| 1991-10-14 | 916 | 916 | 900 | 900 | 72,000 | 857.14 |
| 1991-10-11 | 915 | 920 | 913 | 916 | 54,000 | 872.38 |
| 1991-10-09 | 911 | 925 | 911 | 914 | 68,000 | 870.48 |
| 1991-10-08 | 922 | 922 | 910 | 920 | 56,000 | 876.19 |
| 1991-10-07 | 930 | 930 | 915 | 915 | 89,000 | 871.43 |
| 1991-10-04 | 935 | 935 | 930 | 930 | 77,000 | 885.71 |
| 1991-10-03 | 955 | 959 | 935 | 935 | 250,000 | 890.48 |
| 1991-10-02 | 934 | 959 | 934 | 956 | 410,000 | 910.48 |
| 1991-10-01 | 923 | 936 | 922 | 934 | 136,000 | 889.52 |
| 1991-09-30 | 919 | 935 | 918 | 922 | 153,000 | 878.10 |
| 1991-09-27 | 910 | 920 | 910 | 915 | 138,000 | 871.43 |
| 1991-09-26 | 911 | 923 | 904 | 908 | 86,000 | 864.76 |
| 1991-09-25 | 911 | 924 | 910 | 910 | 81,000 | 866.67 |
| 1991-09-24 | 925 | 930 | 910 | 911 | 278,000 | 867.62 |
| 1991-09-20 | 935 | 948 | 910 | 921 | 224,000 | 877.14 |
| 1991-09-19 | 964 | 964 | 935 | 945 | 367,000 | 900 |
| 1991-09-18 | 912 | 972 | 901 | 965 | 1,168,000 | 919.05 |
| 1991-09-17 | 905 | 909 | 895 | 904 | 203,000 | 860.95 |
| 1991-09-13 | 899 | 899 | 885 | 895 | 331,000 | 852.38 |
| 1991-09-12 | 900 | 910 | 890 | 890 | 79,000 | 847.62 |
| 1991-09-11 | 904 | 910 | 890 | 900 | 120,000 | 857.14 |
| 1991-09-10 | 904 | 910 | 895 | 905 | 90,000 | 861.91 |
| 1991-09-09 | 895 | 910 | 888 | 910 | 136,000 | 866.67 |
| 1991-09-06 | 869 | 895 | 866 | 889 | 135,000 | 846.67 |
| 1991-09-05 | 870 | 880 | 850 | 865 | 130,000 | 823.81 |
| 1991-09-04 | 858 | 875 | 858 | 870 | 127,000 | 828.57 |
| 1991-09-03 | 865 | 870 | 862 | 863 | 56,000 | 821.91 |
| 1991-09-02 | 881 | 881 | 865 | 870 | 69,000 | 828.57 |
| 1991-08-30 | 871 | 885 | 871 | 871 | 90,000 | 829.52 |
| 1991-08-29 | 861 | 877 | 860 | 870 | 83,000 | 828.57 |
| 1991-08-28 | 861 | 877 | 856 | 856 | 151,000 | 815.24 |
| 1991-08-27 | 861 | 871 | 861 | 868 | 202,000 | 826.67 |
| 1991-08-26 | 890 | 890 | 871 | 871 | 116,000 | 829.52 |
| 1991-08-23 | 873 | 885 | 873 | 885 | 90,000 | 842.86 |
| 1991-08-22 | 915 | 915 | 880 | 882 | 384,000 | 840 |
| 1991-08-21 | 860 | 895 | 852 | 895 | 404,000 | 852.38 |
| 1991-08-20 | 850 | 865 | 840 | 856 | 665,000 | 815.24 |
| 1991-08-19 | 900 | 900 | 846 | 853 | 658,000 | 812.38 |
| 1991-08-16 | 918 | 925 | 910 | 910 | 440,000 | 866.67 |
| 1991-08-15 | 945 | 950 | 926 | 926 | 305,000 | 881.91 |
| 1991-08-14 | 930 | 955 | 930 | 955 | 352,000 | 909.52 |
| 1991-08-13 | 910 | 930 | 909 | 930 | 463,000 | 885.71 |
| 1991-08-12 | 938 | 945 | 915 | 918 | 320,000 | 874.29 |
| 1991-08-09 | 957 | 965 | 945 | 947 | 604,000 | 901.91 |
| 1991-08-08 | 963 | 965 | 956 | 960 | 469,000 | 914.29 |
| 1991-08-07 | 993 | 993 | 963 | 965 | 809,000 | 919.05 |
| 1991-08-06 | 1,000 | 1,010 | 971 | 983 | 1,993,000 | 936.19 |
| 1991-08-05 | 999 | 1,010 | 991 | 1,010 | 1,622,000 | 961.91 |
| 1991-08-02 | 1,000 | 1,030 | 991 | 995 | 5,951,000 | 947.62 |
| 1991-08-01 | 995 | 1,020 | 984 | 1,000 | 9,787,000 | 952.38 |
| 1991-07-31 | 925 | 932 | 916 | 932 | 203,000 | 887.62 |
| 1991-07-30 | 911 | 921 | 911 | 915 | 92,000 | 871.43 |
| 1991-07-29 | 930 | 935 | 911 | 911 | 113,000 | 867.62 |
| 1991-07-26 | 921 | 927 | 917 | 927 | 175,000 | 882.86 |
| 1991-07-25 | 930 | 934 | 915 | 921 | 186,000 | 877.14 |
| 1991-07-24 | 935 | 935 | 912 | 929 | 446,000 | 884.76 |
| 1991-07-23 | 930 | 939 | 924 | 935 | 431,000 | 890.48 |
| 1991-07-22 | 960 | 972 | 936 | 940 | 1,248,000 | 895.24 |
| 1991-07-19 | 948 | 973 | 942 | 965 | 3,648,000 | 919.05 |
| 1991-07-18 | 930 | 945 | 920 | 939 | 899,000 | 894.29 |
| 1991-07-17 | 895 | 949 | 895 | 929 | 835,000 | 884.76 |
| 1991-07-16 | 895 | 898 | 880 | 890 | 372,000 | 847.62 |
| 1991-07-15 | 880 | 900 | 871 | 887 | 95,000 | 844.76 |
| 1991-07-12 | 864 | 880 | 864 | 880 | 48,000 | 838.10 |
| 1991-07-11 | 901 | 901 | 864 | 865 | 119,000 | 823.81 |
| 1991-07-10 | 846 | 891 | 846 | 891 | 95,000 | 848.57 |
| 1991-07-09 | 840 | 858 | 818 | 840 | 211,000 | 800 |
| 1991-07-08 | 861 | 862 | 860 | 860 | 108,000 | 819.05 |
| 1991-07-05 | 865 | 870 | 860 | 861 | 161,000 | 820 |
| 1991-07-04 | 851 | 869 | 850 | 859 | 93,000 | 818.10 |
| 1991-07-03 | 885 | 890 | 871 | 871 | 84,000 | 829.52 |
| 1991-07-02 | 895 | 895 | 890 | 895 | 118,000 | 852.38 |
| 1991-07-01 | 902 | 905 | 892 | 892 | 122,000 | 849.52 |
| 1991-06-28 | 893 | 903 | 883 | 883 | 244,000 | 840.95 |
| 1991-06-27 | 895 | 905 | 891 | 893 | 126,000 | 850.48 |
| 1991-06-26 | 910 | 919 | 900 | 901 | 181,000 | 858.10 |
| 1991-06-25 | 910 | 910 | 895 | 910 | 133,000 | 866.67 |
| 1991-06-24 | 928 | 928 | 895 | 911 | 256,000 | 867.62 |
| 1991-06-21 | 929 | 929 | 921 | 928 | 227,000 | 883.81 |
| 1991-06-20 | 911 | 929 | 911 | 929 | 197,000 | 884.76 |
| 1991-06-19 | 930 | 931 | 906 | 910 | 234,000 | 866.67 |
| 1991-06-18 | 944 | 944 | 930 | 930 | 102,000 | 885.71 |
| 1991-06-17 | 933 | 953 | 933 | 945 | 263,000 | 900 |
| 1991-06-14 | 944 | 948 | 925 | 933 | 303,000 | 888.57 |
| 1991-06-13 | 911 | 946 | 910 | 945 | 203,000 | 900 |
| 1991-06-12 | 912 | 925 | 912 | 913 | 143,000 | 869.52 |
| 1991-06-11 | 914 | 920 | 910 | 920 | 117,000 | 876.19 |
| 1991-06-10 | 938 | 940 | 926 | 926 | 245,000 | 881.91 |
| 1991-06-07 | 930 | 947 | 930 | 943 | 217,000 | 898.10 |
| 1991-06-06 | 944 | 944 | 915 | 930 | 207,000 | 885.71 |
| 1991-06-05 | 944 | 954 | 944 | 948 | 361,000 | 902.86 |
| 1991-06-04 | 968 | 968 | 945 | 954 | 702,000 | 908.57 |
| 1991-06-03 | 955 | 976 | 950 | 965 | 3,664,000 | 919.05 |
| 1991-05-31 | 920 | 953 | 920 | 947 | 1,941,000 | 901.91 |
| 1991-05-30 | 897 | 915 | 897 | 901 | 290,000 | 858.10 |
| 1991-05-29 | 876 | 907 | 876 | 907 | 282,000 | 863.81 |
| 1991-05-28 | 880 | 885 | 876 | 881 | 86,000 | 839.05 |
| 1991-05-27 | 902 | 902 | 880 | 880 | 142,000 | 838.10 |
| 1991-05-24 | 891 | 898 | 891 | 892 | 117,000 | 849.52 |
| 1991-05-23 | 895 | 905 | 891 | 898 | 222,000 | 855.24 |
| 1991-05-22 | 895 | 910 | 895 | 905 | 505,000 | 861.91 |
| 1991-05-21 | 875 | 878 | 867 | 878 | 199,000 | 836.19 |
| 1991-05-20 | 892 | 893 | 875 | 875 | 74,000 | 833.33 |
| 1991-05-17 | 900 | 900 | 891 | 898 | 150,000 | 855.24 |
| 1991-05-16 | 897 | 905 | 880 | 900 | 150,000 | 857.14 |
| 1991-05-15 | 909 | 915 | 898 | 907 | 246,000 | 863.81 |
| 1991-05-14 | 911 | 928 | 909 | 919 | 269,000 | 875.24 |
| 1991-05-13 | 921 | 948 | 914 | 919 | 1,321,000 | 875.24 |
| 1991-05-10 | 920 | 924 | 905 | 919 | 899,000 | 875.24 |
| 1991-05-09 | 880 | 920 | 880 | 910 | 591,000 | 866.67 |
| 1991-05-08 | 900 | 905 | 880 | 882 | 399,000 | 840 |
| 1991-05-07 | 929 | 929 | 906 | 910 | 413,000 | 866.67 |
| 1991-05-02 | 929 | 940 | 911 | 920 | 2,652,000 | 876.19 |
| 1991-05-01 | 881 | 915 | 877 | 912 | 1,634,000 | 868.57 |
| 1991-04-30 | 879 | 889 | 875 | 875 | 469,000 | 833.33 |
| 1991-04-26 | 885 | 885 | 870 | 875 | 528,000 | 833.33 |
| 1991-04-25 | 875 | 890 | 865 | 879 | 1,346,000 | 837.14 |
| 1991-04-24 | 856 | 859 | 849 | 855 | 197,000 | 814.29 |
| 1991-04-23 | 840 | 849 | 835 | 846 | 199,000 | 805.71 |
| 1991-04-22 | 845 | 854 | 839 | 845 | 159,000 | 804.76 |
| 1991-04-19 | 845 | 845 | 832 | 835 | 236,000 | 795.24 |
| 1991-04-18 | 870 | 870 | 853 | 859 | 211,000 | 818.10 |
| 1991-04-17 | 835 | 864 | 835 | 860 | 334,000 | 819.05 |
| 1991-04-16 | 844 | 858 | 842 | 842 | 108,000 | 801.91 |
| 1991-04-15 | 859 | 859 | 840 | 842 | 95,000 | 801.91 |
| 1991-04-12 | 840 | 850 | 840 | 850 | 91,000 | 809.52 |
| 1991-04-11 | 837 | 840 | 837 | 840 | 56,000 | 800 |
| 1991-04-10 | 849 | 852 | 835 | 837 | 197,000 | 797.14 |
| 1991-04-09 | 854 | 854 | 846 | 849 | 77,000 | 808.57 |
| 1991-04-08 | 850 | 854 | 846 | 854 | 126,000 | 813.33 |
| 1991-04-05 | 827 | 849 | 827 | 846 | 120,000 | 805.71 |
| 1991-04-04 | 826 | 845 | 826 | 826 | 103,000 | 786.67 |
| 1991-04-03 | 828 | 830 | 823 | 826 | 138,000 | 786.67 |
| 1991-04-02 | 815 | 826 | 815 | 825 | 102,000 | 785.71 |
| 1991-04-01 | 829 | 830 | 821 | 825 | 27,000 | 785.71 |
| 1991-03-29 | 825 | 830 | 821 | 821 | 57,000 | 781.91 |
| 1991-03-28 | 811 | 835 | 810 | 821 | 173,000 | 781.91 |
| 1991-03-27 | 835 | 835 | 821 | 821 | 122,000 | 781.91 |
| 1991-03-26 | 836 | 840 | 814 | 820 | 151,000 | 780.95 |
| 1991-03-25 | 798 | 820 | 798 | 820 | 99,000 | 780.95 |
| 1991-03-22 | 812 | 820 | 806 | 806 | 184,000 | 767.62 |
| 1991-03-20 | 835 | 840 | 812 | 812 | 213,000 | 773.33 |
| 1991-03-19 | 848 | 855 | 845 | 855 | 166,000 | 814.29 |
| 1991-03-18 | 851 | 860 | 850 | 858 | 210,000 | 817.14 |
| 1991-03-15 | 833 | 851 | 831 | 851 | 389,000 | 810.48 |
| 1991-03-14 | 852 | 852 | 843 | 843 | 203,000 | 802.86 |
| 1991-03-13 | 860 | 860 | 852 | 852 | 194,000 | 811.43 |
| 1991-03-12 | 869 | 869 | 860 | 860 | 205,000 | 819.05 |
| 1991-03-11 | 863 | 873 | 863 | 869 | 259,000 | 827.62 |
| 1991-03-08 | 865 | 875 | 855 | 873 | 422,000 | 831.43 |
| 1991-03-07 | 860 | 884 | 860 | 865 | 927,000 | 823.81 |
| 1991-03-06 | 830 | 860 | 828 | 850 | 892,000 | 809.52 |
| 1991-03-05 | 810 | 836 | 810 | 818 | 244,000 | 779.05 |
| 1991-03-04 | 804 | 810 | 799 | 810 | 175,000 | 771.43 |
| 1991-03-01 | 830 | 831 | 802 | 810 | 199,000 | 771.43 |
| 1991-02-28 | 825 | 850 | 820 | 820 | 1,020,000 | 780.95 |
| 1991-02-27 | 809 | 809 | 799 | 805 | 211,000 | 766.67 |
| 1991-02-26 | 809 | 819 | 790 | 819 | 625,000 | 780 |
| 1991-02-25 | 749 | 805 | 749 | 805 | 521,000 | 766.67 |
| 1991-02-22 | 776 | 776 | 746 | 746 | 150,000 | 710.48 |
| 1991-02-21 | 764 | 767 | 760 | 766 | 153,000 | 729.52 |
| 1991-02-20 | 783 | 784 | 760 | 774 | 183,000 | 737.14 |
| 1991-02-19 | 800 | 800 | 790 | 790 | 138,000 | 752.38 |
| 1991-02-18 | 780 | 800 | 780 | 800 | 803,000 | 761.91 |
| 1991-02-15 | 770 | 780 | 751 | 775 | 312,000 | 738.10 |
| 1991-02-14 | 750 | 776 | 750 | 770 | 320,000 | 733.33 |
| 1991-02-13 | 727 | 748 | 725 | 748 | 210,000 | 712.38 |
| 1991-02-12 | 721 | 748 | 720 | 720 | 484,000 | 685.71 |
| 1991-02-08 | 695 | 725 | 695 | 720 | 262,000 | 685.71 |
| 1991-02-07 | 678 | 719 | 678 | 715 | 559,000 | 680.95 |
| 1991-02-06 | 678 | 685 | 666 | 678 | 604,000 | 645.71 |
| 1991-02-05 | 630 | 660 | 630 | 660 | 285,000 | 628.57 |
| 1991-02-04 | 630 | 637 | 620 | 636 | 63,000 | 605.71 |
| 1991-02-01 | 644 | 644 | 620 | 638 | 65,000 | 607.62 |
| 1991-01-31 | 660 | 663 | 636 | 645 | 171,000 | 614.29 |
| 1991-01-30 | 625 | 667 | 624 | 655 | 574,000 | 623.81 |
| 1991-01-29 | 628 | 628 | 622 | 625 | 110,000 | 595.24 |
| 1991-01-28 | 612 | 623 | 611 | 623 | 140,000 | 593.33 |
| 1991-01-25 | 610 | 618 | 606 | 612 | 271,000 | 582.86 |
| 1991-01-24 | 605 | 606 | 600 | 605 | 174,000 | 576.19 |
| 1991-01-23 | 626 | 626 | 600 | 600 | 303,000 | 571.43 |
| 1991-01-22 | 631 | 640 | 630 | 635 | 133,000 | 604.76 |
| 1991-01-21 | 655 | 655 | 641 | 641 | 87,000 | 610.48 |
| 1991-01-18 | 673 | 677 | 660 | 675 | 150,000 | 642.86 |
| 1991-01-17 | 628 | 667 | 625 | 663 | 229,000 | 631.43 |
| 1991-01-16 | 645 | 646 | 630 | 630 | 120,000 | 600 |
| 1991-01-14 | 667 | 677 | 665 | 666 | 72,000 | 634.29 |
| 1991-01-11 | 682 | 690 | 668 | 677 | 161,000 | 644.76 |
| 1991-01-10 | 691 | 691 | 685 | 690 | 81,000 | 657.14 |
| 1991-01-09 | 715 | 716 | 698 | 700 | 186,000 | 666.67 |
| 1991-01-08 | 759 | 759 | 712 | 712 | 103,000 | 678.10 |
| 1991-01-07 | 750 | 770 | 750 | 760 | 90,000 | 723.81 |
| 1991-01-04 | 745 | 745 | 745 | 745 | 55,000 | 709.52 |
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
