6923 スタンレー電気(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 590 | 600 | 575 | 575 | 68,000 | 575 |
| 1992-12-29 | 590 | 590 | 575 | 575 | 29,000 | 575 |
| 1992-12-28 | 595 | 595 | 580 | 580 | 34,000 | 580 |
| 1992-12-25 | 590 | 590 | 570 | 585 | 104,000 | 585 |
| 1992-12-24 | 583 | 593 | 580 | 580 | 141,000 | 580 |
| 1992-12-22 | 580 | 584 | 577 | 581 | 166,000 | 581 |
| 1992-12-21 | 580 | 590 | 580 | 580 | 186,000 | 580 |
| 1992-12-18 | 587 | 595 | 580 | 580 | 88,000 | 580 |
| 1992-12-17 | 590 | 593 | 580 | 581 | 101,000 | 581 |
| 1992-12-16 | 595 | 595 | 585 | 590 | 93,000 | 590 |
| 1992-12-15 | 600 | 600 | 590 | 595 | 85,000 | 595 |
| 1992-12-14 | 609 | 609 | 594 | 600 | 81,000 | 600 |
| 1992-12-11 | 599 | 610 | 591 | 610 | 262,000 | 610 |
| 1992-12-10 | 588 | 598 | 580 | 597 | 168,000 | 597 |
| 1992-12-09 | 573 | 585 | 567 | 570 | 55,000 | 570 |
| 1992-12-08 | 571 | 578 | 563 | 563 | 145,000 | 563 |
| 1992-12-07 | 575 | 575 | 560 | 561 | 202,000 | 561 |
| 1992-12-04 | 560 | 564 | 556 | 560 | 147,000 | 560 |
| 1992-12-03 | 560 | 565 | 559 | 561 | 149,000 | 561 |
| 1992-12-02 | 560 | 565 | 560 | 560 | 179,000 | 560 |
| 1992-12-01 | 564 | 571 | 560 | 560 | 147,000 | 560 |
| 1992-11-30 | 561 | 578 | 561 | 573 | 87,000 | 573 |
| 1992-11-27 | 553 | 562 | 553 | 561 | 125,000 | 561 |
| 1992-11-26 | 544 | 564 | 540 | 552 | 224,000 | 552 |
| 1992-11-25 | 545 | 550 | 540 | 547 | 136,000 | 547 |
| 1992-11-24 | 552 | 568 | 550 | 550 | 71,000 | 550 |
| 1992-11-20 | 554 | 554 | 551 | 551 | 48,000 | 551 |
| 1992-11-19 | 574 | 575 | 551 | 555 | 242,000 | 555 |
| 1992-11-18 | 557 | 563 | 546 | 563 | 117,000 | 563 |
| 1992-11-17 | 552 | 552 | 552 | 552 | 27,000 | 552 |
| 1992-11-16 | 550 | 560 | 550 | 550 | 22,000 | 550 |
| 1992-11-13 | 551 | 553 | 550 | 550 | 103,000 | 550 |
| 1992-11-12 | 549 | 557 | 549 | 557 | 100,000 | 557 |
| 1992-11-11 | 548 | 550 | 542 | 547 | 124,000 | 547 |
| 1992-11-10 | 548 | 550 | 540 | 548 | 73,000 | 548 |
| 1992-11-09 | 528 | 550 | 528 | 550 | 121,000 | 550 |
| 1992-11-06 | 541 | 555 | 538 | 538 | 153,000 | 538 |
| 1992-11-05 | 555 | 557 | 550 | 550 | 53,000 | 550 |
| 1992-11-04 | 550 | 555 | 550 | 555 | 55,000 | 555 |
| 1992-11-02 | 550 | 551 | 550 | 551 | 31,000 | 551 |
| 1992-10-30 | 570 | 570 | 551 | 551 | 71,000 | 551 |
| 1992-10-29 | 575 | 575 | 560 | 560 | 43,000 | 560 |
| 1992-10-28 | 571 | 571 | 565 | 565 | 77,000 | 565 |
| 1992-10-27 | 565 | 580 | 565 | 571 | 46,000 | 571 |
| 1992-10-26 | 579 | 579 | 565 | 570 | 65,000 | 570 |
| 1992-10-23 | 570 | 570 | 560 | 564 | 44,000 | 564 |
| 1992-10-22 | 563 | 565 | 558 | 565 | 37,000 | 565 |
| 1992-10-21 | 565 | 567 | 560 | 563 | 109,000 | 563 |
| 1992-10-20 | 570 | 570 | 558 | 562 | 108,000 | 562 |
| 1992-10-19 | 572 | 582 | 565 | 570 | 95,000 | 570 |
| 1992-10-16 | 583 | 585 | 582 | 582 | 46,000 | 582 |
| 1992-10-15 | 582 | 589 | 581 | 581 | 80,000 | 581 |
| 1992-10-14 | 590 | 593 | 582 | 582 | 98,000 | 582 |
| 1992-10-13 | 590 | 607 | 581 | 581 | 459,000 | 581 |
| 1992-10-12 | 550 | 580 | 549 | 580 | 275,000 | 580 |
| 1992-10-09 | 534 | 551 | 529 | 549 | 114,000 | 549 |
| 1992-10-08 | 559 | 559 | 524 | 524 | 197,000 | 524 |
| 1992-10-07 | 545 | 550 | 541 | 550 | 49,000 | 550 |
| 1992-10-06 | 540 | 540 | 528 | 540 | 142,000 | 540 |
| 1992-10-05 | 532 | 540 | 526 | 526 | 54,000 | 526 |
| 1992-10-02 | 520 | 532 | 520 | 524 | 55,000 | 524 |
| 1992-10-01 | 536 | 536 | 513 | 517 | 85,000 | 517 |
| 1992-09-30 | 510 | 521 | 501 | 501 | 96,000 | 501 |
| 1992-09-29 | 507 | 520 | 505 | 510 | 68,000 | 510 |
| 1992-09-28 | 535 | 535 | 515 | 517 | 105,000 | 517 |
| 1992-09-25 | 553 | 553 | 540 | 545 | 136,000 | 545 |
| 1992-09-24 | 600 | 602 | 595 | 595 | 281,000 | 566.67 |
| 1992-09-22 | 595 | 600 | 590 | 598 | 171,000 | 569.52 |
| 1992-09-21 | 616 | 618 | 600 | 600 | 170,000 | 571.43 |
| 1992-09-18 | 635 | 636 | 616 | 616 | 263,000 | 586.67 |
| 1992-09-17 | 646 | 654 | 640 | 641 | 441,000 | 610.48 |
| 1992-09-16 | 650 | 652 | 646 | 648 | 311,000 | 617.14 |
| 1992-09-14 | 650 | 653 | 647 | 650 | 196,000 | 619.05 |
| 1992-09-11 | 645 | 660 | 645 | 646 | 523,000 | 615.24 |
| 1992-09-10 | 643 | 650 | 641 | 645 | 71,000 | 614.29 |
| 1992-09-09 | 635 | 639 | 633 | 633 | 82,000 | 602.86 |
| 1992-09-08 | 630 | 647 | 630 | 635 | 180,000 | 604.76 |
| 1992-09-07 | 625 | 636 | 625 | 627 | 154,000 | 597.14 |
| 1992-09-04 | 635 | 650 | 630 | 630 | 99,000 | 600 |
| 1992-09-03 | 627 | 630 | 610 | 630 | 122,000 | 600 |
| 1992-09-02 | 623 | 629 | 621 | 626 | 118,000 | 596.19 |
| 1992-09-01 | 630 | 638 | 621 | 621 | 82,000 | 591.43 |
| 1992-08-31 | 650 | 655 | 633 | 643 | 236,000 | 612.38 |
| 1992-08-28 | 635 | 655 | 630 | 641 | 321,000 | 610.48 |
| 1992-08-27 | 610 | 640 | 610 | 630 | 126,000 | 600 |
| 1992-08-26 | 601 | 615 | 601 | 610 | 66,000 | 580.95 |
| 1992-08-25 | 617 | 620 | 610 | 610 | 138,000 | 580.95 |
| 1992-08-24 | 585 | 625 | 580 | 620 | 242,000 | 590.48 |
| 1992-08-21 | 535 | 555 | 535 | 555 | 61,000 | 528.57 |
| 1992-08-20 | 510 | 541 | 510 | 535 | 51,000 | 509.52 |
| 1992-08-19 | 520 | 520 | 510 | 520 | 120,000 | 495.24 |
| 1992-08-18 | 514 | 520 | 502 | 520 | 89,000 | 495.24 |
| 1992-08-17 | 500 | 520 | 500 | 519 | 80,000 | 494.29 |
| 1992-08-14 | 495 | 500 | 490 | 500 | 77,000 | 476.19 |
| 1992-08-13 | 481 | 490 | 481 | 490 | 154,000 | 466.67 |
| 1992-08-12 | 490 | 490 | 471 | 471 | 166,000 | 448.57 |
| 1992-08-11 | 520 | 525 | 510 | 510 | 172,000 | 485.71 |
| 1992-08-10 | 542 | 543 | 520 | 520 | 70,000 | 495.24 |
| 1992-08-07 | 545 | 545 | 532 | 543 | 252,000 | 517.14 |
| 1992-08-06 | 539 | 546 | 539 | 545 | 152,000 | 519.05 |
| 1992-08-05 | 529 | 530 | 526 | 529 | 133,000 | 503.81 |
| 1992-08-04 | 530 | 535 | 529 | 529 | 92,000 | 503.81 |
| 1992-08-03 | 549 | 549 | 538 | 540 | 90,000 | 514.29 |
| 1992-07-31 | 520 | 549 | 520 | 549 | 163,000 | 522.86 |
| 1992-07-30 | 536 | 536 | 506 | 520 | 106,000 | 495.24 |
| 1992-07-29 | 550 | 553 | 526 | 526 | 158,000 | 500.95 |
| 1992-07-28 | 545 | 559 | 545 | 545 | 64,000 | 519.05 |
| 1992-07-27 | 556 | 574 | 542 | 545 | 82,000 | 519.05 |
| 1992-07-24 | 565 | 565 | 542 | 550 | 104,000 | 523.81 |
| 1992-07-23 | 551 | 565 | 551 | 565 | 234,000 | 538.10 |
| 1992-07-22 | 576 | 583 | 551 | 551 | 67,000 | 524.76 |
| 1992-07-21 | 560 | 585 | 559 | 585 | 106,000 | 557.14 |
| 1992-07-20 | 585 | 585 | 559 | 559 | 164,000 | 532.38 |
| 1992-07-17 | 600 | 600 | 585 | 585 | 174,000 | 557.14 |
| 1992-07-16 | 585 | 600 | 585 | 595 | 109,000 | 566.67 |
| 1992-07-15 | 585 | 599 | 585 | 595 | 100,000 | 566.67 |
| 1992-07-14 | 571 | 585 | 571 | 585 | 76,000 | 557.14 |
| 1992-07-13 | 565 | 590 | 565 | 590 | 108,000 | 561.91 |
| 1992-07-10 | 600 | 602 | 580 | 580 | 58,000 | 552.38 |
| 1992-07-09 | 600 | 615 | 594 | 602 | 116,000 | 573.33 |
| 1992-07-08 | 560 | 580 | 560 | 560 | 57,000 | 533.33 |
| 1992-07-07 | 598 | 598 | 580 | 580 | 76,000 | 552.38 |
| 1992-07-06 | 615 | 615 | 601 | 608 | 47,000 | 579.05 |
| 1992-07-03 | 620 | 625 | 620 | 625 | 86,000 | 595.24 |
| 1992-07-02 | 596 | 620 | 596 | 620 | 123,000 | 590.48 |
| 1992-07-01 | 566 | 588 | 566 | 585 | 102,000 | 557.14 |
| 1992-06-30 | 566 | 568 | 566 | 566 | 53,000 | 539.05 |
| 1992-06-29 | 575 | 576 | 566 | 566 | 58,000 | 539.05 |
| 1992-06-26 | 575 | 585 | 571 | 575 | 52,000 | 547.62 |
| 1992-06-25 | 560 | 575 | 553 | 575 | 158,000 | 547.62 |
| 1992-06-24 | 555 | 555 | 540 | 550 | 151,000 | 523.81 |
| 1992-06-23 | 541 | 552 | 532 | 532 | 79,000 | 506.67 |
| 1992-06-22 | 560 | 563 | 541 | 552 | 95,000 | 525.71 |
| 1992-06-19 | 564 | 583 | 564 | 580 | 52,000 | 552.38 |
| 1992-06-18 | 570 | 575 | 561 | 562 | 188,000 | 535.24 |
| 1992-06-17 | 623 | 625 | 600 | 600 | 147,000 | 571.43 |
| 1992-06-16 | 623 | 633 | 623 | 625 | 145,000 | 595.24 |
| 1992-06-15 | 633 | 640 | 632 | 632 | 53,000 | 601.91 |
| 1992-06-12 | 640 | 646 | 632 | 646 | 179,000 | 615.24 |
| 1992-06-11 | 637 | 650 | 637 | 650 | 100,000 | 619.05 |
| 1992-06-10 | 650 | 650 | 632 | 635 | 28,000 | 604.76 |
| 1992-06-09 | 644 | 650 | 641 | 650 | 48,000 | 619.05 |
| 1992-06-08 | 631 | 645 | 631 | 641 | 30,000 | 610.48 |
| 1992-06-05 | 645 | 655 | 644 | 645 | 20,000 | 614.29 |
| 1992-06-04 | 640 | 650 | 640 | 650 | 91,000 | 619.05 |
| 1992-06-03 | 660 | 675 | 655 | 660 | 66,000 | 628.57 |
| 1992-06-02 | 660 | 661 | 655 | 660 | 87,000 | 628.57 |
| 1992-06-01 | 675 | 675 | 655 | 655 | 43,000 | 623.81 |
| 1992-05-29 | 665 | 679 | 665 | 675 | 101,000 | 642.86 |
| 1992-05-28 | 660 | 665 | 660 | 665 | 70,000 | 633.33 |
| 1992-05-27 | 670 | 670 | 661 | 661 | 81,000 | 629.52 |
| 1992-05-26 | 670 | 680 | 670 | 670 | 67,000 | 638.10 |
| 1992-05-25 | 681 | 691 | 676 | 676 | 107,000 | 643.81 |
| 1992-05-22 | 690 | 691 | 676 | 676 | 171,000 | 643.81 |
| 1992-05-21 | 700 | 700 | 692 | 692 | 100,000 | 659.05 |
| 1992-05-20 | 708 | 710 | 691 | 705 | 349,000 | 671.43 |
| 1992-05-19 | 694 | 710 | 694 | 707 | 391,000 | 673.33 |
| 1992-05-18 | 698 | 698 | 685 | 686 | 126,000 | 653.33 |
| 1992-05-15 | 700 | 706 | 685 | 692 | 170,000 | 659.05 |
| 1992-05-14 | 713 | 720 | 706 | 706 | 177,000 | 672.38 |
| 1992-05-13 | 710 | 723 | 705 | 723 | 262,000 | 688.57 |
| 1992-05-12 | 725 | 738 | 720 | 720 | 345,000 | 685.71 |
| 1992-05-11 | 738 | 738 | 709 | 727 | 394,000 | 692.38 |
| 1992-05-08 | 705 | 740 | 700 | 728 | 1,416,000 | 693.33 |
| 1992-05-07 | 694 | 710 | 690 | 707 | 646,000 | 673.33 |
| 1992-05-06 | 689 | 714 | 683 | 695 | 665,000 | 661.91 |
| 1992-05-01 | 686 | 692 | 679 | 679 | 360,000 | 646.67 |
| 1992-04-30 | 696 | 698 | 680 | 692 | 524,000 | 659.05 |
| 1992-04-28 | 657 | 691 | 652 | 691 | 390,000 | 658.10 |
| 1992-04-27 | 648 | 658 | 641 | 658 | 186,000 | 626.67 |
| 1992-04-24 | 655 | 655 | 635 | 638 | 94,000 | 607.62 |
| 1992-04-23 | 620 | 650 | 620 | 645 | 178,000 | 614.29 |
| 1992-04-22 | 610 | 620 | 610 | 618 | 90,000 | 588.57 |
| 1992-04-21 | 612 | 624 | 612 | 620 | 74,000 | 590.48 |
| 1992-04-20 | 625 | 627 | 619 | 619 | 77,000 | 589.52 |
| 1992-04-17 | 630 | 634 | 610 | 619 | 220,000 | 589.52 |
| 1992-04-16 | 640 | 665 | 640 | 640 | 238,000 | 609.52 |
| 1992-04-15 | 627 | 654 | 627 | 650 | 195,000 | 619.05 |
| 1992-04-14 | 600 | 620 | 592 | 620 | 109,000 | 590.48 |
| 1992-04-13 | 620 | 620 | 610 | 618 | 216,000 | 588.57 |
| 1992-04-10 | 601 | 620 | 601 | 610 | 203,000 | 580.95 |
| 1992-04-09 | 594 | 610 | 590 | 595 | 180,000 | 566.67 |
| 1992-04-08 | 616 | 620 | 604 | 604 | 217,000 | 575.24 |
| 1992-04-07 | 635 | 635 | 620 | 621 | 192,000 | 591.43 |
| 1992-04-06 | 615 | 630 | 610 | 625 | 165,000 | 595.24 |
| 1992-04-03 | 600 | 612 | 585 | 610 | 232,000 | 580.95 |
| 1992-04-02 | 600 | 601 | 580 | 600 | 494,000 | 571.43 |
| 1992-04-01 | 613 | 615 | 590 | 590 | 102,000 | 561.91 |
| 1992-03-31 | 601 | 613 | 601 | 613 | 113,000 | 583.81 |
| 1992-03-30 | 611 | 619 | 611 | 611 | 87,000 | 581.91 |
| 1992-03-27 | 621 | 623 | 611 | 611 | 53,000 | 581.91 |
| 1992-03-26 | 611 | 620 | 611 | 611 | 147,000 | 581.91 |
| 1992-03-25 | 603 | 610 | 600 | 605 | 140,000 | 576.19 |
| 1992-03-24 | 603 | 613 | 603 | 603 | 63,000 | 574.29 |
| 1992-03-23 | 624 | 624 | 605 | 623 | 130,000 | 593.33 |
| 1992-03-19 | 570 | 604 | 570 | 604 | 223,000 | 575.24 |
| 1992-03-18 | 601 | 605 | 550 | 561 | 407,000 | 534.29 |
| 1992-03-17 | 630 | 630 | 604 | 605 | 108,000 | 576.19 |
| 1992-03-16 | 635 | 635 | 630 | 630 | 50,000 | 600 |
| 1992-03-13 | 636 | 648 | 620 | 635 | 95,000 | 604.76 |
| 1992-03-12 | 610 | 645 | 604 | 642 | 110,000 | 611.43 |
| 1992-03-11 | 612 | 612 | 608 | 608 | 89,000 | 579.05 |
| 1992-03-10 | 614 | 614 | 607 | 608 | 75,000 | 579.05 |
| 1992-03-09 | 622 | 624 | 614 | 614 | 30,000 | 584.76 |
| 1992-03-06 | 610 | 616 | 607 | 612 | 106,000 | 582.86 |
| 1992-03-05 | 626 | 629 | 605 | 605 | 222,000 | 576.19 |
| 1992-03-04 | 650 | 650 | 625 | 625 | 129,000 | 595.24 |
| 1992-03-03 | 665 | 665 | 651 | 651 | 52,000 | 620 |
| 1992-03-02 | 676 | 676 | 669 | 675 | 83,000 | 642.86 |
| 1992-02-28 | 675 | 680 | 675 | 676 | 68,000 | 643.81 |
| 1992-02-27 | 673 | 680 | 671 | 675 | 92,000 | 642.86 |
| 1992-02-26 | 670 | 683 | 667 | 673 | 89,000 | 640.95 |
| 1992-02-25 | 672 | 677 | 670 | 670 | 66,000 | 638.10 |
| 1992-02-24 | 675 | 675 | 672 | 672 | 50,000 | 640 |
| 1992-02-21 | 672 | 679 | 665 | 675 | 160,000 | 642.86 |
| 1992-02-20 | 659 | 671 | 659 | 671 | 53,000 | 639.05 |
| 1992-02-19 | 660 | 665 | 658 | 658 | 71,000 | 626.67 |
| 1992-02-18 | 683 | 683 | 665 | 665 | 121,000 | 633.33 |
| 1992-02-17 | 681 | 682 | 651 | 670 | 57,000 | 638.10 |
| 1992-02-14 | 700 | 700 | 682 | 682 | 240,000 | 649.52 |
| 1992-02-13 | 693 | 700 | 692 | 700 | 76,000 | 666.67 |
| 1992-02-12 | 710 | 710 | 698 | 700 | 180,000 | 666.67 |
| 1992-02-10 | 716 | 721 | 713 | 720 | 39,000 | 685.71 |
| 1992-02-07 | 722 | 729 | 715 | 716 | 140,000 | 681.91 |
| 1992-02-06 | 731 | 731 | 720 | 722 | 161,000 | 687.62 |
| 1992-02-05 | 722 | 732 | 714 | 732 | 287,000 | 697.14 |
| 1992-02-04 | 725 | 732 | 713 | 732 | 143,000 | 697.14 |
| 1992-02-03 | 726 | 726 | 713 | 716 | 128,000 | 681.91 |
| 1992-01-31 | 676 | 721 | 676 | 706 | 1,033,000 | 672.38 |
| 1992-01-30 | 668 | 694 | 668 | 685 | 175,000 | 652.38 |
| 1992-01-29 | 678 | 678 | 667 | 671 | 147,000 | 639.05 |
| 1992-01-28 | 680 | 680 | 662 | 672 | 78,000 | 640 |
| 1992-01-27 | 690 | 690 | 680 | 680 | 61,000 | 647.62 |
| 1992-01-24 | 694 | 694 | 680 | 680 | 160,000 | 647.62 |
| 1992-01-23 | 670 | 698 | 670 | 685 | 303,000 | 652.38 |
| 1992-01-22 | 639 | 661 | 630 | 660 | 150,000 | 628.57 |
| 1992-01-21 | 642 | 660 | 634 | 640 | 104,000 | 609.52 |
| 1992-01-20 | 670 | 670 | 642 | 642 | 120,000 | 611.43 |
| 1992-01-17 | 671 | 680 | 664 | 676 | 226,000 | 643.81 |
| 1992-01-16 | 698 | 699 | 670 | 670 | 215,000 | 638.10 |
| 1992-01-14 | 699 | 699 | 680 | 680 | 76,000 | 647.62 |
| 1992-01-13 | 712 | 712 | 690 | 690 | 67,000 | 657.14 |
| 1992-01-10 | 715 | 720 | 713 | 713 | 71,000 | 679.05 |
| 1992-01-09 | 720 | 720 | 714 | 715 | 21,000 | 680.95 |
| 1992-01-08 | 745 | 745 | 710 | 713 | 93,000 | 679.05 |
| 1992-01-07 | 760 | 760 | 745 | 745 | 63,000 | 709.52 |
| 1992-01-06 | 749 | 750 | 749 | 750 | 35,000 | 714.29 |
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
