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