6923 スタンレー電気(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	620	630	615	620	224,000	620
1993-12-29	630	639	627	630	456,000	630
1993-12-28	630	639	622	633	366,000	633
1993-12-27	628	628	607	620	177,000	620
1993-12-24	646	646	630	630	374,000	630
1993-12-22	640	645	636	636	187,000	636
1993-12-21	640	650	633	650	140,000	650
1993-12-20	665	665	650	650	209,000	650
1993-12-17	668	670	650	656	390,000	656
1993-12-16	670	680	660	668	467,000	668
1993-12-15	648	664	648	660	703,000	660
1993-12-14	628	648	628	648	506,000	648
1993-12-13	600	632	600	628	462,000	628
1993-12-10	600	612	600	605	504,000	605
1993-12-09	593	602	593	600	257,000	600
1993-12-08	592	592	570	590	333,000	590
1993-12-07	565	595	565	588	339,000	588
1993-12-06	585	585	570	572	154,000	572
1993-12-03	584	597	583	590	349,000	590
1993-12-02	588	619	583	601	428,000	601
1993-12-01	550	583	546	578	212,000	578
1993-11-30	545	550	530	543	255,000	543
1993-11-29	560	561	521	545	635,000	545
1993-11-26	574	575	563	570	624,000	570
1993-11-25	563	580	559	570	321,000	570
1993-11-24	595	608	553	553	432,000	553
1993-11-22	621	621	608	610	284,000	610
1993-11-19	635	635	630	631	158,000	631
1993-11-18	640	643	638	638	139,000	638
1993-11-17	635	639	634	639	145,000	639
1993-11-16	634	640	628	635	235,000	635
1993-11-15	659	659	635	635	270,000	635
1993-11-12	659	660	655	659	204,000	659
1993-11-11	641	660	640	660	403,000	660
1993-11-10	634	650	629	640	661,000	640
1993-11-09	672	675	635	644	404,000	644
1993-11-08	684	685	671	675	316,000	675
1993-11-05	691	692	660	683	452,000	683
1993-11-04	717	717	700	700	132,000	700
1993-11-02	710	720	710	711	76,000	711
1993-11-01	733	733	710	711	72,000	711
1993-10-29	719	724	712	723	302,000	723
1993-10-28	715	720	712	712	167,000	712
1993-10-27	725	725	701	713	219,000	713
1993-10-26	730	731	713	715	191,000	715
1993-10-25	750	750	730	731	283,000	731
1993-10-22	736	741	730	740	228,000	740
1993-10-21	730	730	715	716	355,000	716
1993-10-20	744	744	720	720	456,000	720
1993-10-19	755	757	738	738	331,000	738
1993-10-18	762	769	750	750	136,000	750
1993-10-15	753	770	749	770	780,000	770
1993-10-14	753	756	750	753	182,000	753
1993-10-13	752	759	748	753	293,000	753
1993-10-12	750	757	750	750	313,000	750
1993-10-08	745	755	735	751	520,000	751
1993-10-07	737	741	734	735	280,000	735
1993-10-06	727	735	724	733	336,000	733
1993-10-05	730	732	720	721	160,000	721
1993-10-04	734	734	720	724	107,000	724
1993-10-01	713	729	713	724	211,000	724
1993-09-30	720	720	701	703	206,000	703
1993-09-29	732	732	720	720	167,000	720
1993-09-28	733	739	733	733	165,000	733
1993-09-27	741	741	730	732	118,000	732
1993-09-24	750	750	735	735	388,000	735
1993-09-22	752	752	743	745	143,000	745
1993-09-21	755	763	753	760	233,000	760
1993-09-20	753	759	746	753	173,000	753
1993-09-17	750	760	740	743	367,000	743
1993-09-16	770	770	760	760	133,000	760
1993-09-14	785	785	770	770	214,000	770
1993-09-13	774	777	769	777	151,000	777
1993-09-10	764	780	762	764	390,000	764
1993-09-09	775	775	764	764	154,000	764
1993-09-08	763	775	762	775	190,000	775
1993-09-07	763	775	762	766	264,000	766
1993-09-06	773	775	762	773	344,000	773
1993-09-03	763	780	763	770	469,000	770
1993-09-02	779	779	768	771	206,000	771
1993-09-01	785	785	771	773	114,000	773
1993-08-31	781	782	775	780	152,000	780
1993-08-30	780	781	776	781	168,000	781
1993-08-27	772	790	767	784	458,000	784
1993-08-26	771	780	762	765	248,000	765
1993-08-25	780	781	770	774	225,000	774
1993-08-24	772	779	762	773	101,000	773
1993-08-23	770	778	762	762	154,000	762
1993-08-20	780	780	773	773	91,000	773
1993-08-19	786	786	770	770	199,000	770
1993-08-18	775	780	772	776	143,000	776
1993-08-17	788	790	775	775	170,000	775
1993-08-16	787	799	782	794	163,000	794
1993-08-13	795	800	792	795	403,000	795
1993-08-12	807	809	793	795	750,000	795
1993-08-11	793	809	790	803	947,000	803
1993-08-10	790	790	783	787	229,000	787
1993-08-09	780	785	780	783	76,000	783
1993-08-06	799	799	785	785	176,000	785
1993-08-05	791	792	785	790	272,000	790
1993-08-04	783	790	783	790	103,000	790
1993-08-03	790	798	785	785	123,000	785
1993-08-02	794	794	785	786	133,000	786
1993-07-30	800	800	787	793	345,000	793
1993-07-29	776	800	775	799	314,000	799
1993-07-28	778	781	775	775	277,000	775
1993-07-27	775	781	772	778	257,000	778
1993-07-26	780	782	775	775	296,000	775
1993-07-23	786	786	777	782	388,000	782
1993-07-22	787	787	780	787	403,000	787
1993-07-21	779	785	778	779	258,000	779
1993-07-20	800	800	785	789	252,000	789
1993-07-19	804	804	797	803	387,000	803
1993-07-16	806	807	796	804	667,000	804
1993-07-15	808	809	802	807	589,000	807
1993-07-14	798	815	798	809	2,060,000	809
1993-07-13	797	801	790	796	876,000	796
1993-07-12	794	804	786	787	510,000	787
1993-07-09	789	797	786	794	606,000	794
1993-07-08	781	798	781	790	1,324,000	790
1993-07-07	782	786	773	773	483,000	773
1993-07-06	780	793	780	782	679,000	782
1993-07-05	798	800	780	783	723,000	783
1993-07-02	795	799	790	797	1,065,000	797
1993-07-01	793	802	790	790	1,502,000	790
1993-06-30	809	820	795	795	4,954,000	795
1993-06-29	801	821	800	810	5,130,000	810
1993-06-28	800	805	791	798	1,330,000	798
1993-06-25	818	819	795	795	2,760,000	795
1993-06-24	774	808	774	808	2,048,000	808
1993-06-23	773	785	767	770	1,562,000	770
1993-06-22	765	780	757	775	1,819,000	775
1993-06-21	781	786	750	763	1,068,000	763
1993-06-18	816	820	797	800	4,589,000	800
1993-06-17	791	807	785	806	3,002,000	806
1993-06-16	792	795	775	790	1,599,000	790
1993-06-15	780	796	780	785	940,000	785
1993-06-14	799	803	792	796	536,000	796
1993-06-11	803	806	796	799	1,305,000	799
1993-06-10	807	807	796	799	314,000	799
1993-06-08	808	809	798	804	760,000	804
1993-06-07	805	814	798	800	802,000	800
1993-06-04	816	824	801	810	2,183,000	810
1993-06-03	787	814	787	796	3,348,000	796
1993-06-02	771	792	768	787	2,350,000	787
1993-06-01	757	764	750	762	351,000	762
1993-05-31	767	767	750	752	237,000	752
1993-05-28	765	765	758	760	228,000	760
1993-05-27	768	774	758	763	1,243,000	763
1993-05-26	749	765	748	758	2,678,000	758
1993-05-25	726	732	720	720	161,000	720
1993-05-24	734	734	706	706	99,000	706
1993-05-21	715	726	715	725	52,000	725
1993-05-20	726	727	715	726	74,000	726
1993-05-19	733	734	726	726	213,000	726
1993-05-18	729	735	725	730	219,000	730
1993-05-17	721	729	721	726	111,000	726
1993-05-14	723	738	720	729	713,000	729
1993-05-13	720	722	715	720	122,000	720
1993-05-12	715	720	709	710	99,000	710
1993-05-11	728	730	718	720	340,000	720
1993-05-10	715	724	715	720	126,000	720
1993-05-07	725	725	715	725	231,000	725
1993-05-06	718	733	716	722	610,000	722
1993-04-30	707	715	695	715	212,000	715
1993-04-28	697	715	693	693	304,000	693
1993-04-27	678	697	678	697	66,000	697
1993-04-26	690	692	665	668	151,000	668
1993-04-23	698	701	680	680	72,000	680
1993-04-22	690	701	690	698	107,000	698
1993-04-21	710	710	688	700	82,000	700
1993-04-20	690	715	683	700	238,000	700
1993-04-19	690	690	673	680	213,000	680
1993-04-16	706	717	701	702	182,000	702
1993-04-15	705	713	700	706	263,000	706
1993-04-14	717	720	703	705	359,000	705
1993-04-13	700	717	696	717	282,000	717
1993-04-12	726	726	694	695	178,000	695
1993-04-09	723	727	710	716	653,000	716
1993-04-08	709	725	696	724	899,000	724
1993-04-07	688	717	687	690	1,327,000	690
1993-04-06	690	706	688	688	625,000	688
1993-04-05	666	690	665	690	151,000	690
1993-04-02	681	686	671	686	361,000	686
1993-04-01	670	671	661	671	347,000	671
1993-03-31	690	704	680	700	561,000	700
1993-03-30	676	692	670	690	777,000	690
1993-03-29	640	685	636	666	711,000	666
1993-03-26	631	633	625	630	304,000	630
1993-03-25	608	626	608	625	313,000	625
1993-03-24	610	610	600	603	314,000	603
1993-03-23	599	602	595	600	154,000	600
1993-03-22	600	615	597	601	245,000	601
1993-03-19	600	607	590	590	239,000	590
1993-03-18	595	609	595	597	115,000	597
1993-03-17	593	599	590	590	296,000	590
1993-03-16	588	594	586	593	162,000	593
1993-03-15	590	595	585	590	223,000	590
1993-03-12	595	610	595	609	427,000	609
1993-03-11	619	620	613	620	140,000	620
1993-03-10	615	618	610	618	203,000	618
1993-03-09	610	610	600	610	78,000	610
1993-03-08	595	615	595	613	96,000	613
1993-03-05	582	596	582	596	20,000	596
1993-03-04	595	615	595	610	53,000	610
1993-03-03	611	611	604	609	42,000	609
1993-03-02	619	619	611	611	101,000	611
1993-03-01	621	621	606	615	63,000	615
1993-02-26	610	618	610	611	62,000	611
1993-02-25	600	618	600	610	177,000	610
1993-02-24	595	600	585	600	119,000	600
1993-02-23	574	585	574	585	130,000	585
1993-02-22	580	584	578	584	23,000	584
1993-02-19	591	600	590	591	82,000	591
1993-02-18	591	605	591	591	31,000	591
1993-02-17	598	598	591	591	95,000	591
1993-02-16	603	605	598	598	46,000	598
1993-02-15	618	620	603	603	137,000	603
1993-02-12	606	622	606	611	156,000	611
1993-02-10	619	625	603	625	280,000	625
1993-02-09	626	626	602	610	141,000	610
1993-02-08	619	633	615	628	714,000	628
1993-02-05	597	610	595	609	303,000	609
1993-02-04	595	600	590	595	135,000	595
1993-02-03	586	605	586	588	172,000	588
1993-02-02	586	595	585	585	131,000	585
1993-02-01	585	586	585	585	52,000	585
1993-01-29	595	595	585	585	46,000	585
1993-01-28	581	594	581	594	129,000	594
1993-01-27	570	590	570	585	57,000	585
1993-01-26	574	590	572	578	151,000	578
1993-01-25	574	574	568	574	167,000	574
1993-01-22	563	565	558	565	278,000	565
1993-01-21	562	567	560	560	141,000	560
1993-01-20	574	574	566	566	96,000	566
1993-01-19	569	573	563	573	171,000	573
1993-01-18	574	574	565	569	62,000	569
1993-01-14	578	578	570	574	51,000	574
1993-01-13	590	590	578	578	176,000	578
1993-01-12	614	614	597	600	165,000	600
1993-01-11	620	620	610	618	345,000	618
1993-01-08	614	616	605	610	475,000	610
1993-01-07	615	625	611	611	722,000	611
1993-01-06	599	610	596	610	508,000	610
1993-01-05	600	600	583	585	47,000	585
1993-01-04	595	595	580	580	30,000	580

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