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
