6923 スタンレー電気(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	755	765	752	752	213,000	752
1994-12-29	747	759	747	759	237,000	759
1994-12-28	745	752	745	747	523,000	747
1994-12-27	740	745	736	740	99,000	740
1994-12-26	733	745	731	745	186,000	745
1994-12-22	720	729	720	725	226,000	725
1994-12-21	725	727	712	712	155,000	712
1994-12-20	710	725	708	725	404,000	725
1994-12-19	698	705	698	703	217,000	703
1994-12-16	693	697	692	696	1,119,000	696
1994-12-15	688	695	683	690	358,000	690
1994-12-14	688	689	681	682	205,000	682
1994-12-13	710	710	688	698	192,000	698
1994-12-12	715	722	710	710	86,000	710
1994-12-09	730	730	713	715	321,000	715
1994-12-08	722	725	720	720	157,000	720
1994-12-07	730	730	721	721	101,000	721
1994-12-06	728	730	727	730	140,000	730
1994-12-05	730	730	722	724	153,000	724
1994-12-02	730	730	721	722	199,000	722
1994-12-01	735	737	729	730	207,000	730
1994-11-30	734	735	729	730	237,000	730
1994-11-29	739	739	730	733	368,000	733
1994-11-28	731	735	726	735	194,000	735
1994-11-25	728	730	721	721	263,000	721
1994-11-24	751	751	726	726	327,000	726
1994-11-22	759	759	750	751	297,000	751
1994-11-21	775	780	765	765	151,000	765
1994-11-18	775	781	773	775	487,000	775
1994-11-17	765	772	761	772	306,000	772
1994-11-16	757	760	754	760	130,000	760
1994-11-15	754	762	753	753	243,000	753
1994-11-14	757	757	750	757	213,000	757
1994-11-11	765	765	756	760	205,000	760
1994-11-10	769	773	755	758	229,000	758
1994-11-09	786	786	762	778	396,000	778
1994-11-08	778	805	778	790	914,000	790
1994-11-07	769	772	766	769	145,000	769
1994-11-04	772	778	768	769	195,000	769
1994-11-02	770	775	767	775	112,000	775
1994-11-01	767	775	767	775	32,000	775
1994-10-31	767	779	767	777	104,000	777
1994-10-28	768	769	761	769	72,000	769
1994-10-27	758	764	758	758	103,000	758
1994-10-26	752	758	752	758	51,000	758
1994-10-25	755	760	751	758	118,000	758
1994-10-24	764	764	757	760	160,000	760
1994-10-21	762	769	755	755	185,000	755
1994-10-20	755	766	755	763	367,000	763
1994-10-19	765	780	761	761	271,000	761
1994-10-18	757	765	757	765	200,000	765
1994-10-17	765	771	761	766	150,000	766
1994-10-14	765	770	760	761	82,000	761
1994-10-13	760	770	760	765	51,000	765
1994-10-12	760	761	755	761	78,000	761
1994-10-11	774	774	758	760	61,000	760
1994-10-07	756	764	756	764	50,000	764
1994-10-06	755	765	755	756	66,000	756
1994-10-05	760	760	751	753	80,000	753
1994-10-04	765	770	760	761	119,000	761
1994-10-03	778	778	770	778	125,000	778
1994-09-30	770	780	770	780	115,000	780
1994-09-29	769	773	768	770	145,000	770
1994-09-28	760	770	755	768	194,000	768
1994-09-27	755	755	745	750	102,000	750
1994-09-26	771	771	758	758	78,000	758
1994-09-22	745	761	742	761	143,000	761
1994-09-21	741	755	741	745	240,000	745
1994-09-20	745	750	742	750	105,000	750
1994-09-19	753	765	741	742	190,000	742
1994-09-16	758	758	753	755	311,000	755
1994-09-14	760	765	760	763	155,000	763
1994-09-13	760	760	752	755	136,000	755
1994-09-12	751	770	750	770	142,000	770
1994-09-09	751	751	746	750	356,000	750
1994-09-08	745	747	735	741	374,000	741
1994-09-07	759	768	733	735	222,000	735
1994-09-06	775	775	765	769	103,000	769
1994-09-05	780	780	775	775	80,000	775
1994-09-02	779	790	776	790	257,000	790
1994-09-01	793	793	779	779	221,000	779
1994-08-31	795	799	785	785	172,000	785
1994-08-30	801	802	795	795	98,000	795
1994-08-29	803	803	798	801	87,000	801
1994-08-26	795	795	790	791	66,000	791
1994-08-25	805	805	797	800	113,000	800
1994-08-24	795	800	795	797	180,000	797
1994-08-23	780	786	777	785	140,000	785
1994-08-22	786	790	781	781	63,000	781
1994-08-19	790	800	788	788	103,000	788
1994-08-18	798	801	798	798	183,000	798
1994-08-17	798	800	798	800	325,000	800
1994-08-16	786	791	786	791	157,000	791
1994-08-15	795	798	785	785	179,000	785
1994-08-12	802	802	789	795	311,000	795
1994-08-11	800	804	800	802	129,000	802
1994-08-10	800	805	796	800	57,000	800
1994-08-09	809	815	805	805	166,000	805
1994-08-08	809	817	801	805	296,000	805
1994-08-05	818	820	808	808	212,000	808
1994-08-04	805	820	805	820	309,000	820
1994-08-03	805	806	804	805	231,000	805
1994-08-02	793	803	793	802	352,000	802
1994-08-01	780	784	777	783	69,000	783
1994-07-29	785	790	780	786	81,000	786
1994-07-28	785	785	761	775	154,000	775
1994-07-27	801	805	785	790	466,000	790
1994-07-26	805	805	800	805	137,000	805
1994-07-25	812	814	801	814	368,000	814
1994-07-22	825	826	809	814	1,176,000	814
1994-07-21	829	829	820	821	190,000	821
1994-07-20	831	834	820	829	318,000	829
1994-07-19	830	834	826	830	383,000	830
1994-07-18	832	834	828	830	211,000	830
1994-07-15	836	839	829	832	340,000	832
1994-07-14	835	840	826	826	267,000	826
1994-07-13	827	832	826	830	194,000	830
1994-07-12	822	827	820	825	227,000	825
1994-07-11	833	838	832	832	236,000	832
1994-07-08	845	845	838	843	453,000	843
1994-07-07	843	845	838	838	275,000	838
1994-07-06	848	852	838	838	1,160,000	838
1994-07-05	832	848	830	838	1,076,000	838
1994-07-04	825	832	818	831	440,000	831
1994-07-01	819	824	810	817	492,000	817
1994-06-30	800	821	800	819	991,000	819
1994-06-29	805	815	800	810	403,000	810
1994-06-28	802	813	800	812	504,000	812
1994-06-27	800	805	785	799	313,000	799
1994-06-24	827	829	810	810	523,000	810
1994-06-23	820	830	820	827	425,000	827
1994-06-22	806	819	800	810	713,000	810
1994-06-21	821	827	815	819	271,000	819
1994-06-20	845	845	832	838	430,000	838
1994-06-17	840	848	831	847	2,269,000	847
1994-06-16	830	830	820	820	518,000	820
1994-06-15	829	840	826	834	1,808,000	834
1994-06-14	820	825	812	820	891,000	820
1994-06-13	811	824	807	823	1,277,000	823
1994-06-10	813	815	805	807	650,000	807
1994-06-09	805	814	804	812	1,382,000	812
1994-06-08	797	808	797	808	731,000	808
1994-06-07	786	804	785	804	463,000	804
1994-06-06	797	797	783	785	386,000	785
1994-06-03	805	806	791	797	382,000	797
1994-06-02	807	811	803	805	1,042,000	805
1994-06-01	805	808	800	807	887,000	807
1994-05-31	802	809	800	805	1,382,000	805
1994-05-30	797	803	793	800	721,000	800
1994-05-27	798	802	790	797	1,302,000	797
1994-05-26	792	795	785	790	841,000	790
1994-05-25	785	793	780	793	1,096,000	793
1994-05-24	776	784	774	779	877,000	779
1994-05-23	779	779	766	775	113,000	775
1994-05-20	768	779	768	779	302,000	779
1994-05-19	763	770	761	770	335,000	770
1994-05-18	774	779	760	761	329,000	761
1994-05-17	773	774	761	774	217,000	774
1994-05-16	776	776	772	773	211,000	773
1994-05-13	768	776	765	775	526,000	775
1994-05-12	772	772	750	758	127,000	758
1994-05-11	765	775	758	772	423,000	772
1994-05-10	750	760	750	760	150,000	760
1994-05-09	755	760	747	760	94,000	760
1994-05-06	745	755	743	755	84,000	755
1994-05-02	750	750	745	746	44,000	746
1994-04-28	759	760	750	750	371,000	750
1994-04-27	757	763	757	760	125,000	760
1994-04-26	759	763	751	756	115,000	756
1994-04-25	761	770	760	767	255,000	767
1994-04-22	765	769	760	760	294,000	760
1994-04-21	777	777	754	754	244,000	754
1994-04-20	784	786	770	771	729,000	771
1994-04-19	781	786	776	782	636,000	782
1994-04-18	789	797	780	780	2,621,000	780
1994-04-15	773	788	772	781	2,958,000	781
1994-04-14	749	780	748	769	1,936,000	769
1994-04-13	735	754	730	754	645,000	754
1994-04-12	720	740	720	725	182,000	725
1994-04-11	714	730	714	718	127,000	718
1994-04-08	732	737	710	712	295,000	712
1994-04-07	736	745	730	737	139,000	737
1994-04-06	741	749	733	733	507,000	733
1994-04-05	725	738	725	731	302,000	731
1994-04-04	732	735	725	735	90,000	735
1994-04-01	730	740	726	740	348,000	740
1994-03-31	730	740	728	735	130,000	735
1994-03-30	728	740	728	740	160,000	740
1994-03-29	751	751	739	740	242,000	740
1994-03-28	733	747	727	747	157,000	747
1994-03-25	732	741	727	727	468,000	727
1994-03-24	750	750	740	746	269,000	746
1994-03-23	754	758	740	753	442,000	753
1994-03-22	767	767	751	753	324,000	753
1994-03-18	774	778	762	777	1,154,000	777
1994-03-17	767	776	756	767	1,737,000	767
1994-03-16	750	771	745	767	2,623,000	767
1994-03-15	727	740	727	740	562,000	740
1994-03-14	714	725	712	717	135,000	717
1994-03-11	710	715	705	710	225,000	710
1994-03-10	709	718	703	718	238,000	718
1994-03-09	710	711	703	705	127,000	705
1994-03-08	716	719	710	711	100,000	711
1994-03-07	721	724	710	710	180,000	710
1994-03-04	712	728	711	725	536,000	725
1994-03-03	725	726	710	712	160,000	712
1994-03-02	730	740	726	730	258,000	730
1994-03-01	738	743	730	730	583,000	730
1994-02-28	718	741	718	738	702,000	738
1994-02-25	713	714	707	714	212,000	714
1994-02-24	710	714	701	707	349,000	707
1994-02-23	698	703	694	700	116,000	700
1994-02-22	698	708	698	703	300,000	703
1994-02-21	689	694	685	694	122,000	694
1994-02-18	696	697	687	690	269,000	690
1994-02-17	700	700	688	691	226,000	691
1994-02-16	706	711	706	708	532,000	708
1994-02-15	698	708	685	705	303,000	705
1994-02-14	725	725	712	717	135,000	717
1994-02-10	733	744	725	738	192,000	738
1994-02-09	737	745	725	727	313,000	727
1994-02-08	730	748	730	737	586,000	737
1994-02-07	723	734	720	721	289,000	721
1994-02-04	737	744	729	730	214,000	730
1994-02-03	749	759	726	727	871,000	727
1994-02-02	721	749	721	748	1,067,000	748
1994-02-01	740	740	722	724	579,000	724
1994-01-31	730	730	723	730	440,000	730
1994-01-28	703	703	696	698	295,000	698
1994-01-27	710	711	702	702	234,000	702
1994-01-26	701	710	700	700	446,000	700
1994-01-25	691	710	691	700	403,000	700
1994-01-24	695	700	690	695	652,000	695
1994-01-21	725	735	721	735	508,000	735
1994-01-20	744	748	720	725	1,528,000	725
1994-01-19	710	734	710	734	872,000	734
1994-01-18	700	720	698	710	946,000	710
1994-01-17	695	700	689	695	421,000	695
1994-01-14	686	695	682	695	479,000	695
1994-01-13	690	700	685	686	622,000	686
1994-01-12	676	692	673	692	335,000	692
1994-01-11	700	702	680	686	329,000	686
1994-01-10	682	703	682	700	914,000	700
1994-01-07	663	682	660	682	766,000	682
1994-01-06	670	670	655	660	504,000	660
1994-01-05	639	653	639	650	238,000	650
1994-01-04	628	635	618	635	63,000	635

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