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
