6923 スタンレー電気(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2964064062062067,000620
1995-12-28641647640644297,000644
1995-12-27640641637640237,000640
1995-12-26627636621630291,000630
1995-12-25637637621621121,000621
1995-12-22611617608617223,000617
1995-12-21615620609609253,000609
1995-12-20624624610616310,000616
1995-12-19623624606624174,000624
1995-12-1862063262062998,000629
1995-12-15635639623630371,000630
1995-12-14629635621630472,000630
1995-12-136306456206291,191,000629
1995-12-12601606595600544,000600
1995-12-11612612600605114,000605
1995-12-08612612608612401,000612
1995-12-07619619603608307,000608
1995-12-06603613601610212,000610
1995-12-05612612600610140,000610
1995-12-04620620610613116,000613
1995-12-01607619601619203,000619
1995-11-30609609596600145,000600
1995-11-29613613597600134,000600
1995-11-28613624613614382,000614
1995-11-27615623615623267,000623
1995-11-24600606600600414,000600
1995-11-22600602595599159,000599
1995-11-2159960659660558,000605
1995-11-20590599584595134,000595
1995-11-17582582575582311,000582
1995-11-16580587577587245,000587
1995-11-15588588570577162,000577
1995-11-14600602590591178,000591
1995-11-13596606596600148,000600
1995-11-10600600591595112,000595
1995-11-09602605600600409,000600
1995-11-0860361060160797,000607
1995-11-0761061760761040,000610
1995-11-06614620611617163,000617
1995-11-02624624607610255,000610
1995-11-01627627615618177,000618
1995-10-31629629619627489,000627
1995-10-30603620600619421,000619
1995-10-27620620613613179,000613
1995-10-26630630620620257,000620
1995-10-25628628620620450,000620
1995-10-24630630620625134,000625
1995-10-23625625617620145,000620
1995-10-20620626619625233,000625
1995-10-19619623618619128,000619
1995-10-18630630616618223,000618
1995-10-17623635620635780,000635
1995-10-16616620616619141,000619
1995-10-13620620613618174,000618
1995-10-12616621616620177,000620
1995-10-1162162261261571,000615
1995-10-0963963962262293,000622
1995-10-06629634624630101,000630
1995-10-0563063062162826,000628
1995-10-04645645628630166,000630
1995-10-03629642629642216,000642
1995-10-02625631621630162,000630
1995-09-29626630623630126,000630
1995-09-28627632627630123,000630
1995-09-27627630621629263,000629
1995-09-26619627615615199,000615
1995-09-2563063061962094,000620
1995-09-22618625615621523,000621
1995-09-21620630617630402,000630
1995-09-20645645623625232,000625
1995-09-19652655643645154,000645
1995-09-18655662652652283,000652
1995-09-14658658640645190,000645
1995-09-13653657642648185,000648
1995-09-12660661653653229,000653
1995-09-11658660655659329,000659
1995-09-08642653642650491,000650
1995-09-07641644635635204,000635
1995-09-06640645631639531,000639
1995-09-05639641630639119,000639
1995-09-04658658646647213,000647
1995-09-01654661652658330,000658
1995-08-3165965965365398,000653
1995-08-30660669654664423,000664
1995-08-29643650632650247,000650
1995-08-2864364362664246,000642
1995-08-25643643640640255,000640
1995-08-24641644630640545,000640
1995-08-2365065063864081,000640
1995-08-22650654643650376,000650
1995-08-21650661645650127,000650
1995-08-18667668659668586,000668
1995-08-17678678667667289,000667
1995-08-166806956716751,512,000675
1995-08-15644670643670566,000670
1995-08-14647648641648134,000648
1995-08-11645648635637222,000637
1995-08-10635642630637143,000637
1995-08-09637649635638295,000638
1995-08-08631637626637160,000637
1995-08-0763264162662696,000626
1995-08-04628638628630117,000630
1995-08-03625640625638433,000638
1995-08-02600616600605179,000605
1995-08-01610610600601180,000601
1995-07-31612616600600217,000600
1995-07-28621624605608151,000608
1995-07-27610623610618288,000618
1995-07-26606611605609165,000609
1995-07-25619619605605129,000605
1995-07-24624624611619121,000619
1995-07-2161962061561590,000615
1995-07-20610620610615114,000615
1995-07-19630632615620165,000620
1995-07-18660663636650184,000650
1995-07-17652667650659962,000659
1995-07-14662669643660728,000660
1995-07-136486776416722,376,000672
1995-07-126356426256381,034,000638
1995-07-11637637605626709,000626
1995-07-106286576246381,471,000638
1995-07-07569593560578304,000578
1995-07-06549576549570111,000570
1995-07-05555555540542108,000542
1995-07-04560560549550298,000550
1995-07-0353955053555043,000550
1995-06-30531535531534131,000534
1995-06-29555555533533193,000533
1995-06-28533550527535227,000535
1995-06-27545545533533232,000533
1995-06-26555555540546236,000546
1995-06-23535550534545136,000545
1995-06-2252554052553490,000534
1995-06-2153053852653594,000535
1995-06-20534534526530151,000530
1995-06-1953453453053454,000534
1995-06-1654054053053068,000530
1995-06-15526530520530168,000530
1995-06-1453253252352565,000525
1995-06-13530532522522117,000522
1995-06-12538542531532191,000532
1995-06-09545545531531296,000531
1995-06-0854754754554560,000545
1995-06-07540550540550100,000550
1995-06-0654554554054087,000540
1995-06-05554557540540103,000540
1995-06-02554558550558178,000558
1995-06-01555555541550200,000550
1995-05-31554554548551210,000551
1995-05-30560570560562112,000562
1995-05-29558558553558178,000558
1995-05-2656856855856041,000560
1995-05-25571572566570269,000570
1995-05-24569573561566137,000566
1995-05-2355057055056964,000569
1995-05-2255755754754894,000548
1995-05-19550556547547295,000547
1995-05-18551551550550259,000550
1995-05-17550555550550105,000550
1995-05-16551558550556273,000556
1995-05-15551553550551295,000551
1995-05-12551568550551387,000551
1995-05-11569569550560155,000560
1995-05-10565580562576155,000576
1995-05-09575580565565219,000565
1995-05-08585587562570185,000570
1995-05-02576585576577197,000577
1995-05-0157958057657694,000576
1995-04-28587587580580177,000580
1995-04-2758859058558736,000587
1995-04-2659259258558567,000585
1995-04-25595602581590177,000590
1995-04-24598599586586190,000586
1995-04-21595595585588122,000588
1995-04-20590592584585198,000585
1995-04-1957958757958080,000580
1995-04-1858258757757988,000579
1995-04-17591591581581179,000581
1995-04-1459960058859060,000590
1995-04-1360061059359856,000598
1995-04-1258459358359072,000590
1995-04-1158058057657756,000577
1995-04-1056157655557044,000570
1995-04-07565567554554273,000554
1995-04-06577580565565591,000565
1995-04-05589590575575275,000575
1995-04-04592592573573123,000573
1995-04-0358858857257282,000572
1995-03-31600615590590124,000590
1995-03-3060060059559542,000595
1995-03-2959459559059048,000590
1995-03-28574590574587279,000587
1995-03-27576580574574123,000574
1995-03-24585585568575267,000575
1995-03-23582583575575240,000575
1995-03-22600600586588162,000588
1995-03-20601603600600124,000600
1995-03-1762162161061526,000615
1995-03-1664064061361577,000615
1995-03-15610637606630235,000630
1995-03-14630630611612170,000612
1995-03-13636636619621230,000621
1995-03-10641646640640108,000640
1995-03-09665665646646119,000646
1995-03-08661665660665266,000665
1995-03-0766266866266578,000665
1995-03-06660665653662117,000662
1995-03-0365067065066561,000665
1995-03-0266066065265562,000655
1995-03-01670670641641351,000641
1995-02-28640643638640133,000640
1995-02-27636642636638121,000638
1995-02-2466266666166681,000666
1995-02-23680680659659220,000659
1995-02-22675685675683213,000683
1995-02-21658680658673175,000673
1995-02-2067067065665633,000656
1995-02-17651660650660176,000660
1995-02-16670670650656212,000656
1995-02-1566967066567069,000670
1995-02-14685685670670123,000670
1995-02-1368168567568558,000685
1995-02-10668675665675119,000675
1995-02-09667678667675200,000675
1995-02-0868168367467552,000675
1995-02-0768068967768955,000689
1995-02-0666567566567582,000675
1995-02-0366067066066268,000662
1995-02-02673675666666136,000666
1995-02-01660690657690160,000690
1995-01-31666666650651438,000651
1995-01-30661675657666138,000666
1995-01-27656660656658102,000658
1995-01-2667068065665681,000656
1995-01-2569569567567595,000675
1995-01-24671688670685132,000685
1995-01-23690690670671241,000671
1995-01-20697697687691292,000691
1995-01-19695697688697309,000697
1995-01-18710710700700101,000700
1995-01-17707715707710113,000710
1995-01-1371572170771592,000715
1995-01-12732735723730101,000730
1995-01-1174374473273566,000735
1995-01-10730745730745165,000745
1995-01-0974074073073517,000735
1995-01-06740745728740177,000740
1995-01-05753755732750199,000750
1995-01-0475475575175442,000754

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