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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 640 | 640 | 620 | 620 | 67,000 | 620 |
| 1995-12-28 | 641 | 647 | 640 | 644 | 297,000 | 644 |
| 1995-12-27 | 640 | 641 | 637 | 640 | 237,000 | 640 |
| 1995-12-26 | 627 | 636 | 621 | 630 | 291,000 | 630 |
| 1995-12-25 | 637 | 637 | 621 | 621 | 121,000 | 621 |
| 1995-12-22 | 611 | 617 | 608 | 617 | 223,000 | 617 |
| 1995-12-21 | 615 | 620 | 609 | 609 | 253,000 | 609 |
| 1995-12-20 | 624 | 624 | 610 | 616 | 310,000 | 616 |
| 1995-12-19 | 623 | 624 | 606 | 624 | 174,000 | 624 |
| 1995-12-18 | 620 | 632 | 620 | 629 | 98,000 | 629 |
| 1995-12-15 | 635 | 639 | 623 | 630 | 371,000 | 630 |
| 1995-12-14 | 629 | 635 | 621 | 630 | 472,000 | 630 |
| 1995-12-13 | 630 | 645 | 620 | 629 | 1,191,000 | 629 |
| 1995-12-12 | 601 | 606 | 595 | 600 | 544,000 | 600 |
| 1995-12-11 | 612 | 612 | 600 | 605 | 114,000 | 605 |
| 1995-12-08 | 612 | 612 | 608 | 612 | 401,000 | 612 |
| 1995-12-07 | 619 | 619 | 603 | 608 | 307,000 | 608 |
| 1995-12-06 | 603 | 613 | 601 | 610 | 212,000 | 610 |
| 1995-12-05 | 612 | 612 | 600 | 610 | 140,000 | 610 |
| 1995-12-04 | 620 | 620 | 610 | 613 | 116,000 | 613 |
| 1995-12-01 | 607 | 619 | 601 | 619 | 203,000 | 619 |
| 1995-11-30 | 609 | 609 | 596 | 600 | 145,000 | 600 |
| 1995-11-29 | 613 | 613 | 597 | 600 | 134,000 | 600 |
| 1995-11-28 | 613 | 624 | 613 | 614 | 382,000 | 614 |
| 1995-11-27 | 615 | 623 | 615 | 623 | 267,000 | 623 |
| 1995-11-24 | 600 | 606 | 600 | 600 | 414,000 | 600 |
| 1995-11-22 | 600 | 602 | 595 | 599 | 159,000 | 599 |
| 1995-11-21 | 599 | 606 | 596 | 605 | 58,000 | 605 |
| 1995-11-20 | 590 | 599 | 584 | 595 | 134,000 | 595 |
| 1995-11-17 | 582 | 582 | 575 | 582 | 311,000 | 582 |
| 1995-11-16 | 580 | 587 | 577 | 587 | 245,000 | 587 |
| 1995-11-15 | 588 | 588 | 570 | 577 | 162,000 | 577 |
| 1995-11-14 | 600 | 602 | 590 | 591 | 178,000 | 591 |
| 1995-11-13 | 596 | 606 | 596 | 600 | 148,000 | 600 |
| 1995-11-10 | 600 | 600 | 591 | 595 | 112,000 | 595 |
| 1995-11-09 | 602 | 605 | 600 | 600 | 409,000 | 600 |
| 1995-11-08 | 603 | 610 | 601 | 607 | 97,000 | 607 |
| 1995-11-07 | 610 | 617 | 607 | 610 | 40,000 | 610 |
| 1995-11-06 | 614 | 620 | 611 | 617 | 163,000 | 617 |
| 1995-11-02 | 624 | 624 | 607 | 610 | 255,000 | 610 |
| 1995-11-01 | 627 | 627 | 615 | 618 | 177,000 | 618 |
| 1995-10-31 | 629 | 629 | 619 | 627 | 489,000 | 627 |
| 1995-10-30 | 603 | 620 | 600 | 619 | 421,000 | 619 |
| 1995-10-27 | 620 | 620 | 613 | 613 | 179,000 | 613 |
| 1995-10-26 | 630 | 630 | 620 | 620 | 257,000 | 620 |
| 1995-10-25 | 628 | 628 | 620 | 620 | 450,000 | 620 |
| 1995-10-24 | 630 | 630 | 620 | 625 | 134,000 | 625 |
| 1995-10-23 | 625 | 625 | 617 | 620 | 145,000 | 620 |
| 1995-10-20 | 620 | 626 | 619 | 625 | 233,000 | 625 |
| 1995-10-19 | 619 | 623 | 618 | 619 | 128,000 | 619 |
| 1995-10-18 | 630 | 630 | 616 | 618 | 223,000 | 618 |
| 1995-10-17 | 623 | 635 | 620 | 635 | 780,000 | 635 |
| 1995-10-16 | 616 | 620 | 616 | 619 | 141,000 | 619 |
| 1995-10-13 | 620 | 620 | 613 | 618 | 174,000 | 618 |
| 1995-10-12 | 616 | 621 | 616 | 620 | 177,000 | 620 |
| 1995-10-11 | 621 | 622 | 612 | 615 | 71,000 | 615 |
| 1995-10-09 | 639 | 639 | 622 | 622 | 93,000 | 622 |
| 1995-10-06 | 629 | 634 | 624 | 630 | 101,000 | 630 |
| 1995-10-05 | 630 | 630 | 621 | 628 | 26,000 | 628 |
| 1995-10-04 | 645 | 645 | 628 | 630 | 166,000 | 630 |
| 1995-10-03 | 629 | 642 | 629 | 642 | 216,000 | 642 |
| 1995-10-02 | 625 | 631 | 621 | 630 | 162,000 | 630 |
| 1995-09-29 | 626 | 630 | 623 | 630 | 126,000 | 630 |
| 1995-09-28 | 627 | 632 | 627 | 630 | 123,000 | 630 |
| 1995-09-27 | 627 | 630 | 621 | 629 | 263,000 | 629 |
| 1995-09-26 | 619 | 627 | 615 | 615 | 199,000 | 615 |
| 1995-09-25 | 630 | 630 | 619 | 620 | 94,000 | 620 |
| 1995-09-22 | 618 | 625 | 615 | 621 | 523,000 | 621 |
| 1995-09-21 | 620 | 630 | 617 | 630 | 402,000 | 630 |
| 1995-09-20 | 645 | 645 | 623 | 625 | 232,000 | 625 |
| 1995-09-19 | 652 | 655 | 643 | 645 | 154,000 | 645 |
| 1995-09-18 | 655 | 662 | 652 | 652 | 283,000 | 652 |
| 1995-09-14 | 658 | 658 | 640 | 645 | 190,000 | 645 |
| 1995-09-13 | 653 | 657 | 642 | 648 | 185,000 | 648 |
| 1995-09-12 | 660 | 661 | 653 | 653 | 229,000 | 653 |
| 1995-09-11 | 658 | 660 | 655 | 659 | 329,000 | 659 |
| 1995-09-08 | 642 | 653 | 642 | 650 | 491,000 | 650 |
| 1995-09-07 | 641 | 644 | 635 | 635 | 204,000 | 635 |
| 1995-09-06 | 640 | 645 | 631 | 639 | 531,000 | 639 |
| 1995-09-05 | 639 | 641 | 630 | 639 | 119,000 | 639 |
| 1995-09-04 | 658 | 658 | 646 | 647 | 213,000 | 647 |
| 1995-09-01 | 654 | 661 | 652 | 658 | 330,000 | 658 |
| 1995-08-31 | 659 | 659 | 653 | 653 | 98,000 | 653 |
| 1995-08-30 | 660 | 669 | 654 | 664 | 423,000 | 664 |
| 1995-08-29 | 643 | 650 | 632 | 650 | 247,000 | 650 |
| 1995-08-28 | 643 | 643 | 626 | 642 | 46,000 | 642 |
| 1995-08-25 | 643 | 643 | 640 | 640 | 255,000 | 640 |
| 1995-08-24 | 641 | 644 | 630 | 640 | 545,000 | 640 |
| 1995-08-23 | 650 | 650 | 638 | 640 | 81,000 | 640 |
| 1995-08-22 | 650 | 654 | 643 | 650 | 376,000 | 650 |
| 1995-08-21 | 650 | 661 | 645 | 650 | 127,000 | 650 |
| 1995-08-18 | 667 | 668 | 659 | 668 | 586,000 | 668 |
| 1995-08-17 | 678 | 678 | 667 | 667 | 289,000 | 667 |
| 1995-08-16 | 680 | 695 | 671 | 675 | 1,512,000 | 675 |
| 1995-08-15 | 644 | 670 | 643 | 670 | 566,000 | 670 |
| 1995-08-14 | 647 | 648 | 641 | 648 | 134,000 | 648 |
| 1995-08-11 | 645 | 648 | 635 | 637 | 222,000 | 637 |
| 1995-08-10 | 635 | 642 | 630 | 637 | 143,000 | 637 |
| 1995-08-09 | 637 | 649 | 635 | 638 | 295,000 | 638 |
| 1995-08-08 | 631 | 637 | 626 | 637 | 160,000 | 637 |
| 1995-08-07 | 632 | 641 | 626 | 626 | 96,000 | 626 |
| 1995-08-04 | 628 | 638 | 628 | 630 | 117,000 | 630 |
| 1995-08-03 | 625 | 640 | 625 | 638 | 433,000 | 638 |
| 1995-08-02 | 600 | 616 | 600 | 605 | 179,000 | 605 |
| 1995-08-01 | 610 | 610 | 600 | 601 | 180,000 | 601 |
| 1995-07-31 | 612 | 616 | 600 | 600 | 217,000 | 600 |
| 1995-07-28 | 621 | 624 | 605 | 608 | 151,000 | 608 |
| 1995-07-27 | 610 | 623 | 610 | 618 | 288,000 | 618 |
| 1995-07-26 | 606 | 611 | 605 | 609 | 165,000 | 609 |
| 1995-07-25 | 619 | 619 | 605 | 605 | 129,000 | 605 |
| 1995-07-24 | 624 | 624 | 611 | 619 | 121,000 | 619 |
| 1995-07-21 | 619 | 620 | 615 | 615 | 90,000 | 615 |
| 1995-07-20 | 610 | 620 | 610 | 615 | 114,000 | 615 |
| 1995-07-19 | 630 | 632 | 615 | 620 | 165,000 | 620 |
| 1995-07-18 | 660 | 663 | 636 | 650 | 184,000 | 650 |
| 1995-07-17 | 652 | 667 | 650 | 659 | 962,000 | 659 |
| 1995-07-14 | 662 | 669 | 643 | 660 | 728,000 | 660 |
| 1995-07-13 | 648 | 677 | 641 | 672 | 2,376,000 | 672 |
| 1995-07-12 | 635 | 642 | 625 | 638 | 1,034,000 | 638 |
| 1995-07-11 | 637 | 637 | 605 | 626 | 709,000 | 626 |
| 1995-07-10 | 628 | 657 | 624 | 638 | 1,471,000 | 638 |
| 1995-07-07 | 569 | 593 | 560 | 578 | 304,000 | 578 |
| 1995-07-06 | 549 | 576 | 549 | 570 | 111,000 | 570 |
| 1995-07-05 | 555 | 555 | 540 | 542 | 108,000 | 542 |
| 1995-07-04 | 560 | 560 | 549 | 550 | 298,000 | 550 |
| 1995-07-03 | 539 | 550 | 535 | 550 | 43,000 | 550 |
| 1995-06-30 | 531 | 535 | 531 | 534 | 131,000 | 534 |
| 1995-06-29 | 555 | 555 | 533 | 533 | 193,000 | 533 |
| 1995-06-28 | 533 | 550 | 527 | 535 | 227,000 | 535 |
| 1995-06-27 | 545 | 545 | 533 | 533 | 232,000 | 533 |
| 1995-06-26 | 555 | 555 | 540 | 546 | 236,000 | 546 |
| 1995-06-23 | 535 | 550 | 534 | 545 | 136,000 | 545 |
| 1995-06-22 | 525 | 540 | 525 | 534 | 90,000 | 534 |
| 1995-06-21 | 530 | 538 | 526 | 535 | 94,000 | 535 |
| 1995-06-20 | 534 | 534 | 526 | 530 | 151,000 | 530 |
| 1995-06-19 | 534 | 534 | 530 | 534 | 54,000 | 534 |
| 1995-06-16 | 540 | 540 | 530 | 530 | 68,000 | 530 |
| 1995-06-15 | 526 | 530 | 520 | 530 | 168,000 | 530 |
| 1995-06-14 | 532 | 532 | 523 | 525 | 65,000 | 525 |
| 1995-06-13 | 530 | 532 | 522 | 522 | 117,000 | 522 |
| 1995-06-12 | 538 | 542 | 531 | 532 | 191,000 | 532 |
| 1995-06-09 | 545 | 545 | 531 | 531 | 296,000 | 531 |
| 1995-06-08 | 547 | 547 | 545 | 545 | 60,000 | 545 |
| 1995-06-07 | 540 | 550 | 540 | 550 | 100,000 | 550 |
| 1995-06-06 | 545 | 545 | 540 | 540 | 87,000 | 540 |
| 1995-06-05 | 554 | 557 | 540 | 540 | 103,000 | 540 |
| 1995-06-02 | 554 | 558 | 550 | 558 | 178,000 | 558 |
| 1995-06-01 | 555 | 555 | 541 | 550 | 200,000 | 550 |
| 1995-05-31 | 554 | 554 | 548 | 551 | 210,000 | 551 |
| 1995-05-30 | 560 | 570 | 560 | 562 | 112,000 | 562 |
| 1995-05-29 | 558 | 558 | 553 | 558 | 178,000 | 558 |
| 1995-05-26 | 568 | 568 | 558 | 560 | 41,000 | 560 |
| 1995-05-25 | 571 | 572 | 566 | 570 | 269,000 | 570 |
| 1995-05-24 | 569 | 573 | 561 | 566 | 137,000 | 566 |
| 1995-05-23 | 550 | 570 | 550 | 569 | 64,000 | 569 |
| 1995-05-22 | 557 | 557 | 547 | 548 | 94,000 | 548 |
| 1995-05-19 | 550 | 556 | 547 | 547 | 295,000 | 547 |
| 1995-05-18 | 551 | 551 | 550 | 550 | 259,000 | 550 |
| 1995-05-17 | 550 | 555 | 550 | 550 | 105,000 | 550 |
| 1995-05-16 | 551 | 558 | 550 | 556 | 273,000 | 556 |
| 1995-05-15 | 551 | 553 | 550 | 551 | 295,000 | 551 |
| 1995-05-12 | 551 | 568 | 550 | 551 | 387,000 | 551 |
| 1995-05-11 | 569 | 569 | 550 | 560 | 155,000 | 560 |
| 1995-05-10 | 565 | 580 | 562 | 576 | 155,000 | 576 |
| 1995-05-09 | 575 | 580 | 565 | 565 | 219,000 | 565 |
| 1995-05-08 | 585 | 587 | 562 | 570 | 185,000 | 570 |
| 1995-05-02 | 576 | 585 | 576 | 577 | 197,000 | 577 |
| 1995-05-01 | 579 | 580 | 576 | 576 | 94,000 | 576 |
| 1995-04-28 | 587 | 587 | 580 | 580 | 177,000 | 580 |
| 1995-04-27 | 588 | 590 | 585 | 587 | 36,000 | 587 |
| 1995-04-26 | 592 | 592 | 585 | 585 | 67,000 | 585 |
| 1995-04-25 | 595 | 602 | 581 | 590 | 177,000 | 590 |
| 1995-04-24 | 598 | 599 | 586 | 586 | 190,000 | 586 |
| 1995-04-21 | 595 | 595 | 585 | 588 | 122,000 | 588 |
| 1995-04-20 | 590 | 592 | 584 | 585 | 198,000 | 585 |
| 1995-04-19 | 579 | 587 | 579 | 580 | 80,000 | 580 |
| 1995-04-18 | 582 | 587 | 577 | 579 | 88,000 | 579 |
| 1995-04-17 | 591 | 591 | 581 | 581 | 179,000 | 581 |
| 1995-04-14 | 599 | 600 | 588 | 590 | 60,000 | 590 |
| 1995-04-13 | 600 | 610 | 593 | 598 | 56,000 | 598 |
| 1995-04-12 | 584 | 593 | 583 | 590 | 72,000 | 590 |
| 1995-04-11 | 580 | 580 | 576 | 577 | 56,000 | 577 |
| 1995-04-10 | 561 | 576 | 555 | 570 | 44,000 | 570 |
| 1995-04-07 | 565 | 567 | 554 | 554 | 273,000 | 554 |
| 1995-04-06 | 577 | 580 | 565 | 565 | 591,000 | 565 |
| 1995-04-05 | 589 | 590 | 575 | 575 | 275,000 | 575 |
| 1995-04-04 | 592 | 592 | 573 | 573 | 123,000 | 573 |
| 1995-04-03 | 588 | 588 | 572 | 572 | 82,000 | 572 |
| 1995-03-31 | 600 | 615 | 590 | 590 | 124,000 | 590 |
| 1995-03-30 | 600 | 600 | 595 | 595 | 42,000 | 595 |
| 1995-03-29 | 594 | 595 | 590 | 590 | 48,000 | 590 |
| 1995-03-28 | 574 | 590 | 574 | 587 | 279,000 | 587 |
| 1995-03-27 | 576 | 580 | 574 | 574 | 123,000 | 574 |
| 1995-03-24 | 585 | 585 | 568 | 575 | 267,000 | 575 |
| 1995-03-23 | 582 | 583 | 575 | 575 | 240,000 | 575 |
| 1995-03-22 | 600 | 600 | 586 | 588 | 162,000 | 588 |
| 1995-03-20 | 601 | 603 | 600 | 600 | 124,000 | 600 |
| 1995-03-17 | 621 | 621 | 610 | 615 | 26,000 | 615 |
| 1995-03-16 | 640 | 640 | 613 | 615 | 77,000 | 615 |
| 1995-03-15 | 610 | 637 | 606 | 630 | 235,000 | 630 |
| 1995-03-14 | 630 | 630 | 611 | 612 | 170,000 | 612 |
| 1995-03-13 | 636 | 636 | 619 | 621 | 230,000 | 621 |
| 1995-03-10 | 641 | 646 | 640 | 640 | 108,000 | 640 |
| 1995-03-09 | 665 | 665 | 646 | 646 | 119,000 | 646 |
| 1995-03-08 | 661 | 665 | 660 | 665 | 266,000 | 665 |
| 1995-03-07 | 662 | 668 | 662 | 665 | 78,000 | 665 |
| 1995-03-06 | 660 | 665 | 653 | 662 | 117,000 | 662 |
| 1995-03-03 | 650 | 670 | 650 | 665 | 61,000 | 665 |
| 1995-03-02 | 660 | 660 | 652 | 655 | 62,000 | 655 |
| 1995-03-01 | 670 | 670 | 641 | 641 | 351,000 | 641 |
| 1995-02-28 | 640 | 643 | 638 | 640 | 133,000 | 640 |
| 1995-02-27 | 636 | 642 | 636 | 638 | 121,000 | 638 |
| 1995-02-24 | 662 | 666 | 661 | 666 | 81,000 | 666 |
| 1995-02-23 | 680 | 680 | 659 | 659 | 220,000 | 659 |
| 1995-02-22 | 675 | 685 | 675 | 683 | 213,000 | 683 |
| 1995-02-21 | 658 | 680 | 658 | 673 | 175,000 | 673 |
| 1995-02-20 | 670 | 670 | 656 | 656 | 33,000 | 656 |
| 1995-02-17 | 651 | 660 | 650 | 660 | 176,000 | 660 |
| 1995-02-16 | 670 | 670 | 650 | 656 | 212,000 | 656 |
| 1995-02-15 | 669 | 670 | 665 | 670 | 69,000 | 670 |
| 1995-02-14 | 685 | 685 | 670 | 670 | 123,000 | 670 |
| 1995-02-13 | 681 | 685 | 675 | 685 | 58,000 | 685 |
| 1995-02-10 | 668 | 675 | 665 | 675 | 119,000 | 675 |
| 1995-02-09 | 667 | 678 | 667 | 675 | 200,000 | 675 |
| 1995-02-08 | 681 | 683 | 674 | 675 | 52,000 | 675 |
| 1995-02-07 | 680 | 689 | 677 | 689 | 55,000 | 689 |
| 1995-02-06 | 665 | 675 | 665 | 675 | 82,000 | 675 |
| 1995-02-03 | 660 | 670 | 660 | 662 | 68,000 | 662 |
| 1995-02-02 | 673 | 675 | 666 | 666 | 136,000 | 666 |
| 1995-02-01 | 660 | 690 | 657 | 690 | 160,000 | 690 |
| 1995-01-31 | 666 | 666 | 650 | 651 | 438,000 | 651 |
| 1995-01-30 | 661 | 675 | 657 | 666 | 138,000 | 666 |
| 1995-01-27 | 656 | 660 | 656 | 658 | 102,000 | 658 |
| 1995-01-26 | 670 | 680 | 656 | 656 | 81,000 | 656 |
| 1995-01-25 | 695 | 695 | 675 | 675 | 95,000 | 675 |
| 1995-01-24 | 671 | 688 | 670 | 685 | 132,000 | 685 |
| 1995-01-23 | 690 | 690 | 670 | 671 | 241,000 | 671 |
| 1995-01-20 | 697 | 697 | 687 | 691 | 292,000 | 691 |
| 1995-01-19 | 695 | 697 | 688 | 697 | 309,000 | 697 |
| 1995-01-18 | 710 | 710 | 700 | 700 | 101,000 | 700 |
| 1995-01-17 | 707 | 715 | 707 | 710 | 113,000 | 710 |
| 1995-01-13 | 715 | 721 | 707 | 715 | 92,000 | 715 |
| 1995-01-12 | 732 | 735 | 723 | 730 | 101,000 | 730 |
| 1995-01-11 | 743 | 744 | 732 | 735 | 66,000 | 735 |
| 1995-01-10 | 730 | 745 | 730 | 745 | 165,000 | 745 |
| 1995-01-09 | 740 | 740 | 730 | 735 | 17,000 | 735 |
| 1995-01-06 | 740 | 745 | 728 | 740 | 177,000 | 740 |
| 1995-01-05 | 753 | 755 | 732 | 750 | 199,000 | 750 |
| 1995-01-04 | 754 | 755 | 751 | 754 | 42,000 | 754 |
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
