6923 スタンレー電気(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 660 | 680 | 651 | 680 | 114,000 | 680 |
| 1996-12-27 | 649 | 655 | 644 | 650 | 111,000 | 650 |
| 1996-12-26 | 650 | 650 | 635 | 644 | 142,000 | 644 |
| 1996-12-25 | 668 | 668 | 648 | 659 | 169,000 | 659 |
| 1996-12-24 | 661 | 661 | 648 | 648 | 94,000 | 648 |
| 1996-12-20 | 657 | 669 | 653 | 662 | 154,000 | 662 |
| 1996-12-19 | 662 | 663 | 653 | 653 | 337,000 | 653 |
| 1996-12-18 | 664 | 668 | 663 | 663 | 252,000 | 663 |
| 1996-12-17 | 670 | 670 | 660 | 660 | 194,000 | 660 |
| 1996-12-16 | 674 | 676 | 670 | 671 | 102,000 | 671 |
| 1996-12-13 | 675 | 675 | 670 | 672 | 246,000 | 672 |
| 1996-12-12 | 678 | 685 | 673 | 685 | 185,000 | 685 |
| 1996-12-11 | 690 | 690 | 683 | 688 | 204,000 | 688 |
| 1996-12-10 | 681 | 689 | 681 | 687 | 337,000 | 687 |
| 1996-12-09 | 680 | 680 | 675 | 680 | 146,000 | 680 |
| 1996-12-06 | 695 | 698 | 670 | 673 | 313,000 | 673 |
| 1996-12-05 | 680 | 693 | 675 | 693 | 329,000 | 693 |
| 1996-12-04 | 670 | 690 | 670 | 680 | 482,000 | 680 |
| 1996-12-03 | 683 | 684 | 670 | 672 | 109,000 | 672 |
| 1996-12-02 | 690 | 694 | 682 | 691 | 151,000 | 691 |
| 1996-11-29 | 705 | 706 | 690 | 695 | 314,000 | 695 |
| 1996-11-28 | 706 | 714 | 697 | 702 | 812,000 | 702 |
| 1996-11-27 | 687 | 706 | 686 | 706 | 826,000 | 706 |
| 1996-11-26 | 685 | 685 | 677 | 683 | 166,000 | 683 |
| 1996-11-25 | 674 | 687 | 674 | 680 | 219,000 | 680 |
| 1996-11-22 | 668 | 674 | 668 | 672 | 135,000 | 672 |
| 1996-11-21 | 674 | 686 | 670 | 673 | 588,000 | 673 |
| 1996-11-20 | 669 | 672 | 664 | 672 | 283,000 | 672 |
| 1996-11-19 | 659 | 665 | 659 | 661 | 195,000 | 661 |
| 1996-11-18 | 664 | 664 | 659 | 660 | 49,000 | 660 |
| 1996-11-15 | 670 | 672 | 659 | 660 | 361,000 | 660 |
| 1996-11-14 | 666 | 669 | 665 | 665 | 68,000 | 665 |
| 1996-11-13 | 669 | 673 | 665 | 665 | 282,000 | 665 |
| 1996-11-12 | 661 | 675 | 660 | 673 | 133,000 | 673 |
| 1996-11-11 | 667 | 667 | 663 | 665 | 162,000 | 665 |
| 1996-11-08 | 663 | 674 | 663 | 673 | 178,000 | 673 |
| 1996-11-07 | 678 | 678 | 666 | 666 | 192,000 | 666 |
| 1996-11-06 | 665 | 675 | 664 | 674 | 365,000 | 674 |
| 1996-11-05 | 675 | 675 | 664 | 665 | 106,000 | 665 |
| 1996-11-01 | 674 | 680 | 668 | 675 | 327,000 | 675 |
| 1996-10-31 | 670 | 670 | 665 | 665 | 128,000 | 665 |
| 1996-10-30 | 673 | 680 | 671 | 674 | 323,000 | 674 |
| 1996-10-29 | 663 | 668 | 662 | 667 | 50,000 | 667 |
| 1996-10-28 | 662 | 671 | 662 | 665 | 192,000 | 665 |
| 1996-10-25 | 660 | 660 | 655 | 660 | 217,000 | 660 |
| 1996-10-24 | 660 | 668 | 658 | 658 | 258,000 | 658 |
| 1996-10-23 | 661 | 664 | 653 | 657 | 179,000 | 657 |
| 1996-10-22 | 670 | 673 | 663 | 664 | 258,000 | 664 |
| 1996-10-21 | 675 | 676 | 670 | 670 | 337,000 | 670 |
| 1996-10-18 | 665 | 674 | 665 | 673 | 636,000 | 673 |
| 1996-10-17 | 660 | 660 | 653 | 655 | 603,000 | 655 |
| 1996-10-16 | 660 | 664 | 653 | 660 | 690,000 | 660 |
| 1996-10-15 | 663 | 668 | 662 | 665 | 221,000 | 665 |
| 1996-10-14 | 676 | 677 | 660 | 663 | 228,000 | 663 |
| 1996-10-11 | 663 | 670 | 661 | 670 | 148,000 | 670 |
| 1996-10-09 | 663 | 663 | 659 | 659 | 470,000 | 659 |
| 1996-10-08 | 660 | 668 | 657 | 660 | 257,000 | 660 |
| 1996-10-07 | 669 | 669 | 655 | 655 | 252,000 | 655 |
| 1996-10-04 | 685 | 685 | 665 | 666 | 500,000 | 666 |
| 1996-10-03 | 690 | 690 | 670 | 677 | 90,000 | 677 |
| 1996-10-02 | 689 | 689 | 680 | 689 | 74,000 | 689 |
| 1996-10-01 | 691 | 691 | 685 | 685 | 120,000 | 685 |
| 1996-09-30 | 688 | 689 | 687 | 689 | 59,000 | 689 |
| 1996-09-27 | 673 | 700 | 666 | 698 | 278,000 | 698 |
| 1996-09-26 | 663 | 673 | 663 | 673 | 278,000 | 673 |
| 1996-09-25 | 664 | 665 | 656 | 656 | 89,000 | 656 |
| 1996-09-24 | 667 | 670 | 663 | 665 | 236,000 | 665 |
| 1996-09-20 | 674 | 675 | 668 | 670 | 122,000 | 670 |
| 1996-09-19 | 680 | 682 | 678 | 680 | 143,000 | 680 |
| 1996-09-18 | 687 | 687 | 678 | 680 | 61,000 | 680 |
| 1996-09-17 | 684 | 688 | 681 | 685 | 489,000 | 685 |
| 1996-09-13 | 673 | 688 | 666 | 688 | 122,000 | 688 |
| 1996-09-12 | 667 | 673 | 667 | 673 | 58,000 | 673 |
| 1996-09-11 | 678 | 678 | 664 | 670 | 109,000 | 670 |
| 1996-09-10 | 666 | 678 | 660 | 668 | 202,000 | 668 |
| 1996-09-09 | 660 | 662 | 659 | 660 | 113,000 | 660 |
| 1996-09-06 | 663 | 669 | 658 | 658 | 70,000 | 658 |
| 1996-09-05 | 664 | 670 | 660 | 669 | 102,000 | 669 |
| 1996-09-04 | 661 | 667 | 661 | 663 | 71,000 | 663 |
| 1996-09-03 | 663 | 669 | 655 | 659 | 36,000 | 659 |
| 1996-09-02 | 654 | 665 | 654 | 654 | 54,000 | 654 |
| 1996-08-30 | 656 | 659 | 650 | 654 | 182,000 | 654 |
| 1996-08-29 | 673 | 673 | 669 | 669 | 95,000 | 669 |
| 1996-08-28 | 689 | 689 | 672 | 672 | 136,000 | 672 |
| 1996-08-27 | 679 | 690 | 679 | 682 | 37,000 | 682 |
| 1996-08-26 | 700 | 700 | 686 | 686 | 85,000 | 686 |
| 1996-08-23 | 704 | 704 | 689 | 690 | 39,000 | 690 |
| 1996-08-22 | 700 | 705 | 696 | 696 | 65,000 | 696 |
| 1996-08-21 | 704 | 704 | 695 | 695 | 48,000 | 695 |
| 1996-08-20 | 694 | 699 | 685 | 698 | 78,000 | 698 |
| 1996-08-19 | 691 | 695 | 688 | 691 | 146,000 | 691 |
| 1996-08-16 | 686 | 686 | 681 | 686 | 140,000 | 686 |
| 1996-08-15 | 685 | 690 | 684 | 685 | 79,000 | 685 |
| 1996-08-14 | 674 | 698 | 664 | 698 | 91,000 | 698 |
| 1996-08-13 | 681 | 681 | 661 | 664 | 303,000 | 664 |
| 1996-08-12 | 680 | 680 | 660 | 661 | 180,000 | 661 |
| 1996-08-09 | 674 | 676 | 670 | 670 | 162,000 | 670 |
| 1996-08-08 | 668 | 684 | 665 | 684 | 359,000 | 684 |
| 1996-08-07 | 667 | 667 | 665 | 665 | 234,000 | 665 |
| 1996-08-06 | 669 | 669 | 661 | 664 | 214,000 | 664 |
| 1996-08-05 | 672 | 685 | 663 | 670 | 410,000 | 670 |
| 1996-08-02 | 683 | 683 | 674 | 680 | 84,000 | 680 |
| 1996-08-01 | 665 | 674 | 664 | 674 | 126,000 | 674 |
| 1996-07-31 | 663 | 668 | 663 | 667 | 84,000 | 667 |
| 1996-07-30 | 675 | 675 | 669 | 669 | 204,000 | 669 |
| 1996-07-29 | 685 | 688 | 675 | 675 | 143,000 | 675 |
| 1996-07-26 | 674 | 679 | 669 | 679 | 218,000 | 679 |
| 1996-07-25 | 663 | 675 | 663 | 674 | 221,000 | 674 |
| 1996-07-24 | 668 | 668 | 662 | 662 | 223,000 | 662 |
| 1996-07-23 | 676 | 676 | 670 | 675 | 269,000 | 675 |
| 1996-07-22 | 701 | 701 | 680 | 681 | 394,000 | 681 |
| 1996-07-19 | 688 | 697 | 688 | 694 | 163,000 | 694 |
| 1996-07-18 | 691 | 693 | 686 | 687 | 200,000 | 687 |
| 1996-07-17 | 692 | 696 | 686 | 686 | 211,000 | 686 |
| 1996-07-16 | 695 | 695 | 690 | 690 | 124,000 | 690 |
| 1996-07-15 | 704 | 705 | 701 | 704 | 262,000 | 704 |
| 1996-07-12 | 706 | 709 | 703 | 709 | 125,000 | 709 |
| 1996-07-11 | 712 | 715 | 701 | 707 | 261,000 | 707 |
| 1996-07-10 | 724 | 729 | 722 | 722 | 131,000 | 722 |
| 1996-07-09 | 726 | 727 | 724 | 724 | 169,000 | 724 |
| 1996-07-08 | 730 | 733 | 725 | 725 | 429,000 | 725 |
| 1996-07-05 | 745 | 745 | 728 | 730 | 533,000 | 730 |
| 1996-07-04 | 743 | 747 | 735 | 735 | 176,000 | 735 |
| 1996-07-03 | 741 | 742 | 740 | 740 | 529,000 | 740 |
| 1996-07-02 | 748 | 750 | 742 | 748 | 153,000 | 748 |
| 1996-07-01 | 760 | 760 | 745 | 748 | 264,000 | 748 |
| 1996-06-28 | 747 | 760 | 744 | 760 | 311,000 | 760 |
| 1996-06-27 | 740 | 746 | 736 | 740 | 188,000 | 740 |
| 1996-06-26 | 742 | 745 | 727 | 734 | 332,000 | 734 |
| 1996-06-25 | 730 | 731 | 721 | 722 | 360,000 | 722 |
| 1996-06-24 | 725 | 726 | 711 | 713 | 284,000 | 713 |
| 1996-06-21 | 732 | 732 | 724 | 727 | 188,000 | 727 |
| 1996-06-20 | 733 | 733 | 718 | 727 | 231,000 | 727 |
| 1996-06-19 | 725 | 733 | 719 | 733 | 454,000 | 733 |
| 1996-06-18 | 720 | 725 | 715 | 715 | 159,000 | 715 |
| 1996-06-17 | 730 | 732 | 716 | 718 | 282,000 | 718 |
| 1996-06-14 | 708 | 732 | 708 | 732 | 759,000 | 732 |
| 1996-06-13 | 709 | 710 | 704 | 707 | 479,000 | 707 |
| 1996-06-12 | 700 | 710 | 700 | 710 | 427,000 | 710 |
| 1996-06-11 | 702 | 702 | 699 | 699 | 171,000 | 699 |
| 1996-06-10 | 708 | 708 | 702 | 702 | 124,000 | 702 |
| 1996-06-07 | 705 | 710 | 701 | 708 | 129,000 | 708 |
| 1996-06-06 | 716 | 723 | 709 | 710 | 111,000 | 710 |
| 1996-06-05 | 716 | 719 | 715 | 716 | 61,000 | 716 |
| 1996-06-04 | 705 | 725 | 705 | 723 | 183,000 | 723 |
| 1996-06-03 | 722 | 724 | 705 | 705 | 297,000 | 705 |
| 1996-05-31 | 725 | 729 | 720 | 720 | 141,000 | 720 |
| 1996-05-30 | 728 | 728 | 721 | 725 | 164,000 | 725 |
| 1996-05-29 | 720 | 726 | 719 | 724 | 335,000 | 724 |
| 1996-05-28 | 715 | 722 | 715 | 722 | 183,000 | 722 |
| 1996-05-27 | 719 | 722 | 713 | 715 | 223,000 | 715 |
| 1996-05-24 | 720 | 720 | 711 | 718 | 482,000 | 718 |
| 1996-05-23 | 742 | 742 | 721 | 723 | 314,000 | 723 |
| 1996-05-22 | 751 | 755 | 741 | 742 | 180,000 | 742 |
| 1996-05-21 | 751 | 753 | 743 | 750 | 356,000 | 750 |
| 1996-05-20 | 750 | 760 | 750 | 751 | 206,000 | 751 |
| 1996-05-17 | 758 | 771 | 751 | 759 | 669,000 | 759 |
| 1996-05-16 | 760 | 762 | 750 | 758 | 203,000 | 758 |
| 1996-05-15 | 753 | 755 | 745 | 751 | 357,000 | 751 |
| 1996-05-14 | 749 | 760 | 741 | 753 | 699,000 | 753 |
| 1996-05-13 | 740 | 747 | 736 | 739 | 261,000 | 739 |
| 1996-05-10 | 731 | 739 | 721 | 730 | 648,000 | 730 |
| 1996-05-09 | 750 | 751 | 738 | 739 | 450,000 | 739 |
| 1996-05-08 | 744 | 745 | 738 | 743 | 240,000 | 743 |
| 1996-05-07 | 760 | 762 | 743 | 744 | 181,000 | 744 |
| 1996-05-02 | 764 | 764 | 748 | 755 | 242,000 | 755 |
| 1996-05-01 | 770 | 774 | 755 | 756 | 204,000 | 756 |
| 1996-04-30 | 775 | 776 | 760 | 773 | 202,000 | 773 |
| 1996-04-26 | 781 | 789 | 772 | 779 | 536,000 | 779 |
| 1996-04-25 | 797 | 797 | 781 | 781 | 428,000 | 781 |
| 1996-04-24 | 800 | 801 | 783 | 790 | 391,000 | 790 |
| 1996-04-23 | 802 | 805 | 789 | 804 | 863,000 | 804 |
| 1996-04-22 | 792 | 805 | 780 | 792 | 512,000 | 792 |
| 1996-04-19 | 801 | 802 | 782 | 792 | 502,000 | 792 |
| 1996-04-18 | 817 | 820 | 801 | 801 | 1,257,000 | 801 |
| 1996-04-17 | 799 | 831 | 799 | 823 | 5,566,000 | 823 |
| 1996-04-16 | 785 | 816 | 772 | 805 | 3,676,000 | 805 |
| 1996-04-15 | 777 | 784 | 761 | 779 | 730,000 | 779 |
| 1996-04-12 | 766 | 780 | 764 | 770 | 1,169,000 | 770 |
| 1996-04-11 | 765 | 770 | 750 | 764 | 714,000 | 764 |
| 1996-04-10 | 739 | 783 | 739 | 765 | 2,258,000 | 765 |
| 1996-04-09 | 718 | 729 | 716 | 729 | 411,000 | 729 |
| 1996-04-08 | 738 | 738 | 725 | 725 | 296,000 | 725 |
| 1996-04-05 | 727 | 730 | 718 | 730 | 135,000 | 730 |
| 1996-04-04 | 720 | 723 | 717 | 717 | 151,000 | 717 |
| 1996-04-03 | 715 | 720 | 712 | 717 | 399,000 | 717 |
| 1996-04-02 | 715 | 715 | 695 | 695 | 308,000 | 695 |
| 1996-04-01 | 714 | 715 | 706 | 709 | 262,000 | 709 |
| 1996-03-29 | 715 | 715 | 704 | 709 | 221,000 | 709 |
| 1996-03-28 | 719 | 719 | 705 | 707 | 75,000 | 707 |
| 1996-03-27 | 720 | 720 | 705 | 719 | 130,000 | 719 |
| 1996-03-26 | 716 | 720 | 715 | 716 | 67,000 | 716 |
| 1996-03-25 | 720 | 724 | 713 | 720 | 127,000 | 720 |
| 1996-03-22 | 710 | 719 | 710 | 719 | 124,000 | 719 |
| 1996-03-21 | 700 | 708 | 700 | 708 | 258,000 | 708 |
| 1996-03-19 | 695 | 700 | 690 | 700 | 73,000 | 700 |
| 1996-03-18 | 680 | 690 | 680 | 690 | 29,000 | 690 |
| 1996-03-15 | 674 | 690 | 674 | 690 | 116,000 | 690 |
| 1996-03-14 | 676 | 690 | 675 | 690 | 109,000 | 690 |
| 1996-03-13 | 696 | 701 | 675 | 676 | 247,000 | 676 |
| 1996-03-12 | 702 | 702 | 695 | 701 | 279,000 | 701 |
| 1996-03-11 | 698 | 704 | 695 | 700 | 328,000 | 700 |
| 1996-03-08 | 681 | 709 | 681 | 705 | 339,000 | 705 |
| 1996-03-07 | 686 | 690 | 686 | 688 | 143,000 | 688 |
| 1996-03-06 | 700 | 700 | 691 | 696 | 556,000 | 696 |
| 1996-03-05 | 723 | 724 | 710 | 710 | 97,000 | 710 |
| 1996-03-04 | 730 | 730 | 724 | 724 | 150,000 | 724 |
| 1996-03-01 | 720 | 724 | 720 | 724 | 94,000 | 724 |
| 1996-02-29 | 718 | 727 | 718 | 720 | 80,000 | 720 |
| 1996-02-28 | 721 | 724 | 718 | 719 | 83,000 | 719 |
| 1996-02-27 | 727 | 730 | 723 | 725 | 365,000 | 725 |
| 1996-02-26 | 735 | 740 | 718 | 735 | 384,000 | 735 |
| 1996-02-23 | 724 | 726 | 722 | 725 | 262,000 | 725 |
| 1996-02-22 | 714 | 717 | 709 | 716 | 277,000 | 716 |
| 1996-02-21 | 720 | 720 | 712 | 719 | 232,000 | 719 |
| 1996-02-20 | 716 | 719 | 711 | 719 | 253,000 | 719 |
| 1996-02-19 | 712 | 726 | 712 | 726 | 717,000 | 726 |
| 1996-02-16 | 711 | 719 | 702 | 715 | 107,000 | 715 |
| 1996-02-15 | 711 | 720 | 711 | 719 | 316,000 | 719 |
| 1996-02-14 | 721 | 723 | 710 | 719 | 403,000 | 719 |
| 1996-02-13 | 719 | 720 | 707 | 720 | 188,000 | 720 |
| 1996-02-09 | 720 | 720 | 715 | 720 | 257,000 | 720 |
| 1996-02-08 | 722 | 725 | 720 | 720 | 655,000 | 720 |
| 1996-02-07 | 740 | 740 | 719 | 722 | 877,000 | 722 |
| 1996-02-06 | 749 | 762 | 735 | 746 | 844,000 | 746 |
| 1996-02-05 | 749 | 749 | 742 | 749 | 588,000 | 749 |
| 1996-02-02 | 745 | 752 | 744 | 752 | 410,000 | 752 |
| 1996-02-01 | 749 | 750 | 740 | 745 | 530,000 | 745 |
| 1996-01-31 | 749 | 750 | 744 | 750 | 673,000 | 750 |
| 1996-01-30 | 745 | 753 | 741 | 741 | 1,280,000 | 741 |
| 1996-01-29 | 750 | 758 | 741 | 741 | 1,276,000 | 741 |
| 1996-01-26 | 727 | 750 | 725 | 742 | 1,790,000 | 742 |
| 1996-01-25 | 720 | 724 | 715 | 723 | 603,000 | 723 |
| 1996-01-24 | 712 | 718 | 702 | 715 | 627,000 | 715 |
| 1996-01-23 | 715 | 728 | 714 | 715 | 1,295,000 | 715 |
| 1996-01-22 | 709 | 722 | 701 | 712 | 1,333,000 | 712 |
| 1996-01-19 | 705 | 719 | 686 | 705 | 1,559,000 | 705 |
| 1996-01-18 | 708 | 719 | 701 | 701 | 3,941,000 | 701 |
| 1996-01-17 | 676 | 693 | 675 | 686 | 2,166,000 | 686 |
| 1996-01-16 | 657 | 664 | 657 | 657 | 461,000 | 657 |
| 1996-01-12 | 651 | 656 | 643 | 655 | 198,000 | 655 |
| 1996-01-11 | 646 | 656 | 645 | 656 | 115,000 | 656 |
| 1996-01-10 | 665 | 665 | 655 | 656 | 309,000 | 656 |
| 1996-01-09 | 670 | 672 | 650 | 662 | 506,000 | 662 |
| 1996-01-08 | 666 | 669 | 658 | 669 | 803,000 | 669 |
| 1996-01-05 | 631 | 661 | 631 | 656 | 1,132,000 | 656 |
| 1996-01-04 | 643 | 644 | 640 | 641 | 114,000 | 641 |
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
