6923 スタンレー電気(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 366 | 371 | 360 | 360 | 19,000 | 360 |
| 1997-12-29 | 355 | 364 | 355 | 364 | 17,000 | 364 |
| 1997-12-26 | 365 | 371 | 365 | 369 | 29,000 | 369 |
| 1997-12-25 | 360 | 385 | 355 | 385 | 161,000 | 385 |
| 1997-12-24 | 325 | 330 | 320 | 323 | 123,000 | 323 |
| 1997-12-22 | 355 | 355 | 325 | 325 | 260,000 | 325 |
| 1997-12-19 | 362 | 362 | 356 | 358 | 201,000 | 358 |
| 1997-12-18 | 379 | 384 | 360 | 360 | 126,000 | 360 |
| 1997-12-17 | 366 | 384 | 365 | 380 | 82,000 | 380 |
| 1997-12-16 | 361 | 365 | 360 | 362 | 155,000 | 362 |
| 1997-12-15 | 360 | 370 | 355 | 359 | 106,000 | 359 |
| 1997-12-12 | 363 | 363 | 357 | 357 | 340,000 | 357 |
| 1997-12-11 | 374 | 374 | 361 | 363 | 92,000 | 363 |
| 1997-12-10 | 371 | 371 | 360 | 370 | 163,000 | 370 |
| 1997-12-09 | 358 | 370 | 355 | 369 | 112,000 | 369 |
| 1997-12-08 | 370 | 370 | 360 | 360 | 70,000 | 360 |
| 1997-12-05 | 380 | 380 | 365 | 370 | 208,000 | 370 |
| 1997-12-04 | 383 | 383 | 368 | 368 | 137,000 | 368 |
| 1997-12-03 | 390 | 390 | 377 | 382 | 181,000 | 382 |
| 1997-12-02 | 390 | 390 | 380 | 390 | 299,000 | 390 |
| 1997-12-01 | 381 | 394 | 380 | 390 | 316,000 | 390 |
| 1997-11-28 | 390 | 390 | 375 | 376 | 145,000 | 376 |
| 1997-11-27 | 400 | 400 | 386 | 391 | 79,000 | 391 |
| 1997-11-26 | 406 | 408 | 395 | 397 | 151,000 | 397 |
| 1997-11-25 | 413 | 415 | 403 | 405 | 185,000 | 405 |
| 1997-11-21 | 440 | 440 | 430 | 431 | 48,000 | 431 |
| 1997-11-20 | 429 | 445 | 428 | 440 | 184,000 | 440 |
| 1997-11-19 | 457 | 457 | 428 | 428 | 39,000 | 428 |
| 1997-11-18 | 450 | 464 | 449 | 460 | 97,000 | 460 |
| 1997-11-17 | 428 | 464 | 428 | 450 | 136,000 | 450 |
| 1997-11-14 | 433 | 436 | 428 | 428 | 66,000 | 428 |
| 1997-11-13 | 440 | 440 | 430 | 433 | 75,000 | 433 |
| 1997-11-12 | 449 | 449 | 437 | 441 | 288,000 | 441 |
| 1997-11-11 | 440 | 450 | 440 | 447 | 129,000 | 447 |
| 1997-11-10 | 453 | 462 | 445 | 445 | 132,000 | 445 |
| 1997-11-07 | 460 | 460 | 445 | 453 | 95,000 | 453 |
| 1997-11-06 | 459 | 459 | 448 | 457 | 521,000 | 457 |
| 1997-11-05 | 484 | 484 | 463 | 473 | 146,000 | 473 |
| 1997-11-04 | 481 | 500 | 481 | 489 | 100,000 | 489 |
| 1997-10-31 | 466 | 480 | 461 | 480 | 79,000 | 480 |
| 1997-10-30 | 476 | 477 | 471 | 471 | 29,000 | 471 |
| 1997-10-29 | 471 | 479 | 471 | 479 | 64,000 | 479 |
| 1997-10-28 | 470 | 473 | 466 | 470 | 76,000 | 470 |
| 1997-10-27 | 484 | 485 | 480 | 480 | 67,000 | 480 |
| 1997-10-24 | 490 | 499 | 481 | 482 | 46,000 | 482 |
| 1997-10-23 | 490 | 490 | 470 | 472 | 37,000 | 472 |
| 1997-10-22 | 472 | 493 | 472 | 493 | 218,000 | 493 |
| 1997-10-21 | 480 | 484 | 472 | 472 | 73,000 | 472 |
| 1997-10-20 | 495 | 495 | 473 | 473 | 216,000 | 473 |
| 1997-10-17 | 511 | 511 | 486 | 491 | 377,000 | 491 |
| 1997-10-16 | 476 | 490 | 476 | 486 | 307,000 | 486 |
| 1997-10-15 | 481 | 485 | 476 | 480 | 178,000 | 480 |
| 1997-10-14 | 491 | 491 | 480 | 489 | 146,000 | 489 |
| 1997-10-13 | 495 | 500 | 493 | 493 | 24,000 | 493 |
| 1997-10-09 | 506 | 506 | 501 | 505 | 327,000 | 505 |
| 1997-10-08 | 511 | 512 | 511 | 511 | 153,000 | 511 |
| 1997-10-07 | 540 | 540 | 515 | 515 | 65,000 | 515 |
| 1997-10-06 | 519 | 540 | 518 | 540 | 134,000 | 540 |
| 1997-10-03 | 507 | 520 | 505 | 520 | 137,000 | 520 |
| 1997-10-02 | 501 | 506 | 501 | 503 | 213,000 | 503 |
| 1997-10-01 | 511 | 511 | 501 | 510 | 95,000 | 510 |
| 1997-09-30 | 509 | 524 | 505 | 524 | 118,000 | 524 |
| 1997-09-29 | 508 | 510 | 506 | 510 | 191,000 | 510 |
| 1997-09-26 | 517 | 520 | 510 | 510 | 283,000 | 510 |
| 1997-09-25 | 525 | 525 | 510 | 511 | 285,000 | 511 |
| 1997-09-24 | 524 | 524 | 515 | 523 | 154,000 | 523 |
| 1997-09-22 | 520 | 530 | 520 | 525 | 138,000 | 525 |
| 1997-09-19 | 525 | 525 | 514 | 515 | 123,000 | 515 |
| 1997-09-18 | 501 | 526 | 500 | 525 | 186,000 | 525 |
| 1997-09-17 | 515 | 517 | 502 | 502 | 396,000 | 502 |
| 1997-09-16 | 522 | 522 | 513 | 513 | 32,000 | 513 |
| 1997-09-12 | 515 | 515 | 513 | 515 | 127,000 | 515 |
| 1997-09-11 | 519 | 519 | 515 | 516 | 194,000 | 516 |
| 1997-09-10 | 515 | 525 | 515 | 524 | 62,000 | 524 |
| 1997-09-09 | 513 | 515 | 511 | 515 | 191,000 | 515 |
| 1997-09-08 | 512 | 520 | 511 | 511 | 114,000 | 511 |
| 1997-09-05 | 511 | 519 | 511 | 511 | 86,000 | 511 |
| 1997-09-04 | 520 | 520 | 513 | 515 | 103,000 | 515 |
| 1997-09-03 | 518 | 524 | 511 | 523 | 418,000 | 523 |
| 1997-09-02 | 513 | 513 | 511 | 513 | 95,000 | 513 |
| 1997-09-01 | 517 | 517 | 513 | 513 | 42,000 | 513 |
| 1997-08-29 | 525 | 525 | 515 | 517 | 73,000 | 517 |
| 1997-08-28 | 531 | 531 | 525 | 526 | 134,000 | 526 |
| 1997-08-27 | 530 | 533 | 528 | 533 | 140,000 | 533 |
| 1997-08-26 | 533 | 533 | 530 | 533 | 385,000 | 533 |
| 1997-08-25 | 556 | 556 | 532 | 534 | 152,000 | 534 |
| 1997-08-22 | 540 | 540 | 532 | 536 | 82,000 | 536 |
| 1997-08-21 | 540 | 540 | 533 | 535 | 195,000 | 535 |
| 1997-08-20 | 544 | 544 | 533 | 535 | 166,000 | 535 |
| 1997-08-19 | 545 | 546 | 540 | 544 | 84,000 | 544 |
| 1997-08-18 | 538 | 543 | 533 | 543 | 85,000 | 543 |
| 1997-08-15 | 546 | 551 | 543 | 545 | 229,000 | 545 |
| 1997-08-14 | 525 | 544 | 525 | 544 | 60,000 | 544 |
| 1997-08-13 | 530 | 535 | 527 | 534 | 110,000 | 534 |
| 1997-08-12 | 530 | 533 | 530 | 530 | 157,000 | 530 |
| 1997-08-11 | 533 | 534 | 523 | 527 | 76,000 | 527 |
| 1997-08-08 | 545 | 545 | 535 | 543 | 246,000 | 543 |
| 1997-08-07 | 538 | 547 | 538 | 541 | 50,000 | 541 |
| 1997-08-06 | 543 | 545 | 535 | 545 | 307,000 | 545 |
| 1997-08-05 | 546 | 548 | 535 | 544 | 133,000 | 544 |
| 1997-08-04 | 562 | 562 | 546 | 548 | 77,000 | 548 |
| 1997-08-01 | 560 | 564 | 552 | 552 | 276,000 | 552 |
| 1997-07-31 | 561 | 570 | 559 | 564 | 79,000 | 564 |
| 1997-07-30 | 570 | 570 | 558 | 561 | 158,000 | 561 |
| 1997-07-29 | 580 | 586 | 572 | 572 | 102,000 | 572 |
| 1997-07-28 | 580 | 581 | 577 | 578 | 76,000 | 578 |
| 1997-07-25 | 588 | 588 | 576 | 580 | 377,000 | 580 |
| 1997-07-24 | 571 | 579 | 570 | 578 | 141,000 | 578 |
| 1997-07-23 | 577 | 577 | 571 | 574 | 61,000 | 574 |
| 1997-07-22 | 581 | 588 | 576 | 577 | 324,000 | 577 |
| 1997-07-18 | 585 | 591 | 583 | 584 | 142,000 | 584 |
| 1997-07-17 | 582 | 595 | 579 | 595 | 319,000 | 595 |
| 1997-07-16 | 580 | 586 | 578 | 579 | 420,000 | 579 |
| 1997-07-15 | 580 | 581 | 578 | 578 | 161,000 | 578 |
| 1997-07-14 | 578 | 586 | 574 | 580 | 75,000 | 580 |
| 1997-07-11 | 580 | 582 | 572 | 579 | 174,000 | 579 |
| 1997-07-10 | 584 | 584 | 581 | 581 | 381,000 | 581 |
| 1997-07-09 | 585 | 585 | 583 | 584 | 94,000 | 584 |
| 1997-07-08 | 585 | 594 | 585 | 589 | 106,000 | 589 |
| 1997-07-07 | 586 | 586 | 585 | 585 | 64,000 | 585 |
| 1997-07-04 | 582 | 595 | 582 | 586 | 271,000 | 586 |
| 1997-07-03 | 587 | 590 | 581 | 581 | 132,000 | 581 |
| 1997-07-02 | 585 | 589 | 584 | 586 | 249,000 | 586 |
| 1997-07-01 | 589 | 590 | 585 | 586 | 133,000 | 586 |
| 1997-06-30 | 594 | 600 | 593 | 593 | 134,000 | 593 |
| 1997-06-27 | 588 | 595 | 585 | 593 | 315,000 | 593 |
| 1997-06-26 | 590 | 593 | 587 | 590 | 729,000 | 590 |
| 1997-06-25 | 591 | 591 | 584 | 590 | 244,000 | 590 |
| 1997-06-24 | 590 | 591 | 578 | 581 | 181,000 | 581 |
| 1997-06-23 | 596 | 597 | 590 | 591 | 319,000 | 591 |
| 1997-06-20 | 612 | 612 | 598 | 599 | 268,000 | 599 |
| 1997-06-19 | 620 | 620 | 605 | 605 | 72,000 | 605 |
| 1997-06-18 | 630 | 630 | 613 | 620 | 335,000 | 620 |
| 1997-06-17 | 639 | 639 | 629 | 636 | 253,000 | 636 |
| 1997-06-16 | 626 | 648 | 624 | 648 | 580,000 | 648 |
| 1997-06-13 | 610 | 617 | 610 | 616 | 210,000 | 616 |
| 1997-06-12 | 605 | 617 | 605 | 617 | 143,000 | 617 |
| 1997-06-11 | 615 | 615 | 600 | 600 | 95,000 | 600 |
| 1997-06-10 | 612 | 617 | 610 | 612 | 134,000 | 612 |
| 1997-06-09 | 623 | 623 | 615 | 619 | 83,000 | 619 |
| 1997-06-06 | 623 | 623 | 618 | 618 | 225,000 | 618 |
| 1997-06-05 | 616 | 629 | 616 | 628 | 166,000 | 628 |
| 1997-06-04 | 624 | 625 | 618 | 618 | 119,000 | 618 |
| 1997-06-03 | 620 | 629 | 620 | 629 | 86,000 | 629 |
| 1997-06-02 | 613 | 625 | 613 | 623 | 69,000 | 623 |
| 1997-05-30 | 622 | 630 | 619 | 619 | 97,000 | 619 |
| 1997-05-29 | 635 | 635 | 620 | 620 | 143,000 | 620 |
| 1997-05-28 | 628 | 630 | 623 | 625 | 155,000 | 625 |
| 1997-05-27 | 623 | 630 | 623 | 627 | 98,000 | 627 |
| 1997-05-26 | 638 | 638 | 622 | 622 | 252,000 | 622 |
| 1997-05-23 | 618 | 620 | 615 | 618 | 89,000 | 618 |
| 1997-05-22 | 615 | 619 | 612 | 615 | 142,000 | 615 |
| 1997-05-21 | 620 | 626 | 615 | 615 | 637,000 | 615 |
| 1997-05-20 | 619 | 619 | 610 | 610 | 147,000 | 610 |
| 1997-05-19 | 619 | 626 | 619 | 619 | 365,000 | 619 |
| 1997-05-16 | 619 | 620 | 612 | 619 | 138,000 | 619 |
| 1997-05-15 | 613 | 619 | 613 | 618 | 247,000 | 618 |
| 1997-05-14 | 620 | 625 | 613 | 619 | 177,000 | 619 |
| 1997-05-13 | 624 | 631 | 618 | 618 | 160,000 | 618 |
| 1997-05-12 | 603 | 614 | 603 | 604 | 88,000 | 604 |
| 1997-05-09 | 612 | 612 | 603 | 603 | 240,000 | 603 |
| 1997-05-08 | 630 | 631 | 621 | 621 | 197,000 | 621 |
| 1997-05-07 | 631 | 637 | 630 | 633 | 561,000 | 633 |
| 1997-05-06 | 626 | 638 | 626 | 638 | 437,000 | 638 |
| 1997-05-02 | 620 | 635 | 619 | 627 | 537,000 | 627 |
| 1997-05-01 | 594 | 623 | 588 | 612 | 1,570,000 | 612 |
| 1997-04-30 | 577 | 590 | 577 | 578 | 315,000 | 578 |
| 1997-04-28 | 564 | 577 | 564 | 577 | 110,000 | 577 |
| 1997-04-25 | 567 | 574 | 560 | 564 | 514,000 | 564 |
| 1997-04-24 | 567 | 575 | 560 | 560 | 229,000 | 560 |
| 1997-04-23 | 555 | 565 | 552 | 557 | 435,000 | 557 |
| 1997-04-22 | 552 | 556 | 545 | 545 | 416,000 | 545 |
| 1997-04-21 | 546 | 552 | 543 | 552 | 385,000 | 552 |
| 1997-04-18 | 533 | 540 | 530 | 536 | 484,000 | 536 |
| 1997-04-17 | 522 | 529 | 522 | 528 | 653,000 | 528 |
| 1997-04-16 | 517 | 524 | 512 | 520 | 506,000 | 520 |
| 1997-04-15 | 525 | 529 | 517 | 517 | 292,000 | 517 |
| 1997-04-14 | 521 | 530 | 520 | 520 | 202,000 | 520 |
| 1997-04-11 | 517 | 530 | 514 | 529 | 146,000 | 529 |
| 1997-04-10 | 540 | 540 | 512 | 516 | 449,000 | 516 |
| 1997-04-09 | 550 | 557 | 540 | 546 | 346,000 | 546 |
| 1997-04-08 | 559 | 561 | 550 | 558 | 325,000 | 558 |
| 1997-04-07 | 579 | 580 | 560 | 560 | 175,000 | 560 |
| 1997-04-04 | 586 | 586 | 578 | 579 | 132,000 | 579 |
| 1997-04-03 | 582 | 589 | 582 | 585 | 208,000 | 585 |
| 1997-04-02 | 575 | 582 | 574 | 582 | 60,000 | 582 |
| 1997-04-01 | 599 | 599 | 571 | 581 | 155,000 | 581 |
| 1997-03-31 | 595 | 609 | 584 | 599 | 129,000 | 599 |
| 1997-03-28 | 571 | 580 | 571 | 575 | 13,000 | 575 |
| 1997-03-27 | 580 | 585 | 576 | 578 | 238,000 | 578 |
| 1997-03-26 | 576 | 590 | 571 | 571 | 81,000 | 571 |
| 1997-03-25 | 599 | 599 | 584 | 590 | 125,000 | 590 |
| 1997-03-24 | 601 | 605 | 589 | 589 | 104,000 | 589 |
| 1997-03-21 | 580 | 599 | 580 | 599 | 175,000 | 599 |
| 1997-03-19 | 583 | 588 | 572 | 572 | 79,000 | 572 |
| 1997-03-18 | 580 | 584 | 569 | 574 | 126,000 | 574 |
| 1997-03-17 | 575 | 585 | 572 | 584 | 124,000 | 584 |
| 1997-03-14 | 574 | 580 | 570 | 575 | 182,000 | 575 |
| 1997-03-13 | 574 | 581 | 572 | 579 | 157,000 | 579 |
| 1997-03-12 | 590 | 595 | 574 | 574 | 246,000 | 574 |
| 1997-03-11 | 584 | 595 | 584 | 594 | 142,000 | 594 |
| 1997-03-10 | 595 | 595 | 584 | 585 | 155,000 | 585 |
| 1997-03-07 | 605 | 612 | 601 | 601 | 59,000 | 601 |
| 1997-03-06 | 615 | 616 | 606 | 614 | 165,000 | 614 |
| 1997-03-05 | 606 | 615 | 600 | 615 | 60,000 | 615 |
| 1997-03-04 | 602 | 610 | 598 | 606 | 207,000 | 606 |
| 1997-03-03 | 614 | 614 | 601 | 601 | 116,000 | 601 |
| 1997-02-28 | 632 | 632 | 614 | 614 | 226,000 | 614 |
| 1997-02-27 | 627 | 632 | 625 | 632 | 82,000 | 632 |
| 1997-02-26 | 630 | 630 | 625 | 630 | 74,000 | 630 |
| 1997-02-25 | 619 | 630 | 615 | 630 | 218,000 | 630 |
| 1997-02-24 | 626 | 626 | 609 | 609 | 116,000 | 609 |
| 1997-02-21 | 622 | 622 | 609 | 609 | 82,000 | 609 |
| 1997-02-20 | 620 | 627 | 615 | 624 | 43,000 | 624 |
| 1997-02-19 | 613 | 620 | 609 | 620 | 73,000 | 620 |
| 1997-02-18 | 625 | 625 | 610 | 618 | 81,000 | 618 |
| 1997-02-17 | 621 | 630 | 614 | 628 | 118,000 | 628 |
| 1997-02-14 | 615 | 615 | 604 | 611 | 156,000 | 611 |
| 1997-02-13 | 606 | 616 | 604 | 616 | 362,000 | 616 |
| 1997-02-12 | 609 | 609 | 603 | 604 | 49,000 | 604 |
| 1997-02-10 | 603 | 619 | 590 | 614 | 91,000 | 614 |
| 1997-02-07 | 600 | 610 | 596 | 610 | 128,000 | 610 |
| 1997-02-06 | 602 | 610 | 602 | 610 | 116,000 | 610 |
| 1997-02-05 | 626 | 626 | 595 | 602 | 85,000 | 602 |
| 1997-02-04 | 637 | 637 | 620 | 628 | 118,000 | 628 |
| 1997-02-03 | 625 | 637 | 623 | 637 | 73,000 | 637 |
| 1997-01-31 | 612 | 626 | 612 | 625 | 89,000 | 625 |
| 1997-01-30 | 608 | 614 | 605 | 605 | 109,000 | 605 |
| 1997-01-29 | 599 | 610 | 590 | 608 | 149,000 | 608 |
| 1997-01-28 | 604 | 604 | 590 | 599 | 274,000 | 599 |
| 1997-01-27 | 616 | 616 | 603 | 605 | 110,000 | 605 |
| 1997-01-24 | 619 | 619 | 606 | 609 | 221,000 | 609 |
| 1997-01-23 | 617 | 620 | 613 | 618 | 379,000 | 618 |
| 1997-01-22 | 620 | 625 | 613 | 620 | 125,000 | 620 |
| 1997-01-21 | 621 | 621 | 612 | 618 | 109,000 | 618 |
| 1997-01-20 | 635 | 635 | 611 | 616 | 184,000 | 616 |
| 1997-01-17 | 634 | 640 | 628 | 629 | 166,000 | 629 |
| 1997-01-16 | 633 | 635 | 633 | 635 | 69,000 | 635 |
| 1997-01-14 | 640 | 640 | 626 | 633 | 162,000 | 633 |
| 1997-01-13 | 637 | 649 | 627 | 645 | 433,000 | 645 |
| 1997-01-10 | 640 | 650 | 617 | 617 | 262,000 | 617 |
| 1997-01-09 | 643 | 652 | 629 | 630 | 177,000 | 630 |
| 1997-01-08 | 662 | 662 | 643 | 643 | 136,000 | 643 |
| 1997-01-07 | 670 | 670 | 658 | 658 | 39,000 | 658 |
| 1997-01-06 | 680 | 680 | 670 | 678 | 34,000 | 678 |
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
