6923 スタンレー電気(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	361	376	361	376	4,000	376
1998-12-29	371	371	370	370	13,000	370
1998-12-28	368	370	366	370	41,000	370
1998-12-25	367	371	360	365	174,000	365
1998-12-24	349	352	347	347	78,000	347
1998-12-22	348	352	348	348	65,000	348
1998-12-21	352	355	345	347	75,000	347
1998-12-18	363	363	347	350	153,000	350
1998-12-17	366	366	354	354	64,000	354
1998-12-16	365	370	364	364	140,000	364
1998-12-15	368	375	361	363	224,000	363
1998-12-14	380	385	368	368	159,000	368
1998-12-11	395	396	369	371	402,000	371
1998-12-10	403	409	395	395	190,000	395
1998-12-09	424	426	402	407	173,000	407
1998-12-08	414	415	412	414	34,000	414
1998-12-07	414	422	414	418	10,000	418
1998-12-04	422	424	412	412	22,000	412
1998-12-03	424	427	424	424	33,000	424
1998-12-02	423	436	423	436	69,000	436
1998-12-01	416	420	413	418	100,000	418
1998-11-30	426	426	421	421	66,000	421
1998-11-27	431	445	431	436	68,000	436
1998-11-26	445	448	442	446	73,000	446
1998-11-25	448	450	441	444	116,000	444
1998-11-24	425	443	425	443	68,000	443
1998-11-20	415	430	415	422	44,000	422
1998-11-19	420	429	420	425	43,000	425
1998-11-18	411	428	411	425	39,000	425
1998-11-17	422	423	410	420	40,000	420
1998-11-16	409	422	409	422	50,000	422
1998-11-13	400	414	400	414	72,000	414
1998-11-12	403	406	396	403	48,000	403
1998-11-11	400	405	395	399	113,000	399
1998-11-10	409	412	395	395	111,000	395
1998-11-09	410	410	405	407	144,000	407
1998-11-06	428	428	418	423	45,000	423
1998-11-05	445	445	415	418	78,000	418
1998-11-04	415	437	415	430	36,000	430
1998-11-02	413	415	407	412	73,000	412
1998-10-30	435	435	418	418	122,000	418
1998-10-29	437	439	430	435	27,000	435
1998-10-28	460	470	442	442	31,000	442
1998-10-27	470	474	460	460	45,000	460
1998-10-26	484	484	470	470	79,000	470
1998-10-23	478	480	473	474	150,000	474
1998-10-22	438	455	438	455	143,000	455
1998-10-21	422	445	422	438	223,000	438
1998-10-20	417	425	417	425	62,000	425
1998-10-19	425	428	415	416	137,000	416
1998-10-16	432	432	424	425	120,000	425
1998-10-15	427	427	417	422	46,000	422
1998-10-14	429	429	411	417	52,000	417
1998-10-13	455	455	415	415	88,000	415
1998-10-12	443	449	440	445	56,000	445
1998-10-09	402	430	400	408	53,000	408
1998-10-08	434	438	402	402	83,000	402
1998-10-07	435	449	430	439	191,000	439
1998-10-06	439	440	430	434	83,000	434
1998-10-05	450	450	440	440	95,000	440
1998-10-02	445	450	441	450	90,000	450
1998-10-01	471	475	450	455	85,000	455
1998-09-30	480	489	476	476	73,000	476
1998-09-29	483	488	480	484	168,000	484
1998-09-28	481	490	475	488	55,000	488
1998-09-25	500	500	485	485	137,000	485
1998-09-24	500	501	490	495	90,000	495
1998-09-22	481	486	480	485	108,000	485
1998-09-21	485	485	477	477	57,000	477
1998-09-18	474	485	474	485	143,000	485
1998-09-17	481	482	475	475	96,000	475
1998-09-16	475	475	469	475	96,000	475
1998-09-14	465	478	465	478	72,000	478
1998-09-11	460	462	460	461	88,000	461
1998-09-10	465	477	465	465	119,000	465
1998-09-09	465	471	461	461	73,000	461
1998-09-08	470	483	468	470	101,000	470
1998-09-07	450	480	450	467	70,000	467
1998-09-04	461	461	447	450	75,000	450
1998-09-03	459	462	458	461	39,000	461
1998-09-02	468	468	460	461	96,000	461
1998-09-01	446	458	443	458	39,000	458
1998-08-31	443	466	442	461	106,000	461
1998-08-28	460	460	448	453	106,000	453
1998-08-27	468	468	461	461	37,000	461
1998-08-26	478	479	469	478	60,000	478
1998-08-25	494	494	480	481	124,000	481
1998-08-24	469	485	468	485	118,000	485
1998-08-21	469	469	469	469	212,000	469
1998-08-20	469	474	466	474	65,000	474
1998-08-19	460	470	455	470	50,000	470
1998-08-18	457	460	455	457	123,000	457
1998-08-17	459	460	453	457	84,000	457
1998-08-14	461	462	459	460	154,000	460
1998-08-13	464	466	461	466	36,000	466
1998-08-12	450	456	450	456	48,000	456
1998-08-11	454	458	450	452	83,000	452
1998-08-10	462	463	459	460	143,000	460
1998-08-07	467	467	465	466	94,000	466
1998-08-06	468	471	467	467	32,000	467
1998-08-05	475	475	466	469	161,000	469
1998-08-04	488	488	476	476	217,000	476
1998-08-03	491	492	487	488	56,000	488
1998-07-31	486	499	486	496	34,000	496
1998-07-30	481	491	481	486	73,000	486
1998-07-29	486	487	480	480	199,000	480
1998-07-28	485	490	485	487	148,000	487
1998-07-27	503	503	483	483	105,000	483
1998-07-24	500	500	490	493	133,000	493
1998-07-23	471	490	471	490	174,000	490
1998-07-22	481	481	470	481	64,000	481
1998-07-21	476	477	476	476	30,000	476
1998-07-17	487	487	471	476	91,000	476
1998-07-16	472	492	472	490	251,000	490
1998-07-15	466	482	465	476	368,000	476
1998-07-14	484	484	453	464	252,000	464
1998-07-13	473	485	470	479	144,000	479
1998-07-10	502	508	478	478	252,000	478
1998-07-09	518	518	510	511	104,000	511
1998-07-08	500	515	491	513	466,000	513
1998-07-07	493	498	480	481	528,000	481
1998-07-06	494	496	488	488	322,000	488
1998-07-03	495	505	495	495	500,000	495
1998-07-02	505	507	495	500	547,000	500
1998-07-01	500	510	495	510	255,000	510
1998-06-30	498	508	498	508	164,000	508
1998-06-29	496	498	492	493	66,000	493
1998-06-26	490	500	490	500	105,000	500
1998-06-25	500	500	490	490	142,000	490
1998-06-24	470	495	469	495	74,000	495
1998-06-23	477	480	467	470	408,000	470
1998-06-22	488	491	487	487	81,000	487
1998-06-19	498	503	493	496	181,000	496
1998-06-18	495	505	490	500	323,000	500
1998-06-17	470	483	470	480	348,000	480
1998-06-16	445	470	445	470	102,000	470
1998-06-15	445	451	445	450	34,000	450
1998-06-12	436	450	436	450	180,000	450
1998-06-11	455	457	445	445	84,000	445
1998-06-10	460	465	460	465	78,000	465
1998-06-09	442	462	442	462	50,000	462
1998-06-08	447	447	442	442	69,000	442
1998-06-05	455	468	446	452	110,000	452
1998-06-04	450	475	450	464	140,000	464
1998-06-03	454	455	450	455	106,000	455
1998-06-02	450	455	450	454	72,000	454
1998-06-01	474	474	446	447	124,000	447
1998-05-29	472	476	472	474	106,000	474
1998-05-28	460	473	460	472	57,000	472
1998-05-27	470	471	464	465	71,000	465
1998-05-26	465	480	465	475	189,000	475
1998-05-25	469	469	463	464	171,000	464
1998-05-22	471	474	455	455	127,000	455
1998-05-21	460	471	460	470	493,000	470
1998-05-20	449	459	449	456	215,000	456
1998-05-19	425	450	424	448	415,000	448
1998-05-18	419	425	419	425	27,000	425
1998-05-15	418	426	415	418	115,000	418
1998-05-14	440	440	425	427	227,000	427
1998-05-13	424	444	418	440	414,000	440
1998-05-12	410	435	410	423	396,000	423
1998-05-11	398	410	398	407	123,000	407
1998-05-08	415	420	400	400	110,000	400
1998-05-07	410	415	406	415	167,000	415
1998-05-06	410	422	410	420	82,000	420
1998-05-01	424	424	418	419	95,000	419
1998-04-30	420	423	417	418	107,000	418
1998-04-28	420	427	419	422	181,000	422
1998-04-27	423	429	420	423	148,000	423
1998-04-24	425	425	416	418	168,000	418
1998-04-23	405	419	405	411	137,000	411
1998-04-22	405	419	405	419	48,000	419
1998-04-21	413	413	405	405	19,000	405
1998-04-20	401	409	401	405	70,000	405
1998-04-17	405	405	395	396	55,000	396
1998-04-16	415	420	400	400	150,000	400
1998-04-15	414	421	414	420	47,000	420
1998-04-14	408	418	407	417	76,000	417
1998-04-13	398	406	397	406	66,000	406
1998-04-10	401	401	385	393	201,000	393
1998-04-09	398	403	396	397	110,000	397
1998-04-08	390	410	388	393	194,000	393
1998-04-07	386	391	380	385	146,000	385
1998-04-06	387	394	380	386	52,000	386
1998-04-03	377	389	377	377	116,000	377
1998-04-02	409	410	374	377	220,000	377
1998-04-01	417	417	406	414	62,000	414
1998-03-31	430	440	420	432	206,000	432
1998-03-30	434	450	434	445	228,000	445
1998-03-27	445	445	433	434	92,000	434
1998-03-26	436	449	435	445	387,000	445
1998-03-25	439	444	435	436	124,000	436
1998-03-24	425	439	420	434	198,000	434
1998-03-23	410	422	410	420	63,000	420
1998-03-20	405	422	403	415	282,000	415
1998-03-19	413	414	405	405	136,000	405
1998-03-18	421	421	405	405	158,000	405
1998-03-17	408	429	407	411	243,000	411
1998-03-16	412	415	410	410	138,000	410
1998-03-13	409	417	409	413	270,000	413
1998-03-12	421	421	409	410	68,000	410
1998-03-11	429	429	420	421	29,000	421
1998-03-10	430	430	421	428	62,000	428
1998-03-09	450	450	435	439	72,000	439
1998-03-06	444	449	439	439	147,000	439
1998-03-05	442	444	435	444	120,000	444
1998-03-04	449	449	440	442	89,000	442
1998-03-03	445	446	440	445	48,000	445
1998-03-02	442	450	437	440	119,000	440
1998-02-27	441	443	432	437	118,000	437
1998-02-26	453	453	426	426	105,000	426
1998-02-25	459	460	440	440	251,000	440
1998-02-24	451	452	445	450	219,000	450
1998-02-23	430	450	430	450	192,000	450
1998-02-20	445	446	425	442	266,000	442
1998-02-19	456	462	445	445	162,000	445
1998-02-18	460	474	460	470	749,000	470
1998-02-17	448	455	444	455	274,000	455
1998-02-16	440	452	437	452	241,000	452
1998-02-13	440	449	435	447	351,000	447
1998-02-12	432	440	430	440	205,000	440
1998-02-10	430	437	420	421	114,000	421
1998-02-09	426	430	420	430	84,000	430
1998-02-06	411	425	405	425	146,000	425
1998-02-05	400	413	398	413	106,000	413
1998-02-04	396	405	396	403	96,000	403
1998-02-03	400	405	393	395	194,000	395
1998-02-02	400	405	383	385	313,000	385
1998-01-30	421	422	405	405	139,000	405
1998-01-29	448	448	424	426	237,000	426
1998-01-28	430	450	429	433	544,000	433
1998-01-27	407	425	407	407	405,000	407
1998-01-26	411	420	405	405	241,000	405
1998-01-23	369	387	369	381	240,000	381
1998-01-22	368	370	360	360	146,000	360
1998-01-21	365	380	360	363	140,000	363
1998-01-20	371	389	360	365	107,000	365
1998-01-19	374	394	370	375	63,000	375
1998-01-16	334	370	334	370	112,000	370
1998-01-14	324	340	324	334	135,000	334
1998-01-13	315	324	315	323	79,000	323
1998-01-12	330	334	312	312	63,000	312
1998-01-09	350	350	339	339	55,000	339
1998-01-08	341	349	341	346	77,000	346
1998-01-07	344	351	340	341	151,000	341
1998-01-06	350	350	346	350	99,000	350
1998-01-05	361	370	361	369	5,000	369

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30