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
1998-12-303613763613764,000376
1998-12-2937137137037013,000370
1998-12-2836837036637041,000370
1998-12-25367371360365174,000365
1998-12-2434935234734778,000347
1998-12-2234835234834865,000348
1998-12-2135235534534775,000347
1998-12-18363363347350153,000350
1998-12-1736636635435464,000354
1998-12-16365370364364140,000364
1998-12-15368375361363224,000363
1998-12-14380385368368159,000368
1998-12-11395396369371402,000371
1998-12-10403409395395190,000395
1998-12-09424426402407173,000407
1998-12-0841441541241434,000414
1998-12-0741442241441810,000418
1998-12-0442242441241222,000412
1998-12-0342442742442433,000424
1998-12-0242343642343669,000436
1998-12-01416420413418100,000418
1998-11-3042642642142166,000421
1998-11-2743144543143668,000436
1998-11-2644544844244673,000446
1998-11-25448450441444116,000444
1998-11-2442544342544368,000443
1998-11-2041543041542244,000422
1998-11-1942042942042543,000425
1998-11-1841142841142539,000425
1998-11-1742242341042040,000420
1998-11-1640942240942250,000422
1998-11-1340041440041472,000414
1998-11-1240340639640348,000403
1998-11-11400405395399113,000399
1998-11-10409412395395111,000395
1998-11-09410410405407144,000407
1998-11-0642842841842345,000423
1998-11-0544544541541878,000418
1998-11-0441543741543036,000430
1998-11-0241341540741273,000412
1998-10-30435435418418122,000418
1998-10-2943743943043527,000435
1998-10-2846047044244231,000442
1998-10-2747047446046045,000460
1998-10-2648448447047079,000470
1998-10-23478480473474150,000474
1998-10-22438455438455143,000455
1998-10-21422445422438223,000438
1998-10-2041742541742562,000425
1998-10-19425428415416137,000416
1998-10-16432432424425120,000425
1998-10-1542742741742246,000422
1998-10-1442942941141752,000417
1998-10-1345545541541588,000415
1998-10-1244344944044556,000445
1998-10-0940243040040853,000408
1998-10-0843443840240283,000402
1998-10-07435449430439191,000439
1998-10-0643944043043483,000434
1998-10-0545045044044095,000440
1998-10-0244545044145090,000450
1998-10-0147147545045585,000455
1998-09-3048048947647673,000476
1998-09-29483488480484168,000484
1998-09-2848149047548855,000488
1998-09-25500500485485137,000485
1998-09-2450050149049590,000495
1998-09-22481486480485108,000485
1998-09-2148548547747757,000477
1998-09-18474485474485143,000485
1998-09-1748148247547596,000475
1998-09-1647547546947596,000475
1998-09-1446547846547872,000478
1998-09-1146046246046188,000461
1998-09-10465477465465119,000465
1998-09-0946547146146173,000461
1998-09-08470483468470101,000470
1998-09-0745048045046770,000467
1998-09-0446146144745075,000450
1998-09-0345946245846139,000461
1998-09-0246846846046196,000461
1998-09-0144645844345839,000458
1998-08-31443466442461106,000461
1998-08-28460460448453106,000453
1998-08-2746846846146137,000461
1998-08-2647847946947860,000478
1998-08-25494494480481124,000481
1998-08-24469485468485118,000485
1998-08-21469469469469212,000469
1998-08-2046947446647465,000474
1998-08-1946047045547050,000470
1998-08-18457460455457123,000457
1998-08-1745946045345784,000457
1998-08-14461462459460154,000460
1998-08-1346446646146636,000466
1998-08-1245045645045648,000456
1998-08-1145445845045283,000452
1998-08-10462463459460143,000460
1998-08-0746746746546694,000466
1998-08-0646847146746732,000467
1998-08-05475475466469161,000469
1998-08-04488488476476217,000476
1998-08-0349149248748856,000488
1998-07-3148649948649634,000496
1998-07-3048149148148673,000486
1998-07-29486487480480199,000480
1998-07-28485490485487148,000487
1998-07-27503503483483105,000483
1998-07-24500500490493133,000493
1998-07-23471490471490174,000490
1998-07-2248148147048164,000481
1998-07-2147647747647630,000476
1998-07-1748748747147691,000476
1998-07-16472492472490251,000490
1998-07-15466482465476368,000476
1998-07-14484484453464252,000464
1998-07-13473485470479144,000479
1998-07-10502508478478252,000478
1998-07-09518518510511104,000511
1998-07-08500515491513466,000513
1998-07-07493498480481528,000481
1998-07-06494496488488322,000488
1998-07-03495505495495500,000495
1998-07-02505507495500547,000500
1998-07-01500510495510255,000510
1998-06-30498508498508164,000508
1998-06-2949649849249366,000493
1998-06-26490500490500105,000500
1998-06-25500500490490142,000490
1998-06-2447049546949574,000495
1998-06-23477480467470408,000470
1998-06-2248849148748781,000487
1998-06-19498503493496181,000496
1998-06-18495505490500323,000500
1998-06-17470483470480348,000480
1998-06-16445470445470102,000470
1998-06-1544545144545034,000450
1998-06-12436450436450180,000450
1998-06-1145545744544584,000445
1998-06-1046046546046578,000465
1998-06-0944246244246250,000462
1998-06-0844744744244269,000442
1998-06-05455468446452110,000452
1998-06-04450475450464140,000464
1998-06-03454455450455106,000455
1998-06-0245045545045472,000454
1998-06-01474474446447124,000447
1998-05-29472476472474106,000474
1998-05-2846047346047257,000472
1998-05-2747047146446571,000465
1998-05-26465480465475189,000475
1998-05-25469469463464171,000464
1998-05-22471474455455127,000455
1998-05-21460471460470493,000470
1998-05-20449459449456215,000456
1998-05-19425450424448415,000448
1998-05-1841942541942527,000425
1998-05-15418426415418115,000418
1998-05-14440440425427227,000427
1998-05-13424444418440414,000440
1998-05-12410435410423396,000423
1998-05-11398410398407123,000407
1998-05-08415420400400110,000400
1998-05-07410415406415167,000415
1998-05-0641042241042082,000420
1998-05-0142442441841995,000419
1998-04-30420423417418107,000418
1998-04-28420427419422181,000422
1998-04-27423429420423148,000423
1998-04-24425425416418168,000418
1998-04-23405419405411137,000411
1998-04-2240541940541948,000419
1998-04-2141341340540519,000405
1998-04-2040140940140570,000405
1998-04-1740540539539655,000396
1998-04-16415420400400150,000400
1998-04-1541442141442047,000420
1998-04-1440841840741776,000417
1998-04-1339840639740666,000406
1998-04-10401401385393201,000393
1998-04-09398403396397110,000397
1998-04-08390410388393194,000393
1998-04-07386391380385146,000385
1998-04-0638739438038652,000386
1998-04-03377389377377116,000377
1998-04-02409410374377220,000377
1998-04-0141741740641462,000414
1998-03-31430440420432206,000432
1998-03-30434450434445228,000445
1998-03-2744544543343492,000434
1998-03-26436449435445387,000445
1998-03-25439444435436124,000436
1998-03-24425439420434198,000434
1998-03-2341042241042063,000420
1998-03-20405422403415282,000415
1998-03-19413414405405136,000405
1998-03-18421421405405158,000405
1998-03-17408429407411243,000411
1998-03-16412415410410138,000410
1998-03-13409417409413270,000413
1998-03-1242142140941068,000410
1998-03-1142942942042129,000421
1998-03-1043043042142862,000428
1998-03-0945045043543972,000439
1998-03-06444449439439147,000439
1998-03-05442444435444120,000444
1998-03-0444944944044289,000442
1998-03-0344544644044548,000445
1998-03-02442450437440119,000440
1998-02-27441443432437118,000437
1998-02-26453453426426105,000426
1998-02-25459460440440251,000440
1998-02-24451452445450219,000450
1998-02-23430450430450192,000450
1998-02-20445446425442266,000442
1998-02-19456462445445162,000445
1998-02-18460474460470749,000470
1998-02-17448455444455274,000455
1998-02-16440452437452241,000452
1998-02-13440449435447351,000447
1998-02-12432440430440205,000440
1998-02-10430437420421114,000421
1998-02-0942643042043084,000430
1998-02-06411425405425146,000425
1998-02-05400413398413106,000413
1998-02-0439640539640396,000403
1998-02-03400405393395194,000395
1998-02-02400405383385313,000385
1998-01-30421422405405139,000405
1998-01-29448448424426237,000426
1998-01-28430450429433544,000433
1998-01-27407425407407405,000407
1998-01-26411420405405241,000405
1998-01-23369387369381240,000381
1998-01-22368370360360146,000360
1998-01-21365380360363140,000363
1998-01-20371389360365107,000365
1998-01-1937439437037563,000375
1998-01-16334370334370112,000370
1998-01-14324340324334135,000334
1998-01-1331532431532379,000323
1998-01-1233033431231263,000312
1998-01-0935035033933955,000339
1998-01-0834134934134677,000346
1998-01-07344351340341151,000341
1998-01-0635035034635099,000350
1998-01-053613703613695,000369

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