6923 スタンレー電気(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	500	500	493	495	41,000	495
1999-12-29	500	505	498	500	151,000	500
1999-12-28	524	524	504	510	189,000	510
1999-12-27	516	520	510	520	258,000	520
1999-12-24	536	536	516	517	183,000	517
1999-12-22	521	529	517	519	89,000	519
1999-12-21	523	528	520	520	195,000	520
1999-12-20	527	533	523	524	278,000	524
1999-12-17	541	548	525	525	333,000	525
1999-12-16	551	560	541	543	254,000	543
1999-12-15	545	562	541	552	267,000	552
1999-12-14	545	547	538	545	257,000	545
1999-12-13	557	571	538	560	407,000	560
1999-12-10	551	570	551	565	272,000	565
1999-12-09	569	569	553	560	219,000	560
1999-12-08	555	566	552	562	218,000	562
1999-12-07	556	560	546	555	507,000	555
1999-12-06	563	573	556	556	411,000	556
1999-12-03	587	587	560	565	300,000	565
1999-12-02	585	594	568	577	289,000	577
1999-12-01	573	599	573	595	534,000	595
1999-11-30	579	590	573	573	204,000	573
1999-11-29	595	595	578	585	351,000	585
1999-11-26	611	612	593	600	480,000	600
1999-11-25	629	630	605	612	521,000	612
1999-11-24	658	658	628	639	823,000	639
1999-11-22	666	682	661	666	1,337,000	666
1999-11-19	637	664	637	650	1,888,000	650
1999-11-18	601	627	595	627	534,000	627
1999-11-17	606	607	600	605	346,000	605
1999-11-16	606	606	590	597	304,000	597
1999-11-15	595	598	585	596	388,000	596
1999-11-12	594	594	580	582	252,000	582
1999-11-11	589	602	575	577	527,000	577
1999-11-10	620	620	582	588	709,000	588
1999-11-09	625	635	604	612	833,000	612
1999-11-08	638	645	618	625	517,000	625
1999-11-05	661	662	617	617	702,000	617
1999-11-04	627	675	622	651	1,702,000	651
1999-11-02	606	626	606	617	571,000	617
1999-11-01	613	630	611	616	423,000	616
1999-10-29	631	635	606	606	444,000	606
1999-10-28	641	641	616	623	171,000	623
1999-10-27	639	648	620	640	249,000	640
1999-10-26	649	653	639	639	414,000	639
1999-10-25	661	661	636	653	1,007,000	653
1999-10-22	654	665	631	642	989,000	642
1999-10-21	700	745	653	674	3,977,000	674
1999-10-20	630	690	621	690	3,667,000	690
1999-10-19	562	594	561	590	708,000	590
1999-10-18	570	575	562	570	540,000	570
1999-10-15	594	600	574	580	830,000	580
1999-10-14	569	605	569	590	1,220,000	590
1999-10-13	547	569	547	569	940,000	569
1999-10-12	555	564	546	547	168,000	547
1999-10-08	560	572	552	565	767,000	565
1999-10-07	536	555	535	550	659,000	550
1999-10-06	491	530	490	516	480,000	516
1999-10-05	490	495	488	489	212,000	489
1999-10-04	500	507	494	495	126,000	495
1999-10-01	490	500	489	500	183,000	500
1999-09-30	503	510	503	505	246,000	505
1999-09-29	510	510	490	498	195,000	498
1999-09-28	490	514	490	500	271,000	500
1999-09-27	491	510	479	481	219,000	481
1999-09-24	500	500	480	485	340,000	485
1999-09-22	522	525	505	510	319,000	510
1999-09-21	544	547	533	542	710,000	542
1999-09-20	532	548	528	538	608,000	538
1999-09-17	505	527	501	527	1,300,000	527
1999-09-16	462	495	462	490	178,000	490
1999-09-14	476	476	460	464	178,000	464
1999-09-13	485	489	476	476	240,000	476
1999-09-10	470	505	470	490	490,000	490
1999-09-09	470	475	467	470	88,000	470
1999-09-08	470	470	462	470	225,000	470
1999-09-07	481	483	470	474	206,000	474
1999-09-06	490	497	475	475	243,000	475
1999-09-03	500	523	490	500	1,097,000	500
1999-09-02	480	510	478	506	726,000	506
1999-09-01	460	485	459	468	923,000	468
1999-08-31	445	464	440	464	783,000	464
1999-08-30	405	448	404	445	378,000	445
1999-08-27	406	411	400	400	138,000	400
1999-08-26	414	417	407	407	109,000	407
1999-08-25	407	410	407	410	305,000	410
1999-08-24	415	417	409	410	243,000	410
1999-08-23	419	427	410	410	215,000	410
1999-08-20	419	420	416	419	108,000	419
1999-08-19	431	438	419	419	76,000	419
1999-08-18	441	441	431	438	117,000	438
1999-08-17	441	443	436	438	126,000	438
1999-08-16	450	450	436	436	124,000	436
1999-08-13	426	445	424	445	96,000	445
1999-08-12	443	443	428	430	115,000	430
1999-08-11	440	443	435	443	97,000	443
1999-08-10	429	440	425	440	139,000	440
1999-08-09	416	429	413	429	129,000	429
1999-08-06	413	420	409	416	258,000	416
1999-08-05	445	447	410	420	240,000	420
1999-08-04	462	470	434	453	443,000	453
1999-08-03	441	460	439	460	547,000	460
1999-08-02	425	441	425	441	161,000	441
1999-07-30	422	425	420	425	78,000	425
1999-07-29	420	421	419	421	34,000	421
1999-07-28	415	420	415	420	34,000	420
1999-07-27	418	422	415	415	66,000	415
1999-07-26	431	431	417	417	91,000	417
1999-07-23	435	437	418	418	192,000	418
1999-07-22	420	431	419	430	141,000	430
1999-07-21	416	430	415	430	73,000	430
1999-07-19	425	425	417	417	47,000	417
1999-07-16	420	420	413	415	274,000	415
1999-07-15	425	429	420	420	136,000	420
1999-07-14	421	438	416	430	154,000	430
1999-07-13	416	429	413	429	130,000	429
1999-07-12	412	419	412	416	68,000	416
1999-07-09	428	428	421	422	29,000	422
1999-07-08	430	431	428	428	112,000	428
1999-07-07	433	440	426	426	154,000	426
1999-07-06	430	431	417	417	90,000	417
1999-07-05	438	440	420	430	126,000	430
1999-07-02	440	444	433	443	166,000	443
1999-07-01	431	440	430	440	216,000	440
1999-06-30	428	430	420	430	222,000	430
1999-06-29	425	430	421	430	152,000	430
1999-06-28	417	417	413	415	92,000	415
1999-06-25	429	429	411	417	206,000	417
1999-06-24	431	439	424	424	116,000	424
1999-06-23	440	440	427	427	142,000	427
1999-06-22	447	451	439	450	166,000	450
1999-06-21	439	451	439	450	160,000	450
1999-06-18	436	440	434	434	116,000	434
1999-06-17	440	445	430	438	140,000	438
1999-06-16	457	459	432	440	388,000	440
1999-06-15	424	453	424	442	904,000	442
1999-06-14	410	415	405	414	125,000	414
1999-06-11	399	410	399	408	476,000	408
1999-06-10	410	410	405	409	247,000	409
1999-06-09	406	414	405	413	161,000	413
1999-06-08	400	403	395	401	71,000	401
1999-06-07	402	411	397	405	84,000	405
1999-06-04	395	402	388	402	93,000	402
1999-06-03	399	403	386	395	75,000	395
1999-06-02	392	404	383	404	96,000	404
1999-06-01	386	392	384	392	78,000	392
1999-05-31	382	388	381	381	22,000	381
1999-05-28	384	389	381	387	39,000	387
1999-05-27	392	395	390	394	88,000	394
1999-05-26	404	404	380	387	111,000	387
1999-05-25	417	417	408	409	154,000	409
1999-05-24	413	413	404	412	61,000	412
1999-05-21	400	420	400	415	297,000	415
1999-05-20	400	403	390	395	79,000	395
1999-05-19	400	400	395	400	135,000	400
1999-05-18	395	409	386	403	262,000	403
1999-05-17	381	390	379	390	133,000	390
1999-05-14	383	388	381	381	123,000	381
1999-05-13	388	390	380	381	156,000	381
1999-05-12	396	399	391	391	48,000	391
1999-05-11	398	406	395	406	89,000	406
1999-05-10	400	400	394	400	81,000	400
1999-05-07	401	401	394	394	107,000	394
1999-05-06	397	400	395	396	73,000	396
1999-04-30	405	405	395	395	71,000	395
1999-04-28	407	419	404	405	190,000	405
1999-04-27	404	410	404	407	82,000	407
1999-04-26	391	400	387	395	76,000	395
1999-04-23	389	390	380	385	91,000	385
1999-04-22	383	390	381	390	38,000	390
1999-04-21	395	395	388	388	45,000	388
1999-04-20	395	403	393	395	157,000	395
1999-04-19	402	403	397	398	92,000	398
1999-04-16	408	408	407	407	86,000	407
1999-04-15	409	409	400	403	71,000	403
1999-04-14	404	414	397	414	156,000	414
1999-04-13	400	405	400	404	103,000	404
1999-04-12	405	405	391	391	99,000	391
1999-04-09	401	411	400	405	192,000	405
1999-04-08	395	405	392	395	127,000	395
1999-04-07	395	406	394	395	235,000	395
1999-04-06	395	396	389	392	234,000	392
1999-04-05	385	392	381	390	221,000	390
1999-04-02	390	393	385	385	151,000	385
1999-04-01	385	389	380	388	155,000	388
1999-03-31	379	380	374	380	69,000	380
1999-03-30	375	375	372	373	36,000	373
1999-03-29	366	374	365	372	47,000	372
1999-03-26	372	372	365	365	42,000	365
1999-03-25	356	370	352	356	197,000	356
1999-03-24	365	365	357	357	85,000	357
1999-03-23	381	382	368	368	117,000	368
1999-03-19	371	380	371	379	123,000	379
1999-03-18	371	375	368	368	183,000	368
1999-03-17	375	376	369	371	212,000	371
1999-03-16	373	375	371	375	108,000	375
1999-03-15	370	375	369	373	71,000	373
1999-03-12	380	380	370	375	102,000	375
1999-03-11	375	380	372	372	163,000	372
1999-03-10	369	380	363	370	173,000	370
1999-03-09	365	365	360	364	88,000	364
1999-03-08	378	378	365	365	124,000	365
1999-03-05	373	385	365	378	213,000	378
1999-03-04	365	374	365	373	55,000	373
1999-03-03	368	368	360	365	58,000	365
1999-03-02	370	371	368	368	63,000	368
1999-03-01	381	381	366	366	42,000	366
1999-02-26	382	387	382	382	122,000	382
1999-02-25	380	384	377	381	254,000	381
1999-02-24	362	379	362	377	98,000	377
1999-02-23	360	367	360	363	153,000	363
1999-02-22	355	360	350	360	30,000	360
1999-02-19	346	351	346	350	78,000	350
1999-02-18	338	349	338	344	103,000	344
1999-02-17	340	342	336	336	119,000	336
1999-02-16	339	349	339	342	76,000	342
1999-02-15	329	345	329	339	233,000	339
1999-02-12	353	353	324	324	204,000	324
1999-02-10	362	367	351	351	46,000	351
1999-02-09	366	371	351	352	57,000	352
1999-02-08	365	370	363	370	42,000	370
1999-02-05	357	370	357	370	23,000	370
1999-02-04	355	366	355	357	108,000	357
1999-02-03	370	370	351	360	29,000	360
1999-02-02	378	378	370	370	32,000	370
1999-02-01	379	379	375	375	20,000	375
1999-01-29	383	384	367	377	39,000	377
1999-01-28	376	382	376	378	23,000	378
1999-01-27	377	378	375	376	42,000	376
1999-01-26	371	376	371	375	89,000	375
1999-01-25	385	385	369	376	93,000	376
1999-01-22	355	378	355	378	78,000	378
1999-01-21	353	358	345	353	89,000	353
1999-01-20	346	353	345	353	63,000	353
1999-01-19	350	357	347	351	31,000	351
1999-01-18	347	347	345	347	28,000	347
1999-01-14	343	348	343	348	31,000	348
1999-01-13	342	348	340	340	88,000	340
1999-01-12	350	350	336	341	29,000	341
1999-01-11	360	360	353	355	22,000	355
1999-01-08	343	345	331	331	67,000	331
1999-01-07	359	360	348	348	65,000	348
1999-01-06	344	355	344	350	47,000	350
1999-01-05	361	361	345	345	55,000	345
1999-01-04	356	360	356	356	26,000	356

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