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
