6923 スタンレー電気(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,055	2,075	2,050	2,075	159,100	2,075
2003-12-29	2,050	2,055	2,035	2,045	154,700	2,045
2003-12-26	2,050	2,050	2,015	2,050	164,700	2,050
2003-12-25	2,005	2,050	2,005	2,050	213,600	2,050
2003-12-24	2,050	2,065	2,035	2,035	365,800	2,035
2003-12-22	2,045	2,055	2,025	2,050	470,600	2,050
2003-12-19	2,025	2,045	2,005	2,035	551,600	2,035
2003-12-18	1,995	2,010	1,970	1,995	394,400	1,995
2003-12-17	1,983	2,005	1,957	1,992	802,700	1,992
2003-12-16	1,955	2,010	1,947	1,953	1,337,400	1,953
2003-12-15	1,980	1,990	1,935	1,950	897,000	1,950
2003-12-12	1,950	1,969	1,911	1,933	562,200	1,933
2003-12-11	1,911	1,935	1,895	1,900	484,700	1,900
2003-12-10	1,947	1,947	1,880	1,910	600,100	1,910
2003-12-09	1,980	2,025	1,905	1,946	875,400	1,946
2003-12-08	2,055	2,060	1,978	2,010	490,900	2,010
2003-12-05	2,110	2,115	2,040	2,100	520,800	2,100
2003-12-04	2,115	2,120	2,065	2,095	295,900	2,095
2003-12-03	2,110	2,125	2,070	2,095	317,800	2,095
2003-12-02	2,170	2,195	2,090	2,130	666,000	2,130
2003-12-01	2,080	2,155	2,055	2,135	547,700	2,135
2003-11-28	2,150	2,150	2,055	2,080	458,400	2,080
2003-11-27	2,175	2,195	2,145	2,145	333,300	2,145
2003-11-26	2,170	2,180	2,145	2,170	425,100	2,170
2003-11-25	2,085	2,105	2,070	2,090	660,800	2,090
2003-11-21	2,050	2,100	2,045	2,060	495,700	2,060
2003-11-20	2,055	2,125	2,045	2,100	798,100	2,100
2003-11-19	2,150	2,190	2,100	2,105	307,700	2,105
2003-11-18	2,200	2,200	2,140	2,170	374,400	2,170
2003-11-17	2,280	2,280	2,170	2,195	346,100	2,195
2003-11-14	2,305	2,360	2,290	2,290	400,500	2,290
2003-11-13	2,340	2,340	2,250	2,290	343,900	2,290
2003-11-12	2,315	2,350	2,245	2,260	540,000	2,260
2003-11-11	2,330	2,330	2,230	2,235	662,800	2,235
2003-11-10	2,360	2,440	2,360	2,370	272,700	2,370
2003-11-07	2,400	2,470	2,400	2,435	432,300	2,435
2003-11-06	2,385	2,500	2,380	2,395	332,000	2,395
2003-11-05	2,395	2,420	2,380	2,390	526,000	2,390
2003-11-04	2,420	2,560	2,400	2,475	733,700	2,475
2003-10-31	2,345	2,345	2,295	2,340	493,400	2,340
2003-10-30	2,365	2,385	2,300	2,345	752,000	2,345
2003-10-29	2,285	2,385	2,260	2,375	628,600	2,375
2003-10-28	2,250	2,285	2,195	2,205	358,200	2,205
2003-10-27	2,200	2,215	2,155	2,205	191,400	2,205
2003-10-24	2,105	2,175	2,105	2,140	378,800	2,140
2003-10-23	2,240	2,240	2,100	2,145	477,100	2,145
2003-10-22	2,280	2,285	2,215	2,220	344,800	2,220
2003-10-21	2,380	2,400	2,245	2,265	727,700	2,265
2003-10-20	2,270	2,370	2,225	2,330	978,600	2,330
2003-10-17	2,150	2,245	2,130	2,225	2,183,500	2,225
2003-10-16	2,045	2,090	2,010	2,055	723,600	2,055
2003-10-15	2,015	2,040	2,005	2,005	320,700	2,005
2003-10-14	2,090	2,090	2,000	2,005	562,200	2,005
2003-10-10	2,000	2,085	2,000	2,055	471,000	2,055
2003-10-09	2,015	2,050	1,992	1,996	577,900	1,996
2003-10-08	2,100	2,120	2,045	2,055	366,900	2,055
2003-10-07	2,115	2,150	2,100	2,150	503,100	2,150
2003-10-06	2,175	2,180	2,105	2,140	417,700	2,140
2003-10-03	2,100	2,180	2,080	2,160	869,500	2,160
2003-10-02	2,050	2,090	2,040	2,090	609,600	2,090
2003-10-01	2,025	2,050	1,993	2,050	566,900	2,050
2003-09-30	2,015	2,020	1,975	2,000	690,000	2,000
2003-09-29	2,010	2,030	1,967	2,015	318,000	2,015
2003-09-26	1,956	2,025	1,955	2,010	405,000	2,010
2003-09-25	1,966	1,966	1,924	1,955	725,000	1,955
2003-09-24	1,941	1,992	1,918	1,986	615,000	1,986
2003-09-22	1,980	1,980	1,905	1,910	682,000	1,910
2003-09-19	2,005	2,010	1,986	1,998	808,000	1,998
2003-09-18	2,035	2,050	1,990	1,997	657,000	1,997
2003-09-17	2,080	2,080	2,040	2,050	500,000	2,050
2003-09-16	2,085	2,085	2,040	2,040	379,000	2,040
2003-09-12	2,095	2,095	2,030	2,050	985,000	2,050
2003-09-11	2,050	2,065	2,015	2,030	1,032,000	2,030
2003-09-10	1,980	2,010	1,971	1,985	519,000	1,985
2003-09-09	2,005	2,030	2,000	2,005	651,000	2,005
2003-09-08	2,000	2,005	1,980	1,988	621,000	1,988
2003-09-05	1,963	2,005	1,961	2,000	547,000	2,000
2003-09-04	1,993	2,030	1,972	1,978	503,000	1,978
2003-09-03	2,055	2,060	1,990	1,990	525,000	1,990
2003-09-02	2,050	2,080	2,030	2,055	755,000	2,055
2003-09-01	2,095	2,095	2,035	2,080	604,000	2,080
2003-08-29	2,040	2,060	2,000	2,060	648,000	2,060
2003-08-28	2,060	2,065	2,005	2,030	521,000	2,030
2003-08-27	2,085	2,110	2,035	2,035	499,000	2,035
2003-08-26	2,015	2,100	2,015	2,055	652,000	2,055
2003-08-25	2,075	2,095	2,050	2,055	509,000	2,055
2003-08-22	2,100	2,120	2,085	2,115	1,311,000	2,115
2003-08-21	2,000	2,140	1,995	2,130	2,036,000	2,130
2003-08-20	1,997	2,010	1,965	1,997	1,142,000	1,997
2003-08-19	1,998	2,025	1,970	1,987	870,000	1,987
2003-08-18	1,955	1,987	1,941	1,968	976,000	1,968
2003-08-15	1,928	1,965	1,921	1,955	752,000	1,955
2003-08-14	1,848	1,921	1,847	1,894	1,359,000	1,894
2003-08-13	1,831	1,850	1,810	1,838	915,000	1,838
2003-08-12	1,840	1,870	1,803	1,825	945,000	1,825
2003-08-11	1,810	1,870	1,810	1,837	315,000	1,837
2003-08-08	1,812	1,877	1,812	1,835	462,000	1,835
2003-08-07	1,850	1,874	1,809	1,809	513,000	1,809
2003-08-06	1,861	1,898	1,857	1,860	607,000	1,860
2003-08-05	1,927	1,955	1,888	1,901	904,000	1,901
2003-08-04	1,950	1,994	1,942	1,950	1,017,000	1,950
2003-08-01	1,950	1,964	1,936	1,951	1,183,000	1,951
2003-07-31	1,953	1,965	1,920	1,930	1,170,000	1,930
2003-07-30	1,905	1,935	1,889	1,893	1,227,000	1,893
2003-07-29	1,940	1,949	1,855	1,875	1,036,000	1,875
2003-07-28	1,947	1,955	1,934	1,935	478,000	1,935
2003-07-25	1,950	1,975	1,911	1,917	422,000	1,917
2003-07-24	1,920	1,948	1,920	1,943	872,000	1,943
2003-07-23	1,899	1,925	1,891	1,915	450,000	1,915
2003-07-22	1,876	1,904	1,850	1,869	671,000	1,869
2003-07-18	1,905	1,978	1,896	1,898	914,000	1,898
2003-07-17	1,990	1,990	1,935	1,959	934,000	1,959
2003-07-16	1,999	2,015	1,975	1,998	878,000	1,998
2003-07-15	1,960	2,015	1,950	1,970	1,907,000	1,970
2003-07-14	1,799	1,930	1,799	1,900	868,000	1,900
2003-07-11	1,830	1,863	1,791	1,799	788,000	1,799
2003-07-10	1,880	1,930	1,861	1,912	1,488,000	1,912
2003-07-09	1,800	1,850	1,780	1,825	1,163,000	1,825
2003-07-08	1,760	1,780	1,729	1,771	1,460,000	1,771
2003-07-07	1,700	1,749	1,700	1,700	571,000	1,700
2003-07-04	1,729	1,730	1,710	1,726	523,000	1,726
2003-07-03	1,700	1,728	1,690	1,728	783,000	1,728
2003-07-02	1,710	1,713	1,660	1,688	711,000	1,688
2003-07-01	1,700	1,710	1,691	1,710	383,000	1,710
2003-06-30	1,709	1,725	1,695	1,711	551,000	1,711
2003-06-27	1,679	1,700	1,660	1,697	838,000	1,697
2003-06-26	1,628	1,650	1,627	1,650	629,000	1,650
2003-06-25	1,618	1,638	1,614	1,620	547,000	1,620
2003-06-24	1,651	1,651	1,609	1,618	685,000	1,618
2003-06-23	1,688	1,691	1,666	1,681	650,000	1,681
2003-06-20	1,670	1,689	1,660	1,687	845,000	1,687
2003-06-19	1,650	1,699	1,647	1,677	1,321,000	1,677
2003-06-18	1,620	1,635	1,606	1,633	1,095,000	1,633
2003-06-17	1,590	1,602	1,573	1,596	1,155,000	1,596
2003-06-16	1,560	1,570	1,542	1,555	588,000	1,555
2003-06-13	1,539	1,539	1,524	1,539	951,000	1,539
2003-06-12	1,540	1,550	1,509	1,524	615,000	1,524
2003-06-11	1,550	1,565	1,533	1,540	588,000	1,540
2003-06-10	1,525	1,559	1,525	1,535	1,276,000	1,535
2003-06-09	1,581	1,593	1,552	1,555	1,000,000	1,555
2003-06-06	1,610	1,612	1,584	1,606	928,000	1,606
2003-06-05	1,625	1,630	1,602	1,612	358,000	1,612
2003-06-04	1,625	1,642	1,622	1,623	573,000	1,623
2003-06-03	1,620	1,627	1,614	1,620	667,000	1,620
2003-06-02	1,625	1,625	1,607	1,613	355,000	1,613
2003-05-30	1,620	1,625	1,600	1,625	666,000	1,625
2003-05-29	1,615	1,617	1,590	1,617	685,000	1,617
2003-05-28	1,590	1,606	1,560	1,603	1,061,000	1,603
2003-05-27	1,546	1,552	1,535	1,544	479,000	1,544
2003-05-26	1,581	1,581	1,545	1,546	496,000	1,546
2003-05-23	1,551	1,581	1,544	1,580	616,000	1,580
2003-05-22	1,572	1,579	1,542	1,566	395,000	1,566
2003-05-21	1,590	1,595	1,568	1,580	853,000	1,580
2003-05-20	1,540	1,590	1,535	1,589	747,000	1,589
2003-05-19	1,550	1,556	1,515	1,523	249,000	1,523
2003-05-16	1,541	1,568	1,539	1,546	699,000	1,546
2003-05-15	1,521	1,526	1,504	1,511	583,000	1,511
2003-05-14	1,505	1,530	1,505	1,521	763,000	1,521
2003-05-13	1,578	1,580	1,525	1,534	808,000	1,534
2003-05-12	1,560	1,584	1,555	1,584	566,000	1,584
2003-05-09	1,580	1,592	1,558	1,589	598,000	1,589
2003-05-08	1,590	1,604	1,583	1,592	661,000	1,592
2003-05-07	1,555	1,594	1,540	1,590	721,000	1,590
2003-05-06	1,544	1,559	1,543	1,555	641,000	1,555
2003-05-02	1,516	1,532	1,505	1,525	474,000	1,525
2003-05-01	1,523	1,523	1,482	1,500	509,000	1,500
2003-04-30	1,484	1,508	1,478	1,500	649,000	1,500
2003-04-28	1,449	1,477	1,449	1,460	100,000	1,460
2003-04-25	1,458	1,477	1,450	1,467	484,000	1,467
2003-04-24	1,494	1,507	1,455	1,455	745,000	1,455
2003-04-23	1,512	1,513	1,482	1,495	673,000	1,495
2003-04-22	1,549	1,549	1,501	1,512	385,000	1,512
2003-04-21	1,530	1,550	1,528	1,540	456,000	1,540
2003-04-18	1,521	1,533	1,490	1,500	793,000	1,500
2003-04-17	1,531	1,558	1,502	1,511	1,410,000	1,511
2003-04-16	1,592	1,593	1,518	1,561	1,012,000	1,561
2003-04-15	1,600	1,609	1,588	1,606	462,000	1,606
2003-04-14	1,601	1,627	1,574	1,600	395,000	1,600
2003-04-11	1,574	1,635	1,573	1,627	726,000	1,627
2003-04-10	1,625	1,625	1,565	1,576	419,000	1,576
2003-04-09	1,606	1,625	1,565	1,582	411,000	1,582
2003-04-08	1,660	1,661	1,612	1,624	361,000	1,624
2003-04-07	1,642	1,670	1,621	1,660	484,000	1,660
2003-04-04	1,546	1,617	1,546	1,612	810,000	1,612
2003-04-03	1,580	1,582	1,530	1,532	356,000	1,532
2003-04-02	1,565	1,579	1,548	1,579	330,000	1,579
2003-04-01	1,517	1,570	1,503	1,556	475,000	1,556
2003-03-31	1,524	1,549	1,497	1,497	346,000	1,497
2003-03-28	1,587	1,587	1,547	1,554	281,000	1,554
2003-03-27	1,561	1,580	1,557	1,558	235,000	1,558
2003-03-26	1,511	1,591	1,511	1,591	305,000	1,591
2003-03-25	1,590	1,590	1,530	1,533	272,000	1,533
2003-03-24	1,558	1,578	1,545	1,566	256,000	1,566
2003-03-20	1,545	1,555	1,521	1,533	475,000	1,533
2003-03-19	1,508	1,550	1,500	1,523	753,000	1,523
2003-03-18	1,470	1,507	1,470	1,507	1,078,000	1,507
2003-03-17	1,480	1,480	1,463	1,466	294,000	1,466
2003-03-14	1,498	1,499	1,468	1,490	1,066,000	1,490
2003-03-13	1,464	1,480	1,464	1,478	684,000	1,478
2003-03-12	1,446	1,468	1,435	1,444	610,000	1,444
2003-03-11	1,430	1,485	1,430	1,450	684,000	1,450
2003-03-10	1,442	1,462	1,438	1,450	510,000	1,450
2003-03-07	1,456	1,463	1,436	1,462	542,000	1,462
2003-03-06	1,487	1,498	1,470	1,470	595,000	1,470
2003-03-05	1,481	1,484	1,460	1,470	556,000	1,470
2003-03-04	1,481	1,493	1,480	1,493	343,000	1,493
2003-03-03	1,475	1,493	1,472	1,490	414,000	1,490
2003-02-28	1,450	1,477	1,450	1,460	398,000	1,460
2003-02-27	1,441	1,450	1,431	1,440	410,000	1,440
2003-02-26	1,440	1,446	1,410	1,429	505,000	1,429
2003-02-25	1,456	1,459	1,438	1,440	636,000	1,440
2003-02-24	1,470	1,480	1,442	1,456	376,000	1,456
2003-02-21	1,483	1,489	1,475	1,480	454,000	1,480
2003-02-20	1,493	1,493	1,463	1,488	408,000	1,488
2003-02-19	1,489	1,495	1,481	1,485	625,000	1,485
2003-02-18	1,463	1,493	1,430	1,489	618,000	1,489
2003-02-17	1,490	1,490	1,460	1,472	442,000	1,472
2003-02-14	1,434	1,479	1,434	1,476	360,000	1,476
2003-02-13	1,465	1,465	1,440	1,454	397,000	1,454
2003-02-12	1,464	1,465	1,449	1,465	292,000	1,465
2003-02-10	1,430	1,445	1,427	1,444	343,000	1,444
2003-02-07	1,452	1,467	1,418	1,450	541,000	1,450
2003-02-06	1,472	1,494	1,453	1,463	360,000	1,463
2003-02-05	1,467	1,492	1,461	1,482	642,000	1,482
2003-02-04	1,490	1,499	1,475	1,482	589,000	1,482
2003-02-03	1,410	1,472	1,410	1,472	539,000	1,472
2003-01-31	1,380	1,425	1,370	1,415	577,000	1,415
2003-01-30	1,384	1,400	1,379	1,380	446,000	1,380
2003-01-29	1,434	1,435	1,390	1,395	615,000	1,395
2003-01-28	1,425	1,475	1,424	1,434	612,000	1,434
2003-01-27	1,416	1,445	1,408	1,445	511,000	1,445
2003-01-24	1,469	1,478	1,435	1,435	922,000	1,435
2003-01-23	1,447	1,510	1,434	1,481	1,436,000	1,481
2003-01-22	1,444	1,464	1,424	1,447	791,000	1,447
2003-01-21	1,403	1,442	1,403	1,424	641,000	1,424
2003-01-20	1,400	1,422	1,400	1,420	529,000	1,420
2003-01-17	1,390	1,462	1,390	1,419	1,268,000	1,419
2003-01-16	1,379	1,404	1,371	1,400	1,459,000	1,400
2003-01-15	1,350	1,373	1,345	1,359	609,000	1,359
2003-01-14	1,306	1,350	1,302	1,350	591,000	1,350
2003-01-10	1,318	1,349	1,305	1,305	634,000	1,305
2003-01-09	1,310	1,320	1,307	1,307	540,000	1,307
2003-01-08	1,341	1,354	1,326	1,330	681,000	1,330
2003-01-07	1,349	1,367	1,349	1,351	548,000	1,351
2003-01-06	1,340	1,349	1,330	1,337	130,000	1,337

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