1. HOME >
  2. 株価時系列 >
  3. 6923 >
  4. 2004年

6923 スタンレー電気(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,7541,7601,7461,756228,7001,756
2004-12-291,7561,7631,7411,756362,4001,756
2004-12-281,7401,7531,7361,750282,1001,750
2004-12-271,7531,7541,7461,751323,3001,751
2004-12-241,7391,7591,7281,751781,4001,751
2004-12-221,7231,7291,7121,719894,3001,719
2004-12-211,7101,7281,7021,719725,8001,719
2004-12-201,7021,7201,6921,708818,0001,708
2004-12-171,6901,7151,6871,698775,9001,698
2004-12-161,6901,6921,6711,689585,0001,689
2004-12-151,6851,7171,6731,702918,1001,702
2004-12-141,6441,6731,6301,673597,7001,673
2004-12-131,6501,6641,6261,643376,9001,643
2004-12-101,6511,6511,6311,640700,4001,640
2004-12-091,6641,6731,6371,651403,3001,651
2004-12-081,6581,6751,6371,664422,3001,664
2004-12-071,6861,6861,6371,642463,5001,642
2004-12-061,6861,6891,6791,686475,7001,686
2004-12-031,6831,6901,6771,685403,4001,685
2004-12-021,6551,6861,6481,662544,9001,662
2004-12-011,6461,6551,6261,646647,0001,646
2004-11-301,6571,6691,6571,667769,5001,667
2004-11-291,6771,6911,6771,685329,5001,685
2004-11-261,6851,6931,6751,683438,8001,683
2004-11-251,6931,6951,6851,689573,3001,689
2004-11-241,7041,7041,6821,687762,6001,687
2004-11-221,6921,7021,6811,6951,259,7001,695
2004-11-191,6951,7021,6861,690844,5001,690
2004-11-181,6851,6991,6721,6831,162,7001,683
2004-11-171,7101,7131,6851,691801,6001,691
2004-11-161,7181,7291,7091,710926,1001,710
2004-11-151,7171,7251,7101,716834,5001,716
2004-11-121,6901,7141,6851,705844,1001,705
2004-11-111,7001,7121,6801,680765,3001,680
2004-11-101,7001,7011,6881,7001,358,1001,700
2004-11-091,7001,7211,6981,7111,841,2001,711
2004-11-081,6661,7051,6651,6891,668,1001,689
2004-11-051,6261,6381,6211,633431,2001,633
2004-11-041,6491,6491,6121,615753,8001,615
2004-11-021,6141,6411,6051,640627,7001,640
2004-11-011,6331,6331,6131,620444,3001,620
2004-10-291,6451,6451,6151,635965,9001,635
2004-10-281,5871,6351,5791,6321,420,1001,632
2004-10-271,5751,5881,5521,557849,2001,557
2004-10-261,5731,5981,5541,5601,764,9001,560
2004-10-251,5401,5681,5341,565846,3001,565
2004-10-221,5551,5681,5521,560731,7001,560
2004-10-211,5431,5561,5271,531563,9001,531
2004-10-201,5361,5661,5251,5531,412,2001,553
2004-10-191,5001,5591,4991,5451,938,7001,545
2004-10-181,4911,5011,4881,494738,2001,494
2004-10-151,5031,5051,4881,4921,177,4001,492
2004-10-141,5101,5241,5061,507505,1001,507
2004-10-131,5301,5331,5161,523582,8001,523
2004-10-121,5561,5621,5271,533604,2001,533
2004-10-081,5511,5611,5511,554471,3001,554
2004-10-071,5941,5941,5731,575456,7001,575
2004-10-061,5511,5831,5501,5741,068,4001,574
2004-10-051,5951,5951,5851,587695,8001,587
2004-10-041,5621,6021,5621,594921,3001,594
2004-10-011,5451,5641,5451,555252,6001,555
2004-09-301,5421,5581,5221,544476,3001,544
2004-09-291,5071,5151,4851,512682,7001,512
2004-09-281,5101,5241,5001,500658,5001,500
2004-09-271,5491,5491,5111,529540,4001,529
2004-09-241,5461,5551,5411,546516,0001,546
2004-09-221,5701,5801,5441,558614,8001,558
2004-09-211,5741,5851,5601,569967,8001,569
2004-09-171,6291,6291,5741,580968,1001,580
2004-09-161,6101,6301,6011,616364,0001,616
2004-09-151,6431,6551,6121,615978,7001,615
2004-09-141,6181,6661,6131,6631,302,7001,663
2004-09-131,5901,6061,5861,599844,0001,599
2004-09-101,5921,5981,5851,585500,7001,585
2004-09-091,5941,6151,5941,606317,8001,606
2004-09-081,6071,6161,5961,600597,9001,600
2004-09-071,6221,6221,6011,614592,7001,614
2004-09-061,6071,6341,6061,622276,6001,622
2004-09-031,6361,6391,6121,619160,1001,619
2004-09-021,6491,6491,6231,642305,4001,642
2004-09-011,6471,6471,6301,632472,4001,632
2004-08-311,6651,6661,6301,643457,7001,643
2004-08-301,6601,6741,6601,671178,5001,671
2004-08-271,6601,6731,6581,671315,3001,671
2004-08-261,6601,6741,6501,651438,2001,651
2004-08-251,6431,6471,6301,641484,2001,641
2004-08-241,6391,6471,6321,642566,6001,642
2004-08-231,6351,6451,6271,631514,2001,631
2004-08-201,6101,6281,5911,612537,1001,612
2004-08-191,6001,6301,6001,617502,7001,617
2004-08-181,5901,5911,5621,584439,4001,584
2004-08-171,5981,6241,5911,594323,1001,594
2004-08-161,6141,6201,5621,583407,5001,583
2004-08-131,6401,6401,6161,620264,6001,620
2004-08-121,6451,6571,6401,641281,8001,641
2004-08-111,6561,6651,6401,661441,1001,661
2004-08-101,6601,6721,6451,653340,9001,653
2004-08-091,6431,6701,6401,666256,6001,666
2004-08-061,6501,6821,6501,681216,1001,681
2004-08-051,6651,6971,6611,688522,4001,688
2004-08-041,6511,6711,6291,661583,1001,661
2004-08-031,7261,7411,6911,703667,7001,703
2004-08-021,6991,7271,6901,725544,9001,725
2004-07-301,6801,6991,6701,698418,8001,698
2004-07-291,6821,6821,6311,639691,3001,639
2004-07-281,6661,7141,6501,7121,302,4001,712
2004-07-271,6201,6311,6041,606656,5001,606
2004-07-261,6231,6381,6041,627668,1001,627
2004-07-231,6901,6901,6531,653416,0001,653
2004-07-221,6601,6821,6551,666449,3001,666
2004-07-211,6971,7121,6771,707344,1001,707
2004-07-201,6951,6951,6531,667441,8001,667
2004-07-161,6591,7071,6401,700657,1001,700
2004-07-151,6901,6921,6401,661496,2001,661
2004-07-141,7701,7701,6861,686656,5001,686
2004-07-131,7151,7481,7061,7421,100,1001,742
2004-07-121,7151,7281,7041,710441,2001,710
2004-07-091,6861,7131,6831,713849,5001,713
2004-07-081,7081,7161,6801,6861,158,4001,686
2004-07-071,7421,7421,7131,729710,3001,729
2004-07-061,7851,7881,7681,782572,4001,782
2004-07-051,8051,8061,7731,780859,3001,780
2004-07-021,8131,8371,8001,8251,185,6001,825
2004-07-011,8461,8591,8141,8531,909,2001,853
2004-06-301,7951,8281,7791,8241,347,4001,824
2004-06-291,7971,7981,7751,7761,496,6001,776
2004-06-281,7491,7821,7351,7731,986,8001,773
2004-06-251,7011,7111,6871,711860,3001,711
2004-06-241,7001,7171,6821,7101,691,2001,710
2004-06-231,6401,6431,6121,6401,657,4001,640
2004-06-221,6661,6701,6241,6351,730,0001,635
2004-06-211,6841,7181,6581,6652,001,1001,665
2004-06-181,7201,7311,6881,6941,018,5001,694
2004-06-171,7331,7361,7141,732962,7001,732
2004-06-161,7251,7421,7151,7221,346,7001,722
2004-06-151,6981,6991,6751,6971,507,7001,697
2004-06-141,7601,7691,6971,7152,499,1001,715
2004-06-111,8021,8101,7501,7583,165,1001,758
2004-06-101,8091,8321,7941,8321,069,9001,832
2004-06-091,8401,8551,8261,830735,0001,830
2004-06-081,8451,8451,8281,839501,8001,839
2004-06-071,8151,8331,8041,820760,2001,820
2004-06-041,7931,8081,7831,800419,5001,800
2004-06-031,8181,8301,7901,7931,054,9001,793
2004-06-021,8581,8601,8041,8241,265,5001,824
2004-06-011,8931,8951,8541,864582,9001,864
2004-05-311,8281,8651,8281,8631,240,7001,863
2004-05-281,8611,8841,8181,8181,078,9001,818
2004-05-271,8521,8711,8501,860499,9001,860
2004-05-261,8621,8831,8541,854936,9001,854
2004-05-251,9121,9231,8621,883381,8001,883
2004-05-241,9191,9201,8861,890435,5001,890
2004-05-211,8601,8981,8601,889240,4001,889
2004-05-201,8511,9011,8261,880377,5001,880
2004-05-191,8151,9151,8151,880628,7001,880
2004-05-181,8161,8741,8001,842599,8001,842
2004-05-171,8521,8711,7861,786434,7001,786
2004-05-141,8501,9001,8501,876479,2001,876
2004-05-131,9801,9811,8801,880428,9001,880
2004-05-121,9701,9711,9011,959787,7001,959
2004-05-111,8761,9411,8761,903729,4001,903
2004-05-101,9381,9851,8241,8391,155,9001,839
2004-05-072,0052,0151,9981,998522,1001,998
2004-05-062,0802,0802,0352,045489,2002,045
2004-04-302,1002,1052,0502,085362,7002,085
2004-04-282,1352,1652,1052,1151,446,9002,115
2004-04-272,0502,1652,0302,1302,865,2002,130
2004-04-262,2302,2352,1952,2051,269,7002,205
2004-04-232,1652,2152,1302,2152,286,9002,215
2004-04-222,0852,1402,0752,1253,078,9002,125
2004-04-212,0102,0301,9972,025884,1002,025
2004-04-201,9771,9871,9551,982700,0001,982
2004-04-191,9781,9941,9611,984495,4001,984
2004-04-161,9511,9901,9511,986495,6001,986
2004-04-152,0002,0001,9471,948601,0001,948
2004-04-142,0002,0001,9881,991408,1001,991
2004-04-132,0152,0202,0052,010339,7002,010
2004-04-121,9902,0151,9802,000523,3002,000
2004-04-091,9811,9981,9801,995808,5001,995
2004-04-082,0202,0302,0052,015264,5002,015
2004-04-072,0502,0502,0252,030519,3002,030
2004-04-062,0352,0552,0252,0451,175,3002,045
2004-04-052,0252,0251,9952,015766,2002,015
2004-04-021,9351,9971,9301,990764,5001,990
2004-04-011,9661,9791,9291,950981,6001,950
2004-03-312,0002,0101,9541,988726,1001,988
2004-03-302,0402,0502,0002,010882,6002,010
2004-03-292,0102,0301,9862,0301,328,5002,030
2004-03-261,9682,0101,9402,0002,037,7002,000
2004-03-251,8941,9281,8811,928966,5001,928
2004-03-241,8851,8851,8511,855706,4001,855
2004-03-231,8801,8821,8481,875596,5001,875
2004-03-221,9201,9281,8881,888704,5001,888
2004-03-191,9001,9301,8921,9171,250,0001,917
2004-03-181,9341,9351,8801,8891,215,7001,889
2004-03-171,8781,9151,8771,906571,6001,906
2004-03-161,9241,9241,8721,877891,5001,877
2004-03-151,9101,9321,9081,9291,116,3001,929
2004-03-121,8501,8931,8501,880868,0001,880
2004-03-111,8531,8771,8531,868625,2001,868
2004-03-101,9061,9061,8721,883755,3001,883
2004-03-091,8921,9071,8671,8981,273,2001,898
2004-03-081,9401,9431,9051,9071,459,1001,907
2004-03-051,9311,9401,9011,9382,077,7001,938
2004-03-041,8701,9321,8631,9221,868,9001,922
2004-03-031,8601,8791,8411,8631,376,1001,863
2004-03-021,8581,8741,8361,8741,368,8001,874
2004-03-011,8451,8591,8371,8551,139,8001,855
2004-02-271,8201,8641,8121,860994,5001,860
2004-02-261,8101,8261,7951,805787,6001,805
2004-02-251,8031,8151,7761,7901,103,7001,790
2004-02-241,8481,8531,8231,829728,8001,829
2004-02-231,8201,8481,8101,8421,224,6001,842
2004-02-201,8551,8581,8151,842947,6001,842
2004-02-191,9091,9091,8451,8721,220,8001,872
2004-02-181,9141,9141,8851,8901,474,3001,890
2004-02-171,7911,8871,7911,8841,609,5001,884
2004-02-161,8401,8401,7881,8001,654,5001,800
2004-02-131,8331,8481,8171,837605,0001,837
2004-02-121,8801,8901,8231,8321,145,6001,832
2004-02-101,9011,9251,8991,910448,3001,910
2004-02-091,9051,9311,8951,900522,5001,900
2004-02-061,8701,8881,8631,875568,3001,875
2004-02-051,8831,9181,8511,863664,3001,863
2004-02-041,9501,9501,8831,883614,3001,883
2004-02-031,9341,9501,8881,9261,192,5001,926
2004-02-021,9501,9651,9041,9041,133,0001,904
2004-01-302,0002,0101,9501,974866,0001,974
2004-01-291,9901,9991,9601,980760,3001,980
2004-01-281,9502,0051,9471,9712,972,5001,971
2004-01-272,1102,1202,0602,0601,037,2002,060
2004-01-262,1252,1402,0802,090458,4002,090
2004-01-232,1752,1752,1152,125661,5002,125
2004-01-222,1652,1752,1102,1351,030,9002,135
2004-01-212,2002,2252,1752,200870,6002,200
2004-01-202,1952,2102,1402,185761,2002,185
2004-01-192,1652,2052,1602,1901,411,9002,190
2004-01-162,1502,1652,1202,160795,2002,160
2004-01-152,1452,1452,1152,130663,9002,130
2004-01-142,1002,1452,0752,120759,8002,120
2004-01-132,1652,1652,1102,125874,4002,125
2004-01-092,1152,1452,1102,1451,406,5002,145
2004-01-082,0102,1052,0052,0751,124,2002,075
2004-01-072,0502,0702,0152,030588,1002,030
2004-01-062,1502,1752,0752,075519,9002,075
2004-01-052,1552,1552,1202,145586,3002,145

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