6923 スタンレー電気(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,9461,9461,9031,917222,6001,917
2005-12-291,9301,9491,9261,946276,4001,946
2005-12-281,9231,9381,9151,936423,1001,936
2005-12-271,9161,9401,9101,925468,7001,925
2005-12-261,9601,9601,9401,943395,5001,943
2005-12-221,9401,9401,9211,940474,1001,940
2005-12-211,9101,9291,9061,914742,6001,914
2005-12-201,8911,9101,8891,901506,9001,901
2005-12-191,8901,8951,8681,895546,0001,895
2005-12-161,8801,9051,8631,867895,7001,867
2005-12-151,9121,9241,8931,893745,1001,893
2005-12-141,9501,9511,9111,9261,365,0001,926
2005-12-131,9451,9711,9291,9711,132,1001,971
2005-12-121,9211,9331,9031,9151,017,5001,915
2005-12-091,9011,9281,8831,9071,582,3001,907
2005-12-081,9501,9521,9051,929932,5001,929
2005-12-071,9631,9851,9511,9561,081,8001,956
2005-12-062,0252,0251,9561,9591,815,7001,959
2005-12-052,0152,0502,0152,050705,5002,050
2005-12-022,0102,0151,9902,010611,3002,010
2005-12-011,9952,0101,9612,010766,2002,010
2005-11-302,0102,0101,9471,9541,279,9001,954
2005-11-291,9802,0151,9712,0051,414,7002,005
2005-11-281,9561,9801,9401,9801,245,3001,980
2005-11-251,9391,9391,8881,896940,9001,896
2005-11-241,9501,9601,9151,922643,4001,922
2005-11-221,9331,9651,9051,9351,168,2001,935
2005-11-211,9001,9331,8931,9311,238,1001,931
2005-11-181,8951,9101,8711,8751,147,3001,875
2005-11-171,8601,8971,8591,8882,011,2001,888
2005-11-161,8121,8431,8071,8332,157,8001,833
2005-11-151,7791,8081,7621,8011,455,6001,801
2005-11-141,7921,7931,7561,756753,7001,756
2005-11-111,7861,7981,7751,792966,4001,792
2005-11-101,7731,7771,7591,775720,4001,775
2005-11-091,7701,7711,7521,7651,410,3001,765
2005-11-081,7701,7841,7601,774792,8001,774
2005-11-071,7661,7731,7451,7571,060,9001,757
2005-11-041,7611,7651,7451,7471,418,5001,747
2005-11-021,7841,7871,7561,7631,043,6001,763
2005-11-011,7861,7941,7821,785393,6001,785
2005-10-311,7951,8041,7771,783592,4001,783
2005-10-281,7631,7951,7451,7951,124,4001,795
2005-10-271,8091,8181,7721,773755,3001,773
2005-10-261,7821,8031,7811,799906,3001,799
2005-10-251,7611,7891,7611,775576,1001,775
2005-10-241,7651,7711,7341,750447,9001,750
2005-10-211,7651,7671,7541,760678,9001,760
2005-10-201,7751,7821,7671,775902,1001,775
2005-10-191,7841,7851,7481,761678,7001,761
2005-10-181,7901,7941,7791,7861,393,9001,786
2005-10-171,7691,7981,7471,747939,4001,747
2005-10-141,7461,7551,7371,745715,1001,745
2005-10-131,7681,7801,7471,758603,6001,758
2005-10-121,7901,7991,7741,795855,9001,795
2005-10-111,8001,8031,7541,772817,0001,772
2005-10-071,7701,7991,7671,7991,265,7001,799
2005-10-061,7901,7941,7601,767901,7001,767
2005-10-051,8021,8051,7751,8052,077,6001,805
2005-10-041,7331,7731,7241,7722,167,6001,772
2005-10-031,7011,7121,6851,7031,326,8001,703
2005-09-301,7171,7341,7021,719793,4001,719
2005-09-291,7301,7401,6911,6991,604,1001,699
2005-09-281,7301,7581,7221,7241,498,7001,724
2005-09-271,7601,7651,7441,746717,3001,746
2005-09-261,7541,7751,7511,7711,057,9001,771
2005-09-221,7671,8001,7391,746866,3001,746
2005-09-211,8081,8131,7891,797865,8001,797
2005-09-201,7911,8001,7731,786904,2001,786
2005-09-161,8001,8111,7711,790734,5001,790
2005-09-151,7771,8151,7711,8091,049,6001,809
2005-09-141,7651,7701,7551,761580,0001,761
2005-09-131,7901,7901,7651,769500,0001,769
2005-09-121,7951,7981,7761,781460,5001,781
2005-09-091,7731,7781,7531,772871,6001,772
2005-09-081,7721,7851,7621,775392,7001,775
2005-09-071,8051,8091,7831,801583,0001,801
2005-09-061,8141,8141,8011,812584,3001,812
2005-09-051,8051,8171,8001,812641,3001,812
2005-09-021,7791,8001,7731,800893,5001,800
2005-09-011,7751,7841,7681,779518,2001,779
2005-08-311,7571,7671,7531,762687,0001,762
2005-08-301,7501,7601,7481,756604,0001,756
2005-08-291,7701,7701,7261,731401,3001,731
2005-08-261,7721,7741,7611,773357,0001,773
2005-08-251,7601,7701,7521,760740,8001,760
2005-08-241,7571,7631,7351,741749,1001,741
2005-08-231,7401,7741,7281,7701,249,5001,770
2005-08-221,7061,7191,7061,715828,6001,715
2005-08-191,7161,7191,7051,706589,3001,706
2005-08-181,7201,7201,7031,707668,8001,707
2005-08-171,6951,7221,6901,698714,8001,698
2005-08-161,6861,6951,6741,684923,2001,684
2005-08-151,6911,7041,6801,696604,7001,696
2005-08-121,7251,7251,6881,691512,1001,691
2005-08-111,7251,7401,7051,710766,2001,710
2005-08-101,7161,7341,7161,721609,5001,721
2005-08-091,7361,7571,7011,707943,8001,707
2005-08-081,7001,7201,6661,706782,9001,706
2005-08-051,7191,7251,7091,719678,8001,719
2005-08-041,7761,7791,7361,740688,2001,740
2005-08-031,7501,7821,7411,776702,2001,776
2005-08-021,7701,7791,7501,759884,7001,759
2005-08-011,7731,7841,7721,775650,9001,775
2005-07-291,7891,7941,7741,776431,4001,776
2005-07-281,7951,8111,7791,779617,3001,779
2005-07-271,7801,7861,7701,7761,428,8001,776
2005-07-261,8121,8131,7811,784652,0001,784
2005-07-251,8251,8251,7931,797590,2001,797
2005-07-221,8001,8011,7751,797585,7001,797
2005-07-211,7981,8131,7881,808776,3001,808
2005-07-201,7891,7931,7741,783549,4001,783
2005-07-191,7801,7821,7701,771496,0001,771
2005-07-151,7791,7941,7581,7801,283,8001,780
2005-07-141,7451,7551,7351,747913,2001,747
2005-07-131,7451,7451,7061,728643,8001,728
2005-07-121,7551,7681,7221,730927,5001,730
2005-07-111,7451,7651,7441,748725,7001,748
2005-07-081,7761,7921,7521,755501,5001,755
2005-07-071,7901,7901,7721,775255,4001,775
2005-07-061,7971,8001,7891,795266,9001,795
2005-07-051,7951,7981,7871,797262,1001,797
2005-07-041,7861,8001,7831,792176,7001,792
2005-07-011,8001,8051,7851,790441,2001,790
2005-06-301,7991,8001,7751,800403,3001,800
2005-06-291,7891,7991,7871,799537,7001,799
2005-06-281,7621,7861,7541,785662,5001,785
2005-06-271,7661,7661,7501,753501,3001,753
2005-06-241,7521,7691,7361,767587,4001,767
2005-06-231,7591,7651,7481,762575,6001,762
2005-06-221,7451,7501,7391,748463,9001,748
2005-06-211,7331,7431,7311,741375,6001,741
2005-06-201,7331,7451,7281,743879,8001,743
2005-06-171,7101,7361,7061,7251,151,8001,725
2005-06-161,6951,7061,6911,6991,392,2001,699
2005-06-151,6801,6911,6701,6871,214,1001,687
2005-06-141,6471,6611,6361,651333,7001,651
2005-06-131,6601,6681,6501,650324,3001,650
2005-06-101,6481,6681,6471,655503,2001,655
2005-06-091,6711,6711,6291,640422,9001,640
2005-06-081,6661,6701,6551,659418,1001,659
2005-06-071,6721,6731,6441,650605,4001,650
2005-06-061,6801,6801,6651,679330,2001,679
2005-06-031,6911,7001,6421,683680,0001,683
2005-06-021,6951,7161,6951,705396,3001,705
2005-06-011,6981,7061,6911,698423,2001,698
2005-05-311,7111,7131,6901,690670,8001,690
2005-05-301,7001,7041,6821,690491,3001,690
2005-05-271,6801,6991,6801,695702,2001,695
2005-05-261,7051,7111,6851,698459,4001,698
2005-05-251,7221,7291,6991,702573,4001,702
2005-05-241,7171,7261,7071,716529,2001,716
2005-05-231,7181,7181,7021,710723,0001,710
2005-05-201,7181,7381,7111,7181,041,0001,718
2005-05-191,6901,7031,6801,6991,030,2001,699
2005-05-181,6891,7001,6801,693470,8001,693
2005-05-171,6901,6991,6681,679393,9001,679
2005-05-161,6851,6901,6751,676179,5001,676
2005-05-131,6811,6941,6741,685552,6001,685
2005-05-121,6991,7021,6681,680740,6001,680
2005-05-111,7041,7101,6941,699707,6001,699
2005-05-101,7171,7221,7001,704685,2001,704
2005-05-091,6981,7171,6931,716646,9001,716
2005-05-061,6881,7151,6871,709542,4001,709
2005-05-021,7041,7041,6731,687497,2001,687
2005-04-281,6941,7101,6801,7042,515,0001,704
2005-04-271,5951,6811,5611,6622,019,1001,662
2005-04-261,6111,6111,5851,597316,9001,597
2005-04-251,5861,6001,5701,590303,2001,590
2005-04-221,5891,6011,5791,586457,1001,586
2005-04-211,5501,5691,5321,569580,9001,569
2005-04-201,5991,5991,5611,570601,2001,570
2005-04-191,5651,5861,5321,5721,012,7001,572
2005-04-181,5851,5971,5591,561476,8001,561
2005-04-151,6271,6451,6271,633307,3001,633
2005-04-141,6461,6611,6181,657632,3001,657
2005-04-131,6641,6671,6501,667423,1001,667
2005-04-121,6811,6811,6541,655514,9001,655
2005-04-111,6711,6871,6671,6801,094,3001,680
2005-04-081,6601,6701,6501,670759,6001,670
2005-04-071,6641,6641,6431,650723,1001,650
2005-04-061,6681,6691,6481,654714,1001,654
2005-04-051,6441,6681,6361,660943,8001,660
2005-04-041,6161,6301,6091,626368,2001,626
2005-04-011,6031,6311,6011,630481,2001,630
2005-03-311,5911,6241,5861,624897,6001,624
2005-03-301,5901,6031,5801,600718,9001,600
2005-03-291,5871,6091,5801,580385,4001,580
2005-03-281,6201,6201,5641,579984,9001,579
2005-03-251,5931,6101,5911,610291,0001,610
2005-03-241,5951,6151,5821,589460,5001,589
2005-03-231,6011,6061,5771,580716,9001,580
2005-03-221,6261,6271,6091,611462,2001,611
2005-03-181,6051,6401,6021,639545,5001,639
2005-03-171,6021,6201,6011,608312,2001,608
2005-03-161,6381,6381,6051,605865,7001,605
2005-03-151,6451,6461,6321,633596,0001,633
2005-03-141,6451,6461,6241,633757,9001,633
2005-03-111,6401,6481,6151,615872,3001,615
2005-03-101,6101,6301,6051,615894,4001,615
2005-03-091,6351,6381,6231,626606,9001,626
2005-03-081,6501,6591,6351,644611,2001,644
2005-03-071,6581,6651,6491,664546,8001,664
2005-03-041,6671,6671,6491,658885,1001,658
2005-03-031,6411,6571,6401,657792,5001,657
2005-03-021,6171,6381,6161,638729,6001,638
2005-03-011,6101,6161,6021,615586,0001,615
2005-02-281,6391,6391,6131,6201,086,3001,620
2005-02-251,5901,6141,5861,6101,789,0001,610
2005-02-241,5621,5771,5621,577958,4001,577
2005-02-231,5591,5621,5501,558797,4001,558
2005-02-221,5541,5631,5481,563652,2001,563
2005-02-211,5411,5471,5341,545581,2001,545
2005-02-181,5301,5341,5161,531840,7001,531
2005-02-171,5641,5641,5361,536624,7001,536
2005-02-161,5521,5611,5511,561493,9001,561
2005-02-151,5551,5591,5481,551746,4001,551
2005-02-141,6051,6081,5511,5522,325,8001,552
2005-02-101,5731,5931,5721,592862,3001,592
2005-02-091,5751,5761,5631,568280,3001,568
2005-02-081,5651,5821,5581,558548,1001,558
2005-02-071,5501,5651,5481,559602,8001,559
2005-02-041,5581,5581,5311,544776,2001,544
2005-02-031,5661,5811,5601,564489,0001,564
2005-02-021,5821,5891,5561,564761,5001,564
2005-02-011,5941,5941,5651,581842,1001,581
2005-01-311,5641,5811,5381,5812,204,8001,581
2005-01-281,6131,6141,5721,5781,906,4001,578
2005-01-271,6951,6951,5931,6132,229,6001,613
2005-01-261,6891,7041,6831,685426,7001,685
2005-01-251,6911,7011,6721,700526,5001,700
2005-01-241,6851,7051,6821,698312,1001,698
2005-01-211,6601,6841,6601,679518,6001,679
2005-01-201,7001,7091,6861,687879,2001,687
2005-01-191,7171,7351,7131,718625,7001,718
2005-01-181,7401,7441,7151,723568,2001,723
2005-01-171,7651,7661,7421,748438,5001,748
2005-01-141,7541,7721,7401,765377,1001,765
2005-01-131,7641,7731,7581,764549,6001,764
2005-01-121,7581,7581,7451,758535,4001,758
2005-01-111,7351,7461,7281,742587,2001,742
2005-01-071,7441,7581,7401,740570,3001,740
2005-01-061,7371,7451,7341,740524,7001,740
2005-01-051,7311,7421,7251,728443,3001,728
2005-01-041,7501,7591,7441,75986,5001,759

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