6923 スタンレー電気(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,390	2,395	2,380	2,385	99,600	2,385
2006-12-28	2,400	2,405	2,375	2,385	257,100	2,385
2006-12-27	2,400	2,425	2,390	2,410	376,600	2,410
2006-12-26	2,370	2,390	2,355	2,380	330,200	2,380
2006-12-25	2,390	2,390	2,355	2,360	333,400	2,360
2006-12-22	2,390	2,395	2,365	2,380	332,500	2,380
2006-12-21	2,385	2,410	2,380	2,395	333,100	2,395
2006-12-20	2,380	2,405	2,370	2,400	308,500	2,400
2006-12-19	2,400	2,415	2,375	2,385	424,800	2,385
2006-12-18	2,415	2,430	2,400	2,410	384,800	2,410
2006-12-15	2,440	2,445	2,410	2,420	591,500	2,420
2006-12-14	2,400	2,435	2,395	2,435	484,200	2,435
2006-12-13	2,430	2,450	2,390	2,395	721,900	2,395
2006-12-12	2,425	2,425	2,395	2,415	832,400	2,415
2006-12-11	2,385	2,430	2,380	2,425	563,300	2,425
2006-12-08	2,400	2,400	2,360	2,370	828,300	2,370
2006-12-07	2,370	2,415	2,360	2,405	890,300	2,405
2006-12-06	2,370	2,395	2,355	2,395	825,100	2,395
2006-12-05	2,455	2,455	2,385	2,400	895,200	2,400
2006-12-04	2,405	2,460	2,395	2,455	917,100	2,455
2006-12-01	2,405	2,425	2,390	2,395	687,100	2,395
2006-11-30	2,405	2,410	2,360	2,405	704,500	2,405
2006-11-29	2,355	2,405	2,350	2,400	833,400	2,400
2006-11-28	2,275	2,350	2,275	2,350	913,800	2,350
2006-11-27	2,295	2,310	2,280	2,300	1,024,600	2,300
2006-11-24	2,240	2,295	2,240	2,290	852,900	2,290
2006-11-22	2,240	2,240	2,195	2,235	815,900	2,235
2006-11-21	2,235	2,245	2,210	2,235	701,400	2,235
2006-11-20	2,245	2,270	2,210	2,215	713,600	2,215
2006-11-17	2,265	2,265	2,240	2,250	397,900	2,250
2006-11-16	2,300	2,310	2,240	2,260	799,800	2,260
2006-11-15	2,350	2,350	2,285	2,295	536,900	2,295
2006-11-14	2,300	2,325	2,260	2,315	858,700	2,315
2006-11-13	2,270	2,300	2,250	2,270	766,800	2,270
2006-11-10	2,285	2,315	2,265	2,285	968,900	2,285
2006-11-09	2,275	2,295	2,265	2,275	442,700	2,275
2006-11-08	2,310	2,330	2,295	2,295	652,600	2,295
2006-11-07	2,345	2,345	2,285	2,290	552,300	2,290
2006-11-06	2,305	2,325	2,290	2,305	472,800	2,305
2006-11-02	2,310	2,325	2,275	2,300	1,120,400	2,300
2006-11-01	2,325	2,345	2,310	2,320	758,900	2,320
2006-10-31	2,320	2,350	2,305	2,320	632,600	2,320
2006-10-30	2,380	2,385	2,345	2,345	843,300	2,345
2006-10-27	2,380	2,415	2,380	2,395	975,700	2,395
2006-10-26	2,430	2,445	2,390	2,410	1,213,400	2,410
2006-10-25	2,490	2,515	2,430	2,450	1,267,800	2,450
2006-10-24	2,475	2,535	2,475	2,530	1,118,900	2,530
2006-10-23	2,425	2,460	2,425	2,435	572,700	2,435
2006-10-20	2,465	2,515	2,430	2,445	1,277,800	2,445
2006-10-19	2,440	2,445	2,390	2,400	575,600	2,400
2006-10-18	2,420	2,430	2,385	2,425	824,800	2,425
2006-10-17	2,495	2,500	2,455	2,460	448,800	2,460
2006-10-16	2,480	2,515	2,480	2,505	432,800	2,505
2006-10-13	2,500	2,500	2,455	2,465	881,700	2,465
2006-10-12	2,455	2,480	2,430	2,450	524,500	2,450
2006-10-11	2,470	2,510	2,420	2,435	620,300	2,435
2006-10-10	2,460	2,475	2,430	2,440	305,900	2,440
2006-10-06	2,475	2,480	2,450	2,455	573,800	2,455
2006-10-05	2,400	2,465	2,390	2,465	987,800	2,465
2006-10-04	2,420	2,420	2,330	2,345	829,100	2,345
2006-10-03	2,425	2,440	2,380	2,420	577,100	2,420
2006-10-02	2,440	2,465	2,425	2,455	551,800	2,455
2006-09-29	2,455	2,470	2,430	2,440	253,900	2,440
2006-09-28	2,415	2,455	2,410	2,450	573,700	2,450
2006-09-27	2,385	2,435	2,385	2,420	590,200	2,420
2006-09-26	2,315	2,395	2,270	2,375	1,021,000	2,375
2006-09-25	2,310	2,370	2,305	2,365	868,800	2,365
2006-09-22	2,380	2,395	2,350	2,350	1,002,100	2,350
2006-09-21	2,390	2,430	2,390	2,420	647,000	2,420
2006-09-20	2,435	2,445	2,405	2,415	1,013,600	2,415
2006-09-19	2,460	2,510	2,460	2,480	528,700	2,480
2006-09-15	2,510	2,510	2,450	2,480	445,800	2,480
2006-09-14	2,480	2,520	2,475	2,500	439,300	2,500
2006-09-13	2,500	2,535	2,460	2,470	496,300	2,470
2006-09-12	2,510	2,545	2,490	2,495	486,300	2,495
2006-09-11	2,495	2,535	2,480	2,480	467,100	2,480
2006-09-08	2,475	2,535	2,445	2,510	879,300	2,510
2006-09-07	2,580	2,580	2,455	2,470	1,159,000	2,470
2006-09-06	2,560	2,615	2,555	2,575	888,600	2,575
2006-09-05	2,555	2,560	2,525	2,540	445,900	2,540
2006-09-04	2,540	2,565	2,535	2,555	662,800	2,555
2006-09-01	2,535	2,545	2,515	2,540	364,300	2,540
2006-08-31	2,540	2,565	2,505	2,565	362,000	2,565
2006-08-30	2,535	2,550	2,520	2,535	190,200	2,535
2006-08-29	2,525	2,545	2,505	2,530	245,800	2,530
2006-08-28	2,510	2,520	2,475	2,505	810,300	2,505
2006-08-25	2,545	2,545	2,520	2,525	843,500	2,525
2006-08-24	2,545	2,550	2,505	2,530	574,700	2,530
2006-08-23	2,585	2,585	2,525	2,545	698,100	2,545
2006-08-22	2,565	2,595	2,550	2,595	790,400	2,595
2006-08-21	2,575	2,575	2,525	2,540	459,700	2,540
2006-08-18	2,525	2,560	2,505	2,540	492,200	2,540
2006-08-17	2,540	2,550	2,500	2,505	792,900	2,505
2006-08-16	2,520	2,535	2,500	2,520	372,200	2,520
2006-08-15	2,500	2,525	2,485	2,510	758,300	2,510
2006-08-14	2,420	2,480	2,420	2,480	501,400	2,480
2006-08-11	2,425	2,445	2,405	2,415	367,700	2,415
2006-08-10	2,390	2,430	2,385	2,420	765,400	2,420
2006-08-09	2,340	2,365	2,295	2,365	562,400	2,365
2006-08-08	2,335	2,380	2,335	2,355	470,300	2,355
2006-08-07	2,395	2,415	2,340	2,340	447,200	2,340
2006-08-04	2,450	2,450	2,385	2,390	221,700	2,390
2006-08-03	2,430	2,455	2,420	2,445	434,300	2,445
2006-08-02	2,365	2,415	2,350	2,395	824,400	2,395
2006-08-01	2,440	2,445	2,370	2,405	798,300	2,405
2006-07-31	2,470	2,490	2,430	2,435	929,500	2,435
2006-07-28	2,410	2,420	2,380	2,405	681,100	2,405
2006-07-27	2,375	2,405	2,370	2,400	1,569,100	2,400
2006-07-26	2,370	2,390	2,320	2,335	586,100	2,335
2006-07-25	2,340	2,450	2,320	2,375	2,376,500	2,375
2006-07-24	2,130	2,240	2,085	2,220	940,000	2,220
2006-07-21	2,155	2,175	2,125	2,135	428,800	2,135
2006-07-20	2,150	2,175	2,130	2,175	283,700	2,175
2006-07-19	2,095	2,130	2,070	2,075	318,800	2,075
2006-07-18	2,145	2,145	2,090	2,105	438,900	2,105
2006-07-14	2,150	2,170	2,100	2,135	924,800	2,135
2006-07-13	2,220	2,270	2,200	2,225	507,700	2,225
2006-07-12	2,270	2,290	2,235	2,255	343,000	2,255
2006-07-11	2,310	2,315	2,275	2,305	273,200	2,305
2006-07-10	2,255	2,285	2,220	2,285	220,900	2,285
2006-07-07	2,295	2,305	2,265	2,280	319,300	2,280
2006-07-06	2,275	2,310	2,245	2,255	554,600	2,255
2006-07-05	2,335	2,340	2,285	2,290	628,300	2,290
2006-07-04	2,350	2,360	2,320	2,350	712,100	2,350
2006-07-03	2,345	2,365	2,305	2,335	619,000	2,335
2006-06-30	2,365	2,365	2,325	2,360	621,700	2,360
2006-06-29	2,315	2,365	2,310	2,325	944,100	2,325
2006-06-28	2,330	2,435	2,330	2,395	936,100	2,395
2006-06-27	2,370	2,405	2,355	2,385	470,200	2,385
2006-06-26	2,340	2,365	2,325	2,355	288,000	2,355
2006-06-23	2,390	2,390	2,330	2,355	880,300	2,355
2006-06-22	2,360	2,430	2,325	2,430	741,400	2,430
2006-06-21	2,320	2,320	2,255	2,305	510,300	2,305
2006-06-20	2,320	2,345	2,285	2,305	460,800	2,305
2006-06-19	2,335	2,335	2,245	2,320	650,900	2,320
2006-06-16	2,335	2,375	2,310	2,330	959,300	2,330
2006-06-15	2,190	2,275	2,185	2,230	956,300	2,230
2006-06-14	2,090	2,165	2,085	2,140	737,700	2,140
2006-06-13	2,210	2,215	2,125	2,135	498,400	2,135
2006-06-12	2,235	2,300	2,190	2,250	918,100	2,250
2006-06-09	2,225	2,235	2,130	2,200	1,102,000	2,200
2006-06-08	2,215	2,235	2,100	2,105	1,593,400	2,105
2006-06-07	2,335	2,355	2,255	2,255	811,100	2,255
2006-06-06	2,400	2,410	2,345	2,360	351,300	2,360
2006-06-05	2,455	2,470	2,405	2,425	541,600	2,425
2006-06-02	2,445	2,460	2,385	2,415	948,500	2,415
2006-06-01	2,470	2,475	2,400	2,420	496,100	2,420
2006-05-31	2,420	2,460	2,405	2,425	917,800	2,425
2006-05-30	2,455	2,475	2,410	2,435	972,300	2,435
2006-05-29	2,385	2,420	2,370	2,375	511,100	2,375
2006-05-26	2,340	2,390	2,330	2,360	753,600	2,360
2006-05-25	2,420	2,425	2,340	2,350	555,400	2,350
2006-05-24	2,400	2,455	2,385	2,455	352,400	2,455
2006-05-23	2,460	2,475	2,385	2,390	526,500	2,390
2006-05-22	2,535	2,540	2,475	2,475	564,400	2,475
2006-05-19	2,435	2,485	2,435	2,465	400,300	2,465
2006-05-18	2,365	2,470	2,365	2,435	485,300	2,435
2006-05-17	2,435	2,485	2,390	2,440	673,600	2,440
2006-05-16	2,515	2,530	2,420	2,435	520,600	2,435
2006-05-15	2,485	2,530	2,485	2,525	509,100	2,525
2006-05-12	2,570	2,575	2,500	2,560	569,000	2,560
2006-05-11	2,625	2,640	2,570	2,575	313,500	2,575
2006-05-10	2,655	2,680	2,595	2,620	430,000	2,620
2006-05-09	2,650	2,715	2,645	2,650	642,000	2,650
2006-05-08	2,720	2,725	2,630	2,645	528,700	2,645
2006-05-02	2,640	2,680	2,625	2,680	436,100	2,680
2006-05-01	2,655	2,670	2,610	2,650	460,000	2,650
2006-04-28	2,620	2,670	2,590	2,650	649,500	2,650
2006-04-27	2,650	2,710	2,620	2,650	1,279,900	2,650
2006-04-26	2,500	2,555	2,490	2,545	295,200	2,545
2006-04-25	2,480	2,510	2,460	2,500	547,100	2,500
2006-04-24	2,595	2,610	2,520	2,525	431,500	2,525
2006-04-21	2,580	2,635	2,550	2,610	710,500	2,610
2006-04-20	2,570	2,590	2,560	2,575	374,500	2,575
2006-04-19	2,575	2,575	2,525	2,555	502,100	2,555
2006-04-18	2,545	2,555	2,515	2,550	440,700	2,550
2006-04-17	2,570	2,570	2,530	2,545	325,100	2,545
2006-04-14	2,515	2,590	2,505	2,570	618,900	2,570
2006-04-13	2,500	2,535	2,475	2,515	509,600	2,515
2006-04-12	2,540	2,540	2,510	2,510	501,900	2,510
2006-04-11	2,590	2,600	2,550	2,575	432,400	2,575
2006-04-10	2,590	2,610	2,570	2,610	531,500	2,610
2006-04-07	2,575	2,630	2,550	2,630	1,118,400	2,630
2006-04-06	2,530	2,555	2,505	2,545	408,400	2,545
2006-04-05	2,540	2,575	2,460	2,490	536,400	2,490
2006-04-04	2,540	2,560	2,510	2,540	635,000	2,540
2006-04-03	2,550	2,550	2,510	2,540	638,200	2,540
2006-03-31	2,535	2,540	2,490	2,510	382,900	2,510
2006-03-30	2,450	2,520	2,430	2,505	872,600	2,505
2006-03-29	2,425	2,450	2,400	2,440	317,300	2,440
2006-03-28	2,425	2,445	2,410	2,430	261,400	2,430
2006-03-27	2,400	2,445	2,400	2,435	402,400	2,435
2006-03-24	2,445	2,445	2,390	2,425	419,600	2,425
2006-03-23	2,420	2,470	2,405	2,445	594,500	2,445
2006-03-22	2,420	2,430	2,395	2,420	490,900	2,420
2006-03-20	2,410	2,440	2,400	2,440	310,700	2,440
2006-03-17	2,410	2,420	2,360	2,405	664,800	2,405
2006-03-16	2,390	2,445	2,375	2,415	764,600	2,415
2006-03-15	2,395	2,430	2,375	2,410	723,500	2,410
2006-03-14	2,450	2,460	2,355	2,375	911,700	2,375
2006-03-13	2,460	2,490	2,440	2,450	516,500	2,450
2006-03-10	2,390	2,460	2,360	2,440	1,986,900	2,440
2006-03-09	2,290	2,345	2,280	2,320	663,600	2,320
2006-03-08	2,270	2,285	2,230	2,275	617,100	2,275
2006-03-07	2,220	2,310	2,205	2,290	777,600	2,290
2006-03-06	2,200	2,275	2,195	2,260	475,000	2,260
2006-03-03	2,280	2,285	2,205	2,205	513,600	2,205
2006-03-02	2,270	2,305	2,260	2,265	535,400	2,265
2006-03-01	2,290	2,310	2,250	2,250	579,900	2,250
2006-02-28	2,355	2,380	2,250	2,250	1,643,800	2,250
2006-02-27	2,325	2,430	2,305	2,395	1,861,500	2,395
2006-02-24	2,225	2,280	2,210	2,245	875,500	2,245
2006-02-23	2,250	2,320	2,180	2,305	1,487,700	2,305
2006-02-22	2,290	2,325	2,195	2,220	1,231,000	2,220
2006-02-21	2,195	2,255	2,155	2,250	1,273,000	2,250
2006-02-20	2,265	2,270	2,210	2,215	678,400	2,215
2006-02-17	2,315	2,335	2,255	2,265	916,700	2,265
2006-02-16	2,280	2,340	2,255	2,310	755,100	2,310
2006-02-15	2,395	2,425	2,325	2,340	945,100	2,340
2006-02-14	2,285	2,355	2,195	2,320	1,206,000	2,320
2006-02-13	2,375	2,385	2,280	2,325	1,477,300	2,325
2006-02-10	2,390	2,430	2,375	2,415	1,378,100	2,415
2006-02-09	2,330	2,400	2,330	2,385	947,800	2,385
2006-02-08	2,380	2,415	2,330	2,330	797,300	2,330
2006-02-07	2,375	2,400	2,320	2,380	1,398,500	2,380
2006-02-06	2,420	2,425	2,370	2,415	1,039,400	2,415
2006-02-03	2,390	2,470	2,380	2,440	1,753,500	2,440
2006-02-02	2,490	2,530	2,420	2,430	2,425,400	2,430
2006-02-01	2,475	2,490	2,455	2,485	1,599,800	2,485
2006-01-31	2,395	2,480	2,395	2,450	2,125,300	2,450
2006-01-30	2,420	2,445	2,380	2,385	2,768,600	2,385
2006-01-27	2,250	2,280	2,230	2,260	1,666,800	2,260
2006-01-26	2,160	2,255	2,155	2,210	2,154,600	2,210
2006-01-25	2,160	2,185	2,095	2,150	1,600,900	2,150
2006-01-24	2,120	2,165	2,120	2,160	694,100	2,160
2006-01-23	2,130	2,140	2,060	2,105	689,400	2,105
2006-01-20	2,165	2,200	2,130	2,175	2,366,500	2,175
2006-01-19	2,015	2,125	2,015	2,085	1,798,000	2,085
2006-01-18	2,025	2,065	1,995	2,000	1,328,500	2,000
2006-01-17	2,015	2,185	2,010	2,065	2,512,700	2,065
2006-01-16	2,015	2,055	2,010	2,025	563,200	2,025
2006-01-13	2,060	2,090	2,055	2,065	626,200	2,065
2006-01-12	2,050	2,065	2,035	2,060	877,100	2,060
2006-01-11	2,050	2,055	2,020	2,045	679,300	2,045
2006-01-10	2,070	2,090	2,040	2,055	1,112,600	2,055
2006-01-06	1,990	2,050	1,980	2,050	1,277,200	2,050
2006-01-05	1,950	1,999	1,946	1,998	1,011,100	1,998
2006-01-04	1,923	1,935	1,922	1,935	175,500	1,935

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