6923 スタンレー電気(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,790	2,795	2,750	2,790	155,600	2,790
2007-12-27	2,825	2,860	2,815	2,815	296,000	2,815
2007-12-26	2,795	2,835	2,795	2,815	333,000	2,815
2007-12-25	2,865	2,865	2,790	2,815	310,800	2,815
2007-12-21	2,725	2,795	2,715	2,785	514,400	2,785
2007-12-20	2,685	2,750	2,675	2,695	849,500	2,695
2007-12-19	2,690	2,725	2,655	2,660	804,100	2,660
2007-12-18	2,770	2,770	2,710	2,730	904,700	2,730
2007-12-17	2,795	2,860	2,785	2,810	830,800	2,810
2007-12-14	2,840	2,885	2,800	2,820	1,221,000	2,820
2007-12-13	2,760	2,845	2,745	2,795	1,237,100	2,795
2007-12-12	2,760	2,765	2,715	2,750	589,300	2,750
2007-12-11	2,705	2,760	2,675	2,750	491,700	2,750
2007-12-10	2,735	2,745	2,705	2,720	557,500	2,720
2007-12-07	2,745	2,765	2,725	2,735	946,400	2,735
2007-12-06	2,720	2,735	2,675	2,695	629,700	2,695
2007-12-05	2,655	2,755	2,630	2,705	769,500	2,705
2007-12-04	2,675	2,705	2,645	2,655	1,157,600	2,655
2007-12-03	2,680	2,720	2,635	2,670	1,005,500	2,670
2007-11-30	2,705	2,770	2,680	2,720	852,600	2,720
2007-11-29	2,720	2,745	2,710	2,720	461,100	2,720
2007-11-28	2,655	2,700	2,620	2,700	703,800	2,700
2007-11-27	2,585	2,725	2,575	2,680	1,313,500	2,680
2007-11-26	2,540	2,605	2,530	2,560	993,900	2,560
2007-11-22	2,540	2,575	2,495	2,540	1,153,400	2,540
2007-11-21	2,525	2,605	2,505	2,505	1,223,300	2,505
2007-11-20	2,600	2,605	2,535	2,595	1,059,000	2,595
2007-11-19	2,630	2,670	2,585	2,600	548,400	2,600
2007-11-16	2,580	2,640	2,580	2,600	767,500	2,600
2007-11-15	2,660	2,685	2,650	2,660	683,600	2,660
2007-11-14	2,635	2,700	2,605	2,685	1,026,100	2,685
2007-11-13	2,595	2,630	2,565	2,605	870,400	2,605
2007-11-12	2,610	2,645	2,515	2,525	1,083,900	2,525
2007-11-09	2,585	2,710	2,585	2,690	1,187,700	2,690
2007-11-08	2,610	2,610	2,565	2,570	747,500	2,570
2007-11-07	2,705	2,710	2,625	2,635	797,100	2,635
2007-11-06	2,620	2,700	2,620	2,685	912,500	2,685
2007-11-05	2,655	2,660	2,610	2,620	691,400	2,620
2007-11-02	2,630	2,665	2,580	2,640	990,500	2,640
2007-11-01	2,590	2,650	2,570	2,650	727,000	2,650
2007-10-31	2,535	2,550	2,500	2,545	770,900	2,545
2007-10-30	2,575	2,590	2,540	2,545	561,500	2,545
2007-10-29	2,585	2,615	2,570	2,585	553,400	2,585
2007-10-26	2,480	2,565	2,470	2,560	1,210,600	2,560
2007-10-25	2,505	2,505	2,455	2,470	1,069,800	2,470
2007-10-24	2,605	2,630	2,500	2,515	1,242,200	2,515
2007-10-23	2,605	2,660	2,580	2,600	1,016,400	2,600
2007-10-22	2,565	2,670	2,550	2,645	936,800	2,645
2007-10-19	2,705	2,710	2,660	2,665	429,100	2,665
2007-10-18	2,775	2,775	2,710	2,725	799,900	2,725
2007-10-17	2,695	2,735	2,670	2,715	616,800	2,715
2007-10-16	2,710	2,725	2,655	2,665	535,900	2,665
2007-10-15	2,750	2,755	2,695	2,725	522,800	2,725
2007-10-12	2,700	2,715	2,660	2,675	499,100	2,675
2007-10-11	2,715	2,760	2,675	2,740	474,500	2,740
2007-10-10	2,735	2,735	2,675	2,680	517,700	2,680
2007-10-09	2,765	2,795	2,720	2,735	591,300	2,735
2007-10-05	2,800	2,820	2,760	2,770	454,000	2,770
2007-10-04	2,780	2,830	2,780	2,810	505,700	2,810
2007-10-03	2,740	2,855	2,735	2,855	1,212,000	2,855
2007-10-02	2,735	2,760	2,725	2,745	680,400	2,745
2007-10-01	2,720	2,720	2,670	2,695	882,100	2,695
2007-09-28	2,760	2,770	2,705	2,770	618,000	2,770
2007-09-27	2,700	2,760	2,695	2,745	863,300	2,745
2007-09-26	2,615	2,695	2,610	2,695	752,400	2,695
2007-09-25	2,550	2,625	2,535	2,610	889,500	2,610
2007-09-21	2,550	2,555	2,485	2,500	575,600	2,500
2007-09-20	2,590	2,595	2,555	2,560	484,100	2,560
2007-09-19	2,535	2,580	2,530	2,565	407,500	2,565
2007-09-18	2,560	2,560	2,455	2,465	769,400	2,465
2007-09-14	2,495	2,550	2,495	2,545	670,100	2,545
2007-09-13	2,510	2,515	2,485	2,485	536,800	2,485
2007-09-12	2,510	2,525	2,440	2,455	389,700	2,455
2007-09-11	2,480	2,525	2,450	2,505	619,200	2,505
2007-09-10	2,470	2,515	2,445	2,475	608,900	2,475
2007-09-07	2,475	2,520	2,475	2,510	680,400	2,510
2007-09-06	2,450	2,465	2,400	2,460	603,800	2,460
2007-09-05	2,545	2,555	2,450	2,470	601,400	2,470
2007-09-04	2,570	2,570	2,530	2,535	469,300	2,535
2007-09-03	2,560	2,570	2,525	2,540	424,500	2,540
2007-08-31	2,440	2,535	2,420	2,535	785,300	2,535
2007-08-30	2,475	2,490	2,430	2,455	926,800	2,455
2007-08-29	2,450	2,460	2,415	2,460	676,700	2,460
2007-08-28	2,540	2,550	2,505	2,530	391,400	2,530
2007-08-27	2,600	2,645	2,540	2,550	476,300	2,550
2007-08-24	2,585	2,585	2,530	2,560	317,300	2,560
2007-08-23	2,570	2,580	2,525	2,570	488,800	2,570
2007-08-22	2,500	2,515	2,430	2,475	386,500	2,475
2007-08-21	2,460	2,520	2,425	2,495	473,300	2,495
2007-08-20	2,430	2,480	2,400	2,430	403,100	2,430
2007-08-17	2,425	2,440	2,310	2,350	1,529,800	2,350
2007-08-16	2,590	2,600	2,490	2,545	991,800	2,545
2007-08-15	2,610	2,650	2,590	2,615	573,700	2,615
2007-08-14	2,640	2,655	2,600	2,645	551,700	2,645
2007-08-13	2,675	2,705	2,620	2,620	1,066,600	2,620
2007-08-10	2,745	2,800	2,655	2,665	1,465,500	2,665
2007-08-09	2,745	2,810	2,740	2,810	1,932,200	2,810
2007-08-08	2,730	2,760	2,690	2,745	930,900	2,745
2007-08-07	2,760	2,760	2,690	2,705	697,900	2,705
2007-08-06	2,660	2,770	2,655	2,760	692,500	2,760
2007-08-03	2,770	2,770	2,705	2,725	468,500	2,725
2007-08-02	2,785	2,785	2,695	2,740	749,600	2,740
2007-08-01	2,755	2,780	2,735	2,745	959,400	2,745
2007-07-31	2,800	2,850	2,780	2,835	1,202,900	2,835
2007-07-30	2,735	2,790	2,725	2,785	640,300	2,785
2007-07-27	2,755	2,805	2,715	2,775	1,273,100	2,775
2007-07-26	2,895	2,925	2,850	2,855	1,238,700	2,855
2007-07-25	2,795	2,870	2,780	2,855	2,486,700	2,855
2007-07-24	2,810	2,810	2,705	2,770	2,139,600	2,770
2007-07-23	2,690	2,710	2,670	2,690	715,400	2,690
2007-07-20	2,680	2,710	2,660	2,705	826,400	2,705
2007-07-19	2,620	2,720	2,610	2,715	1,284,900	2,715
2007-07-18	2,585	2,605	2,530	2,595	1,123,200	2,595
2007-07-17	2,645	2,645	2,585	2,620	346,300	2,620
2007-07-13	2,640	2,640	2,610	2,640	370,400	2,640
2007-07-12	2,600	2,630	2,590	2,600	428,800	2,600
2007-07-11	2,625	2,640	2,585	2,605	525,600	2,605
2007-07-10	2,650	2,660	2,620	2,635	484,800	2,635
2007-07-09	2,660	2,690	2,650	2,655	420,300	2,655
2007-07-06	2,675	2,680	2,635	2,650	501,300	2,650
2007-07-05	2,670	2,690	2,645	2,655	662,200	2,655
2007-07-04	2,715	2,715	2,680	2,680	342,500	2,680
2007-07-03	2,720	2,725	2,700	2,710	375,000	2,710
2007-07-02	2,695	2,715	2,665	2,695	475,700	2,695
2007-06-29	2,640	2,685	2,630	2,680	722,400	2,680
2007-06-28	2,670	2,685	2,660	2,665	385,200	2,665
2007-06-27	2,685	2,695	2,630	2,640	964,400	2,640
2007-06-26	2,730	2,735	2,680	2,715	860,500	2,715
2007-06-25	2,745	2,795	2,735	2,765	1,741,700	2,765
2007-06-22	2,685	2,700	2,655	2,690	897,100	2,690
2007-06-21	2,700	2,710	2,670	2,700	725,900	2,700
2007-06-20	2,700	2,720	2,690	2,715	583,100	2,715
2007-06-19	2,710	2,745	2,690	2,720	901,400	2,720
2007-06-18	2,730	2,775	2,725	2,765	961,900	2,765
2007-06-15	2,685	2,695	2,650	2,695	516,000	2,695
2007-06-14	2,695	2,700	2,640	2,665	1,200,600	2,665
2007-06-13	2,665	2,685	2,640	2,665	717,100	2,665
2007-06-12	2,700	2,730	2,675	2,705	665,900	2,705
2007-06-11	2,675	2,750	2,665	2,735	1,649,300	2,735
2007-06-08	2,655	2,655	2,570	2,610	1,239,400	2,610
2007-06-07	2,635	2,665	2,635	2,650	652,700	2,650
2007-06-06	2,660	2,685	2,645	2,680	469,100	2,680
2007-06-05	2,675	2,695	2,620	2,685	1,217,000	2,685
2007-06-04	2,700	2,735	2,670	2,680	1,209,700	2,680
2007-06-01	2,675	2,695	2,670	2,680	1,038,200	2,680
2007-05-31	2,580	2,660	2,575	2,660	1,884,000	2,660
2007-05-30	2,545	2,550	2,505	2,550	1,114,400	2,550
2007-05-29	2,495	2,545	2,490	2,540	1,096,300	2,540
2007-05-28	2,475	2,495	2,470	2,475	661,200	2,475
2007-05-25	2,460	2,485	2,430	2,470	1,572,700	2,470
2007-05-24	2,455	2,460	2,420	2,425	738,200	2,425
2007-05-23	2,480	2,480	2,445	2,450	434,900	2,450
2007-05-22	2,450	2,465	2,420	2,460	614,000	2,460
2007-05-21	2,430	2,440	2,410	2,425	414,000	2,425
2007-05-18	2,450	2,460	2,410	2,415	805,600	2,415
2007-05-17	2,390	2,455	2,385	2,445	1,336,200	2,445
2007-05-16	2,365	2,380	2,350	2,380	1,313,200	2,380
2007-05-15	2,425	2,440	2,325	2,340	2,918,900	2,340
2007-05-14	2,340	2,350	2,335	2,345	265,500	2,345
2007-05-11	2,325	2,330	2,305	2,315	261,300	2,315
2007-05-10	2,355	2,360	2,325	2,330	523,900	2,330
2007-05-09	2,375	2,380	2,320	2,350	696,900	2,350
2007-05-08	2,345	2,355	2,315	2,330	720,500	2,330
2007-05-07	2,350	2,365	2,330	2,335	847,500	2,335
2007-05-02	2,380	2,390	2,345	2,350	583,600	2,350
2007-05-01	2,415	2,420	2,365	2,375	352,400	2,375
2007-04-27	2,395	2,435	2,390	2,395	1,004,900	2,395
2007-04-26	2,430	2,440	2,400	2,430	601,500	2,430
2007-04-25	2,485	2,485	2,415	2,420	697,600	2,420
2007-04-24	2,465	2,475	2,435	2,445	707,900	2,445
2007-04-23	2,500	2,515	2,455	2,465	806,700	2,465
2007-04-20	2,485	2,485	2,455	2,470	575,400	2,470
2007-04-19	2,500	2,500	2,430	2,445	726,000	2,445
2007-04-18	2,470	2,500	2,455	2,495	670,100	2,495
2007-04-17	2,470	2,470	2,435	2,445	631,200	2,445
2007-04-16	2,445	2,485	2,445	2,470	614,300	2,470
2007-04-13	2,460	2,470	2,435	2,440	579,100	2,440
2007-04-12	2,465	2,470	2,440	2,460	749,600	2,460
2007-04-11	2,470	2,480	2,460	2,460	655,400	2,460
2007-04-10	2,470	2,470	2,445	2,460	577,000	2,460
2007-04-09	2,450	2,475	2,450	2,475	1,164,700	2,475
2007-04-06	2,370	2,415	2,355	2,410	893,900	2,410
2007-04-05	2,380	2,385	2,340	2,350	745,900	2,350
2007-04-04	2,330	2,380	2,330	2,370	892,700	2,370
2007-04-03	2,370	2,395	2,350	2,370	610,200	2,370
2007-04-02	2,395	2,415	2,330	2,330	532,600	2,330
2007-03-30	2,385	2,420	2,370	2,395	794,100	2,395
2007-03-29	2,345	2,415	2,330	2,395	1,126,700	2,395
2007-03-28	2,375	2,375	2,325	2,345	550,800	2,345
2007-03-27	2,415	2,415	2,365	2,380	625,300	2,380
2007-03-26	2,385	2,430	2,350	2,420	1,093,300	2,420
2007-03-23	2,365	2,365	2,335	2,355	656,500	2,355
2007-03-22	2,380	2,380	2,350	2,365	611,700	2,365
2007-03-20	2,335	2,355	2,330	2,350	510,300	2,350
2007-03-19	2,305	2,340	2,300	2,325	551,400	2,325
2007-03-16	2,320	2,355	2,300	2,320	772,100	2,320
2007-03-15	2,305	2,335	2,305	2,325	568,900	2,325
2007-03-14	2,310	2,325	2,290	2,295	837,400	2,295
2007-03-13	2,345	2,370	2,345	2,360	1,210,000	2,360
2007-03-12	2,295	2,340	2,295	2,335	1,006,400	2,335
2007-03-09	2,310	2,325	2,280	2,285	971,900	2,285
2007-03-08	2,275	2,325	2,255	2,320	590,400	2,320
2007-03-07	2,365	2,365	2,285	2,295	1,020,200	2,295
2007-03-06	2,245	2,285	2,240	2,275	748,100	2,275
2007-03-05	2,275	2,300	2,230	2,230	506,100	2,230
2007-03-02	2,350	2,350	2,310	2,335	813,500	2,335
2007-03-01	2,355	2,370	2,340	2,345	721,600	2,345
2007-02-28	2,245	2,365	2,240	2,355	1,417,800	2,355
2007-02-27	2,430	2,460	2,420	2,445	701,800	2,445
2007-02-26	2,450	2,460	2,425	2,435	735,800	2,435
2007-02-23	2,465	2,480	2,450	2,460	801,500	2,460
2007-02-22	2,440	2,460	2,430	2,445	1,034,100	2,445
2007-02-21	2,380	2,425	2,380	2,415	1,026,400	2,415
2007-02-20	2,385	2,395	2,355	2,375	878,400	2,375
2007-02-19	2,400	2,405	2,380	2,390	595,900	2,390
2007-02-16	2,405	2,410	2,355	2,395	1,078,500	2,395
2007-02-15	2,405	2,425	2,395	2,410	1,434,400	2,410
2007-02-14	2,400	2,400	2,380	2,400	1,001,800	2,400
2007-02-13	2,400	2,410	2,385	2,400	729,300	2,400
2007-02-09	2,400	2,420	2,390	2,410	1,027,400	2,410
2007-02-08	2,435	2,450	2,380	2,390	914,800	2,390
2007-02-07	2,465	2,505	2,425	2,425	916,700	2,425
2007-02-06	2,465	2,500	2,440	2,455	891,800	2,455
2007-02-05	2,520	2,520	2,465	2,475	685,300	2,475
2007-02-02	2,510	2,530	2,495	2,515	430,900	2,515
2007-02-01	2,470	2,540	2,470	2,520	673,500	2,520
2007-01-31	2,530	2,530	2,450	2,490	1,002,300	2,490
2007-01-30	2,520	2,585	2,500	2,525	2,003,600	2,525
2007-01-29	2,450	2,540	2,425	2,530	2,949,300	2,530
2007-01-26	2,395	2,405	2,355	2,380	722,500	2,380
2007-01-25	2,425	2,430	2,375	2,380	874,600	2,380
2007-01-24	2,410	2,415	2,380	2,395	889,700	2,395
2007-01-23	2,415	2,440	2,400	2,425	554,600	2,425
2007-01-22	2,445	2,455	2,405	2,415	861,700	2,415
2007-01-19	2,455	2,470	2,425	2,435	385,600	2,435
2007-01-18	2,470	2,475	2,450	2,460	310,800	2,460
2007-01-17	2,470	2,475	2,435	2,470	361,000	2,470
2007-01-16	2,480	2,485	2,460	2,475	537,500	2,475
2007-01-15	2,445	2,495	2,430	2,490	633,200	2,490
2007-01-12	2,420	2,450	2,405	2,440	481,100	2,440
2007-01-11	2,420	2,445	2,400	2,420	569,300	2,420
2007-01-10	2,440	2,465	2,385	2,390	1,018,800	2,390
2007-01-09	2,425	2,450	2,395	2,435	782,600	2,435
2007-01-05	2,440	2,450	2,385	2,395	529,300	2,395
2007-01-04	2,425	2,435	2,405	2,430	350,500	2,430

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