6923 スタンレー電気(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	927	939	922	933	431,200	933
2008-12-29	942	946	910	928	696,500	928
2008-12-26	937	940	920	938	444,900	938
2008-12-25	962	962	914	933	680,700	933
2008-12-24	935	938	915	932	960,200	932
2008-12-22	909	955	906	950	1,864,200	950
2008-12-19	999	999	936	939	1,498,000	939
2008-12-18	995	1,029	981	999	2,028,200	999
2008-12-17	1,113	1,115	1,010	1,050	1,197,700	1,050
2008-12-16	1,102	1,119	1,075	1,093	925,000	1,093
2008-12-15	1,121	1,167	1,120	1,154	1,064,700	1,154
2008-12-12	1,170	1,191	1,070	1,101	1,698,900	1,101
2008-12-11	1,123	1,266	1,117	1,238	2,366,100	1,238
2008-12-10	1,035	1,085	999	1,072	1,202,100	1,072
2008-12-09	973	1,045	972	1,000	1,427,300	1,000
2008-12-08	938	966	892	953	1,457,600	953
2008-12-05	977	988	923	937	1,131,100	937
2008-12-04	1,048	1,051	951	967	1,236,200	967
2008-12-03	1,030	1,046	1,007	1,040	733,200	1,040
2008-12-02	1,051	1,051	998	1,006	1,889,100	1,006
2008-12-01	1,150	1,153	1,086	1,094	1,609,500	1,094
2008-11-28	1,150	1,161	1,129	1,145	1,003,300	1,145
2008-11-27	1,160	1,176	1,142	1,158	852,800	1,158
2008-11-26	1,135	1,181	1,102	1,157	1,309,900	1,157
2008-11-25	1,149	1,172	1,064	1,124	1,516,100	1,124
2008-11-21	1,074	1,133	1,035	1,129	1,334,500	1,129
2008-11-20	1,156	1,172	1,104	1,114	830,700	1,114
2008-11-19	1,232	1,257	1,160	1,182	982,800	1,182
2008-11-18	1,265	1,268	1,215	1,231	976,900	1,231
2008-11-17	1,200	1,318	1,187	1,273	914,400	1,273
2008-11-14	1,281	1,281	1,200	1,206	849,300	1,206
2008-11-13	1,200	1,230	1,185	1,197	1,019,400	1,197
2008-11-12	1,235	1,305	1,227	1,240	1,103,600	1,240
2008-11-11	1,301	1,344	1,269	1,285	685,100	1,285
2008-11-10	1,339	1,390	1,303	1,328	863,500	1,328
2008-11-07	1,241	1,333	1,223	1,270	1,775,900	1,270
2008-11-06	1,400	1,425	1,346	1,360	1,393,400	1,360
2008-11-05	1,385	1,493	1,380	1,480	1,038,100	1,480
2008-11-04	1,330	1,377	1,301	1,345	1,239,400	1,345
2008-10-31	1,268	1,281	1,201	1,216	1,191,800	1,216
2008-10-30	1,166	1,310	1,165	1,288	1,593,300	1,288
2008-10-29	1,122	1,212	1,121	1,163	3,599,000	1,163
2008-10-28	962	1,012	962	1,012	1,345,600	1,012
2008-10-27	1,083	1,112	912	912	1,814,800	912
2008-10-24	1,175	1,175	1,072	1,112	1,926,600	1,112
2008-10-23	1,100	1,171	1,065	1,163	1,728,400	1,163
2008-10-22	1,255	1,255	1,151	1,158	1,681,300	1,158
2008-10-21	1,244	1,244	1,177	1,240	1,486,300	1,240
2008-10-20	1,084	1,141	1,062	1,118	890,000	1,118
2008-10-17	1,100	1,101	1,026	1,044	1,148,300	1,044
2008-10-16	1,050	1,071	1,001	1,014	1,218,200	1,014
2008-10-15	1,155	1,172	1,093	1,137	1,212,500	1,137
2008-10-14	1,237	1,237	1,126	1,188	1,341,300	1,188
2008-10-10	1,010	1,069	953	1,037	2,116,100	1,037
2008-10-09	1,025	1,075	1,016	1,066	1,566,800	1,066
2008-10-08	1,026	1,075	961	975	1,908,400	975
2008-10-07	1,005	1,179	1,000	1,146	3,483,000	1,146
2008-10-06	1,212	1,212	1,111	1,125	2,520,000	1,125
2008-10-03	1,322	1,334	1,198	1,211	2,804,400	1,211
2008-10-02	1,411	1,411	1,346	1,362	1,812,200	1,362
2008-10-01	1,570	1,585	1,512	1,521	686,000	1,521
2008-09-30	1,502	1,548	1,494	1,522	658,800	1,522
2008-09-29	1,630	1,673	1,580	1,593	532,100	1,593
2008-09-26	1,751	1,770	1,625	1,649	850,200	1,649
2008-09-25	1,726	1,756	1,680	1,721	656,900	1,721
2008-09-24	1,678	1,717	1,665	1,714	761,300	1,714
2008-09-22	1,726	1,755	1,655	1,738	1,464,800	1,738
2008-09-19	1,535	1,595	1,453	1,576	1,587,000	1,576
2008-09-18	1,500	1,532	1,467	1,493	1,571,600	1,493
2008-09-17	1,717	1,718	1,566	1,594	1,347,000	1,594
2008-09-16	1,680	1,680	1,574	1,670	923,200	1,670
2008-09-12	1,777	1,799	1,712	1,733	1,046,100	1,733
2008-09-11	1,795	1,802	1,752	1,773	645,800	1,773
2008-09-10	1,806	1,856	1,796	1,835	792,800	1,835
2008-09-09	1,899	1,900	1,823	1,846	1,052,100	1,846
2008-09-08	1,912	1,928	1,889	1,898	861,900	1,898
2008-09-05	1,820	1,924	1,802	1,913	1,306,800	1,913
2008-09-04	2,015	2,025	1,909	1,937	1,169,900	1,937
2008-09-03	2,040	2,070	2,025	2,055	719,100	2,055
2008-09-02	2,045	2,085	1,976	2,000	1,116,200	2,000
2008-09-01	2,135	2,150	2,075	2,080	624,600	2,080
2008-08-29	2,160	2,230	2,160	2,215	625,400	2,215
2008-08-28	2,135	2,145	2,110	2,125	363,500	2,125
2008-08-27	2,155	2,170	2,115	2,135	468,900	2,135
2008-08-26	2,110	2,160	2,090	2,140	351,600	2,140
2008-08-25	2,175	2,185	2,140	2,140	335,600	2,140
2008-08-22	2,140	2,140	2,085	2,105	422,000	2,105
2008-08-21	2,135	2,140	2,085	2,105	701,800	2,105
2008-08-20	2,120	2,150	2,110	2,120	726,400	2,120
2008-08-19	2,225	2,225	2,120	2,150	1,136,000	2,150
2008-08-18	2,230	2,270	2,225	2,245	613,000	2,245
2008-08-15	2,215	2,235	2,200	2,230	646,800	2,230
2008-08-14	2,215	2,250	2,165	2,185	667,200	2,185
2008-08-13	2,250	2,265	2,200	2,215	723,800	2,215
2008-08-12	2,300	2,320	2,240	2,250	903,400	2,250
2008-08-11	2,245	2,305	2,235	2,300	787,800	2,300
2008-08-08	2,145	2,200	2,120	2,175	697,900	2,175
2008-08-07	2,170	2,210	2,150	2,190	739,400	2,190
2008-08-06	2,170	2,205	2,140	2,170	927,900	2,170
2008-08-05	2,150	2,200	2,130	2,140	1,141,900	2,140
2008-08-04	2,155	2,160	2,050	2,060	1,269,900	2,060
2008-08-01	2,250	2,250	2,185	2,195	1,014,100	2,195
2008-07-31	2,280	2,285	2,165	2,225	2,114,400	2,225
2008-07-30	2,300	2,350	2,250	2,310	1,434,400	2,310
2008-07-29	2,195	2,335	2,165	2,315	3,124,000	2,315
2008-07-28	2,580	2,590	2,490	2,515	537,800	2,515
2008-07-25	2,615	2,625	2,550	2,565	378,200	2,565
2008-07-24	2,545	2,610	2,535	2,610	572,400	2,610
2008-07-23	2,555	2,615	2,525	2,550	717,700	2,550
2008-07-22	2,470	2,515	2,450	2,515	757,300	2,515
2008-07-18	2,520	2,525	2,460	2,465	701,300	2,465
2008-07-17	2,555	2,580	2,495	2,500	553,400	2,500
2008-07-16	2,525	2,585	2,500	2,515	812,400	2,515
2008-07-15	2,550	2,590	2,505	2,565	823,600	2,565
2008-07-14	2,575	2,625	2,515	2,515	502,300	2,515
2008-07-11	2,590	2,625	2,540	2,570	711,600	2,570
2008-07-10	2,555	2,640	2,555	2,585	1,144,400	2,585
2008-07-09	2,540	2,585	2,510	2,520	857,800	2,520
2008-07-08	2,495	2,530	2,435	2,450	407,200	2,450
2008-07-07	2,480	2,495	2,445	2,475	281,800	2,475
2008-07-04	2,510	2,510	2,460	2,495	433,500	2,495
2008-07-03	2,505	2,525	2,455	2,490	683,400	2,490
2008-07-02	2,565	2,570	2,480	2,520	706,100	2,520
2008-07-01	2,635	2,650	2,580	2,585	467,200	2,585
2008-06-30	2,620	2,635	2,555	2,570	621,700	2,570
2008-06-27	2,530	2,600	2,485	2,600	1,108,200	2,600
2008-06-26	2,615	2,625	2,565	2,570	688,000	2,570
2008-06-25	2,580	2,580	2,500	2,550	704,200	2,550
2008-06-24	2,515	2,555	2,505	2,540	373,400	2,540
2008-06-23	2,550	2,575	2,520	2,555	528,500	2,555
2008-06-20	2,625	2,645	2,600	2,610	595,900	2,610
2008-06-19	2,685	2,690	2,620	2,645	701,700	2,645
2008-06-18	2,645	2,685	2,620	2,680	1,112,500	2,680
2008-06-17	2,660	2,675	2,605	2,610	1,066,300	2,610
2008-06-16	2,765	2,770	2,665	2,690	1,015,000	2,690
2008-06-13	2,690	2,755	2,670	2,740	664,200	2,740
2008-06-12	2,705	2,705	2,655	2,685	755,100	2,685
2008-06-11	2,765	2,770	2,725	2,760	367,300	2,760
2008-06-10	2,745	2,755	2,670	2,735	440,800	2,735
2008-06-09	2,725	2,755	2,715	2,735	615,300	2,735
2008-06-06	2,870	2,885	2,785	2,790	961,100	2,790
2008-06-05	2,765	2,840	2,715	2,840	788,600	2,840
2008-06-04	2,705	2,785	2,705	2,780	796,000	2,780
2008-06-03	2,770	2,785	2,720	2,745	1,108,000	2,745
2008-06-02	2,850	2,890	2,785	2,870	810,000	2,870
2008-05-30	2,810	2,880	2,780	2,850	696,800	2,850
2008-05-29	2,690	2,800	2,690	2,785	852,400	2,785
2008-05-28	2,680	2,710	2,635	2,675	627,100	2,675
2008-05-27	2,720	2,720	2,670	2,700	820,000	2,700
2008-05-26	2,665	2,690	2,660	2,670	726,000	2,670
2008-05-23	2,620	2,685	2,600	2,650	785,000	2,650
2008-05-22	2,570	2,620	2,545	2,620	802,300	2,620
2008-05-21	2,590	2,630	2,575	2,625	517,300	2,625
2008-05-20	2,635	2,715	2,625	2,630	1,300,100	2,630
2008-05-19	2,615	2,630	2,570	2,575	858,100	2,575
2008-05-16	2,740	2,750	2,615	2,655	865,100	2,655
2008-05-15	2,635	2,710	2,630	2,700	990,700	2,700
2008-05-14	2,550	2,605	2,535	2,590	782,100	2,590
2008-05-13	2,575	2,610	2,535	2,580	534,400	2,580
2008-05-12	2,540	2,570	2,515	2,570	440,900	2,570
2008-05-09	2,635	2,635	2,505	2,550	780,700	2,550
2008-05-08	2,680	2,705	2,640	2,665	677,000	2,665
2008-05-07	2,620	2,690	2,605	2,680	761,600	2,680
2008-05-02	2,640	2,700	2,640	2,660	784,800	2,660
2008-05-01	2,595	2,665	2,595	2,635	376,100	2,635
2008-04-30	2,595	2,670	2,580	2,635	807,300	2,635
2008-04-28	2,595	2,625	2,560	2,600	559,200	2,600
2008-04-25	2,645	2,695	2,555	2,580	2,352,600	2,580
2008-04-24	2,305	2,335	2,295	2,325	562,200	2,325
2008-04-23	2,330	2,400	2,330	2,345	702,100	2,345
2008-04-22	2,285	2,330	2,270	2,325	485,800	2,325
2008-04-21	2,305	2,320	2,280	2,295	467,500	2,295
2008-04-18	2,280	2,280	2,210	2,265	451,900	2,265
2008-04-17	2,270	2,295	2,235	2,250	673,700	2,250
2008-04-16	2,240	2,260	2,235	2,240	538,800	2,240
2008-04-15	2,190	2,210	2,165	2,200	670,800	2,200
2008-04-14	2,150	2,180	2,130	2,150	1,190,800	2,150
2008-04-11	2,245	2,275	2,230	2,240	1,421,400	2,240
2008-04-10	2,260	2,290	2,235	2,270	399,700	2,270
2008-04-09	2,320	2,360	2,280	2,280	645,500	2,280
2008-04-08	2,345	2,365	2,290	2,310	563,900	2,310
2008-04-07	2,310	2,350	2,290	2,330	1,450,200	2,330
2008-04-04	2,260	2,355	2,250	2,325	1,628,700	2,325
2008-04-03	2,420	2,460	2,365	2,420	1,307,000	2,420
2008-04-02	2,585	2,600	2,400	2,425	1,472,300	2,425
2008-04-01	2,490	2,545	2,460	2,510	1,115,500	2,510
2008-03-31	2,390	2,430	2,355	2,430	1,242,900	2,430
2008-03-28	2,330	2,450	2,290	2,430	920,500	2,430
2008-03-27	2,310	2,340	2,285	2,325	820,000	2,325
2008-03-26	2,280	2,305	2,240	2,290	834,900	2,290
2008-03-25	2,335	2,365	2,320	2,335	827,700	2,335
2008-03-24	2,220	2,275	2,220	2,255	431,300	2,255
2008-03-21	2,215	2,265	2,200	2,255	598,600	2,255
2008-03-19	2,190	2,250	2,160	2,215	1,056,000	2,215
2008-03-18	2,095	2,130	2,055	2,125	1,055,300	2,125
2008-03-17	2,130	2,145	2,075	2,095	1,491,200	2,095
2008-03-14	2,205	2,205	2,115	2,130	1,949,200	2,130
2008-03-13	2,100	2,115	2,080	2,085	1,374,700	2,085
2008-03-12	2,145	2,180	2,075	2,075	928,700	2,075
2008-03-11	1,978	2,090	1,978	2,065	1,495,100	2,065
2008-03-10	2,015	2,035	1,967	1,978	997,300	1,978
2008-03-07	2,020	2,080	2,015	2,050	1,110,000	2,050
2008-03-06	2,075	2,150	2,075	2,080	964,400	2,080
2008-03-05	2,070	2,105	2,040	2,060	723,600	2,060
2008-03-04	2,120	2,145	2,040	2,065	1,104,400	2,065
2008-03-03	2,135	2,150	2,105	2,110	1,083,500	2,110
2008-02-29	2,240	2,250	2,200	2,230	848,400	2,230
2008-02-28	2,315	2,315	2,270	2,290	1,048,000	2,290
2008-02-27	2,285	2,335	2,270	2,295	1,259,700	2,295
2008-02-26	2,260	2,270	2,210	2,230	1,203,100	2,230
2008-02-25	2,135	2,195	2,135	2,185	728,500	2,185
2008-02-22	2,180	2,180	2,130	2,175	979,900	2,175
2008-02-21	2,165	2,210	2,150	2,200	1,066,400	2,200
2008-02-20	2,230	2,230	2,120	2,130	979,000	2,130
2008-02-19	2,170	2,225	2,150	2,205	863,000	2,205
2008-02-18	2,165	2,210	2,115	2,150	1,775,300	2,150
2008-02-15	2,185	2,215	2,145	2,190	1,511,600	2,190
2008-02-14	2,245	2,285	2,235	2,250	1,213,700	2,250
2008-02-13	2,170	2,210	2,155	2,185	1,205,000	2,185
2008-02-12	2,135	2,160	2,125	2,140	590,500	2,140
2008-02-08	2,135	2,190	2,110	2,130	448,600	2,130
2008-02-07	2,120	2,215	2,120	2,135	1,227,100	2,135
2008-02-06	2,280	2,330	2,155	2,160	1,523,400	2,160
2008-02-05	2,295	2,315	2,270	2,290	594,300	2,290
2008-02-04	2,275	2,290	2,245	2,290	997,800	2,290
2008-02-01	2,270	2,270	2,180	2,225	1,327,000	2,225
2008-01-31	2,030	2,155	2,015	2,145	1,316,800	2,145
2008-01-30	2,125	2,130	2,030	2,055	1,721,700	2,055
2008-01-29	2,175	2,200	2,065	2,115	2,588,700	2,115
2008-01-28	2,370	2,395	2,220	2,235	808,000	2,235
2008-01-25	2,320	2,400	2,295	2,385	681,600	2,385
2008-01-24	2,230	2,300	2,225	2,280	837,500	2,280
2008-01-23	2,185	2,245	2,185	2,195	1,273,100	2,195
2008-01-22	2,260	2,260	2,170	2,170	1,310,900	2,170
2008-01-21	2,350	2,400	2,330	2,340	755,700	2,340
2008-01-18	2,320	2,450	2,295	2,430	1,172,400	2,430
2008-01-17	2,425	2,465	2,355	2,425	1,104,100	2,425
2008-01-16	2,445	2,490	2,400	2,410	706,200	2,410
2008-01-15	2,605	2,620	2,485	2,525	1,148,800	2,525
2008-01-11	2,700	2,700	2,645	2,655	925,800	2,655
2008-01-10	2,675	2,680	2,600	2,620	669,000	2,620
2008-01-09	2,575	2,715	2,560	2,680	1,082,300	2,680
2008-01-08	2,590	2,620	2,555	2,615	702,300	2,615
2008-01-07	2,590	2,635	2,555	2,590	635,900	2,590
2008-01-04	2,795	2,795	2,655	2,695	456,600	2,695

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