6923 スタンレー電気(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1221,1321,1191,131228,9001,131
2011-12-291,1001,1191,0941,118228,5001,118
2011-12-281,1271,1271,1041,104303,6001,104
2011-12-271,1121,1361,1041,136441,4001,136
2011-12-261,1421,1421,1201,126441,7001,126
2011-12-221,1181,1181,0841,100505,5001,100
2011-12-211,1061,1231,0941,100312,8001,100
2011-12-201,0901,0981,0801,092193,3001,092
2011-12-191,0781,0961,0741,082326,2001,082
2011-12-161,1011,1031,0721,084527,1001,084
2011-12-151,1241,1311,0911,092462,4001,092
2011-12-141,1351,1431,1251,131554,6001,131
2011-12-131,1311,1411,1161,136372,4001,136
2011-12-121,1431,1531,1401,149308,3001,149
2011-12-091,1291,1351,1161,121598,2001,121
2011-12-081,1421,1421,1191,131230,3001,131
2011-12-071,1381,1511,1321,146396,6001,146
2011-12-061,1381,1441,1161,123397,2001,123
2011-12-051,1681,1681,1371,153526,8001,153
2011-12-021,1421,1781,1321,178784,2001,178
2011-12-011,1481,1601,1351,144558,6001,144
2011-11-301,1141,1171,0921,109482,9001,109
2011-11-291,0921,1171,0791,116652,6001,116
2011-11-281,0581,0801,0551,077394,1001,077
2011-11-251,0481,0571,0351,044526,7001,044
2011-11-241,0341,0491,0191,033514,1001,033
2011-11-221,0281,0561,0251,056773,0001,056
2011-11-211,0511,0541,0121,027641,9001,027
2011-11-181,0131,0291,0071,023559,1001,023
2011-11-171,0151,0221,0091,013576,2001,013
2011-11-161,0331,0401,0121,016237,6001,016
2011-11-151,0531,0531,0241,029604,1001,029
2011-11-141,0521,0721,0501,057447,4001,057
2011-11-111,0411,0531,0311,046413,0001,046
2011-11-101,0541,0541,0001,0351,191,3001,035
2011-11-091,1021,1131,0831,098355,8001,098
2011-11-081,1101,1131,0841,085382,1001,085
2011-11-071,1231,1241,1031,120262,2001,120
2011-11-041,1151,1331,1111,131233,6001,131
2011-11-021,1101,1141,0951,097407,2001,097
2011-11-011,1521,1551,1241,129594,3001,129
2011-10-311,1451,1941,1311,1641,691,2001,164
2011-10-281,1361,1401,0931,096487,5001,096
2011-10-271,0971,1231,0801,116265,3001,116
2011-10-261,0711,1051,0571,096322,6001,096
2011-10-251,1301,1301,0841,085494,0001,085
2011-10-241,1081,1261,1021,120232,6001,120
2011-10-211,0891,1071,0861,100174,7001,100
2011-10-201,1041,1051,0711,087269,7001,087
2011-10-191,1261,1311,1071,111271,0001,111
2011-10-181,1191,1251,1061,108233,8001,108
2011-10-171,1341,1381,1221,133154,8001,133
2011-10-141,1101,1151,0951,105336,5001,105
2011-10-131,1151,1291,1071,114454,8001,114
2011-10-121,0841,0991,0641,091325,5001,091
2011-10-111,0921,1101,0891,099397,1001,099
2011-10-071,0851,1071,0681,073531,2001,073
2011-10-061,0701,0881,0641,072454,8001,072
2011-10-051,1101,1191,0461,049981,0001,049
2011-10-041,1161,1191,0841,100639,4001,100
2011-10-031,1471,1511,1051,134678,9001,134
2011-09-301,2141,2141,1721,183799,8001,183
2011-09-291,1661,2131,1641,213573,7001,213
2011-09-281,1481,1901,1411,176832,8001,176
2011-09-271,1281,1471,1211,143694,3001,143
2011-09-261,1281,1281,0811,0981,001,1001,098
2011-09-221,1271,1271,0851,106627,7001,106
2011-09-211,1151,1301,1061,125349,6001,125
2011-09-201,1311,1401,1041,116444,1001,116
2011-09-161,1051,1491,0981,145572,9001,145
2011-09-151,0871,1001,0811,094419,2001,094
2011-09-141,0821,0961,0591,062333,9001,062
2011-09-131,0741,0911,0601,085498,1001,085
2011-09-121,0481,0551,0381,055347,8001,055
2011-09-091,0851,0961,0711,076629,3001,076
2011-09-081,0861,0991,0741,085553,4001,085
2011-09-071,0731,0801,0611,074426,7001,074
2011-09-061,0751,0811,0411,046524,3001,046
2011-09-051,0971,1001,0711,076411,1001,076
2011-09-021,1061,1251,1061,115429,1001,115
2011-09-011,1121,1331,1091,124585,3001,124
2011-08-311,0901,1071,0851,094476,1001,094
2011-08-301,1141,1241,0951,096834,5001,096
2011-08-291,0861,1041,0701,091806,9001,091
2011-08-261,0541,0911,0471,089747,8001,089
2011-08-251,0511,0771,0361,0581,228,9001,058
2011-08-241,0721,0801,0261,0291,057,3001,029
2011-08-231,0311,0491,0271,042713,5001,042
2011-08-221,0601,0731,0211,0251,224,2001,025
2011-08-191,0761,0921,0601,0631,048,2001,063
2011-08-181,1491,1491,1091,119780,1001,119
2011-08-171,1721,1721,1461,158488,5001,158
2011-08-161,1761,1841,1731,180335,5001,180
2011-08-151,1691,1711,1571,166381,2001,166
2011-08-121,1851,1941,1381,143649,7001,143
2011-08-111,1631,1741,1501,1701,190,5001,170
2011-08-101,2211,2291,1971,207715,1001,207
2011-08-091,1731,1971,1491,1971,120,4001,197
2011-08-081,2071,2191,1961,203728,8001,203
2011-08-051,2181,2321,2091,232987,6001,232
2011-08-041,2751,2831,2551,2631,229,3001,263
2011-08-031,2821,2881,2711,283671,1001,283
2011-08-021,3271,3291,3021,312813,8001,312
2011-08-011,3251,3471,3101,340614,2001,340
2011-07-291,3261,3271,3051,312527,3001,312
2011-07-281,3301,3361,3251,331506,6001,331
2011-07-271,3611,3611,3401,347476,1001,347
2011-07-261,3751,3751,3651,368345,6001,368
2011-07-251,3761,3771,3601,367521,2001,367
2011-07-221,3701,3751,3621,372285,4001,372
2011-07-211,3511,3651,3491,361551,8001,361
2011-07-201,3671,3841,3581,364635,2001,364
2011-07-191,3621,3651,3431,354490,9001,354
2011-07-151,3651,3781,3601,366623,3001,366
2011-07-141,3711,3851,3641,371497,5001,371
2011-07-131,3651,3771,3591,372455,9001,372
2011-07-121,3761,3811,3601,374604,9001,374
2011-07-111,3871,3991,3831,396590,2001,396
2011-07-081,4021,4151,4011,409782,9001,409
2011-07-071,4081,4091,3811,3921,221,3001,392
2011-07-061,4281,4281,4101,426890,1001,426
2011-07-051,4021,4241,3991,415800,5001,415
2011-07-041,4101,4281,4001,402399,9001,402
2011-07-011,4101,4291,4001,406410,2001,406
2011-06-301,4081,4081,3871,405689,9001,405
2011-06-291,4001,4041,3731,392769,2001,392
2011-06-281,3861,4001,3811,387392,2001,387
2011-06-271,3811,3881,3691,373504,0001,373
2011-06-241,3821,4001,3791,389365,0001,389
2011-06-231,3621,3831,3551,3741,027,9001,374
2011-06-221,3931,4071,3791,3812,287,2001,381
2011-06-211,3551,4121,3531,3892,905,6001,389
2011-06-201,3251,3291,2991,303807,3001,303
2011-06-171,3301,3391,3091,318535,9001,318
2011-06-161,3271,3391,3141,322570,5001,322
2011-06-151,3361,3421,3211,334620,6001,334
2011-06-141,3121,3371,3071,335500,7001,335
2011-06-131,3001,3151,2951,311539,0001,311
2011-06-101,3201,3441,3191,323879,4001,323
2011-06-091,3231,3261,3141,320490,1001,320
2011-06-081,3301,3381,3111,323667,1001,323
2011-06-071,3101,3301,3011,328727,4001,328
2011-06-061,3251,3251,3061,313489,4001,313
2011-06-031,3221,3271,3141,324641,5001,324
2011-06-021,3251,3361,3001,332659,8001,332
2011-06-011,3521,3521,3281,335521,2001,335
2011-05-311,3281,3431,3181,343573,3001,343
2011-05-301,3321,3491,3211,335786,8001,335
2011-05-271,3071,3411,2971,322950,8001,322
2011-05-261,2941,3211,2921,306689,1001,306
2011-05-251,2871,2951,2781,280611,9001,280
2011-05-241,2601,2831,2551,271438,7001,271
2011-05-231,2681,2761,2461,272550,0001,272
2011-05-201,2801,2911,2691,273255,3001,273
2011-05-191,2801,2961,2761,278278,5001,278
2011-05-181,2511,2931,2511,286527,7001,286
2011-05-171,2761,2811,2631,265904,2001,265
2011-05-161,2871,2971,2681,284809,1001,284
2011-05-131,3251,3331,2971,317697,8001,317
2011-05-121,3151,3391,3081,327758,5001,327
2011-05-111,3361,3441,3291,331463,8001,331
2011-05-101,3321,3431,3051,321833,8001,321
2011-05-091,3621,3671,3301,336531,9001,336
2011-05-061,3901,4101,3511,356747,7001,356
2011-05-021,3901,4111,3791,406551,5001,406
2011-04-281,3451,3631,3321,357534,0001,357
2011-04-271,3381,3541,3331,344436,6001,344
2011-04-261,3641,3651,3371,337537,6001,337
2011-04-251,3821,3821,3381,358726,4001,358
2011-04-221,3201,3731,3171,365623,5001,365
2011-04-211,3141,3331,3051,330437,6001,330
2011-04-201,3051,3191,2921,297524,7001,297
2011-04-191,2881,2981,2811,289710,1001,289
2011-04-181,3021,3241,2931,3091,130,1001,309
2011-04-151,2791,3111,2661,2811,453,4001,281
2011-04-141,2461,2831,2371,274834,5001,274
2011-04-131,2501,2751,2501,263492,9001,263
2011-04-121,2511,2591,2401,250656,9001,250
2011-04-111,2601,2881,2551,266547,5001,266
2011-04-081,2471,2781,2431,276811,8001,276
2011-04-071,2401,2591,2401,257628,3001,257
2011-04-061,2501,2571,2311,239610,8001,239
2011-04-051,2851,2921,2301,248796,2001,248
2011-04-041,3181,3181,2811,2841,116,0001,284
2011-04-011,3741,3741,3221,325652,9001,325
2011-03-311,3461,3751,3401,375793,8001,375
2011-03-301,3071,3521,2971,352673,0001,352
2011-03-291,2951,3271,2921,307813,9001,307
2011-03-281,3051,3201,2901,307644,3001,307
2011-03-251,3391,3401,2951,311611,9001,311
2011-03-241,3201,3221,2911,3091,046,6001,309
2011-03-231,3651,3651,3081,3151,459,1001,315
2011-03-221,3691,4021,3571,3951,024,9001,395
2011-03-181,3181,3501,3111,339854,7001,339
2011-03-171,2001,2981,1881,2881,059,9001,288
2011-03-161,2491,2771,2131,2622,876,0001,262
2011-03-151,1941,2581,0441,2582,952,8001,258
2011-03-141,0881,2781,0881,2421,408,9001,242
2011-03-111,3971,4041,3861,388994,4001,388
2011-03-101,4401,4401,4131,426422,5001,426
2011-03-091,4551,4651,4431,447422,2001,447
2011-03-081,4541,4651,4401,445553,9001,445
2011-03-071,4951,4951,4621,470324,7001,470
2011-03-041,4961,5061,4891,497385,2001,497
2011-03-031,4721,4871,4711,486376,3001,486
2011-03-021,4951,4981,4751,478442,1001,478
2011-03-011,5001,5091,4881,508623,6001,508
2011-02-281,5041,5051,4671,499729,1001,499
2011-02-251,5051,5101,4871,5051,192,0001,505
2011-02-241,4871,4931,4671,4771,112,0001,477
2011-02-231,4511,5031,4501,4861,173,6001,486
2011-02-221,4801,4801,4511,453592,4001,453
2011-02-211,4931,4931,4771,489451,3001,489
2011-02-181,4901,4951,4781,495424,9001,495
2011-02-171,4831,4891,4731,483588,7001,483
2011-02-161,4871,4941,4711,484671,4001,484
2011-02-151,4971,5001,4791,488633,1001,488
2011-02-141,4781,4961,4751,4901,073,0001,490
2011-02-101,4241,4781,4221,4741,854,4001,474
2011-02-091,4171,4391,4121,421610,4001,421
2011-02-081,4171,4271,4121,420759,4001,420
2011-02-071,4191,4361,4131,421869,7001,421
2011-02-041,4181,4221,3971,404776,0001,404
2011-02-031,4101,4131,3971,404703,3001,404
2011-02-021,4311,4321,4101,4141,173,4001,414
2011-02-011,4501,4501,4081,4122,909,0001,412
2011-01-311,5461,5501,5211,538386,3001,538
2011-01-281,5761,5801,5411,552632,1001,552
2011-01-271,5451,5531,5321,552416,9001,552
2011-01-261,5351,5381,5231,531521,9001,531
2011-01-251,5331,5421,5241,535402,2001,535
2011-01-241,5111,5231,4951,513467,4001,513
2011-01-211,5401,5431,5041,511496,2001,511
2011-01-201,5781,5811,5351,538577,1001,538
2011-01-191,5951,5951,5781,586301,0001,586
2011-01-181,5881,5941,5781,581291,4001,581
2011-01-171,6131,6191,5771,581350,0001,581
2011-01-141,6051,6081,5801,580568,5001,580
2011-01-131,5891,6091,5851,604965,2001,604
2011-01-121,6011,6041,5691,575613,5001,575
2011-01-111,5931,5971,5731,587954,2001,587
2011-01-071,5811,5981,5751,593651,7001,593
2011-01-061,5801,5821,5661,574488,2001,574
2011-01-051,5581,5731,5581,566432,1001,566
2011-01-041,5501,5591,5251,546719,2001,546

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