6923 スタンレー電気(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,215	1,224	1,210	1,220	492,300	1,220
2012-12-27	1,199	1,215	1,183	1,201	623,300	1,201
2012-12-26	1,170	1,187	1,169	1,185	460,900	1,185
2012-12-25	1,200	1,205	1,158	1,163	1,018,800	1,163
2012-12-21	1,242	1,242	1,186	1,196	1,918,400	1,196
2012-12-20	1,240	1,251	1,212	1,241	978,700	1,241
2012-12-19	1,187	1,240	1,187	1,240	1,639,200	1,240
2012-12-18	1,157	1,184	1,157	1,175	1,012,600	1,175
2012-12-17	1,170	1,173	1,150	1,154	616,400	1,154
2012-12-14	1,157	1,170	1,154	1,159	1,247,100	1,159
2012-12-13	1,157	1,167	1,149	1,158	749,400	1,158
2012-12-12	1,157	1,160	1,144	1,146	616,600	1,146
2012-12-11	1,157	1,163	1,147	1,153	335,700	1,153
2012-12-10	1,160	1,160	1,140	1,150	343,300	1,150
2012-12-07	1,159	1,169	1,154	1,160	588,000	1,160
2012-12-06	1,163	1,177	1,146	1,151	587,700	1,151
2012-12-05	1,145	1,161	1,134	1,150	448,700	1,150
2012-12-04	1,147	1,154	1,138	1,144	374,800	1,144
2012-12-03	1,160	1,167	1,151	1,154	475,500	1,154
2012-11-30	1,171	1,172	1,154	1,157	831,500	1,157
2012-11-29	1,172	1,185	1,157	1,158	676,800	1,158
2012-11-28	1,180	1,184	1,156	1,161	425,300	1,161
2012-11-27	1,200	1,201	1,181	1,190	487,100	1,190
2012-11-26	1,219	1,237	1,207	1,208	1,014,300	1,208
2012-11-22	1,200	1,208	1,182	1,196	812,500	1,196
2012-11-21	1,160	1,180	1,157	1,170	541,700	1,170
2012-11-20	1,158	1,158	1,140	1,150	396,900	1,150
2012-11-19	1,140	1,149	1,117	1,144	731,600	1,144
2012-11-16	1,092	1,130	1,085	1,127	433,100	1,127
2012-11-15	1,062	1,088	1,058	1,086	290,900	1,086
2012-11-14	1,069	1,069	1,052	1,054	291,800	1,054
2012-11-13	1,067	1,078	1,064	1,075	400,500	1,075
2012-11-12	1,075	1,077	1,064	1,065	380,600	1,065
2012-11-09	1,076	1,083	1,067	1,077	409,600	1,077
2012-11-08	1,096	1,106	1,081	1,084	433,700	1,084
2012-11-07	1,136	1,137	1,102	1,114	359,400	1,114
2012-11-06	1,126	1,135	1,115	1,119	287,400	1,119
2012-11-05	1,132	1,147	1,130	1,132	298,800	1,132
2012-11-02	1,142	1,143	1,129	1,140	643,100	1,140
2012-11-01	1,110	1,119	1,097	1,114	627,600	1,114
2012-10-31	1,099	1,113	1,086	1,100	1,183,000	1,100
2012-10-30	1,080	1,100	1,071	1,074	1,983,500	1,074
2012-10-29	1,084	1,097	1,060	1,073	1,540,000	1,073
2012-10-26	1,137	1,137	1,093	1,095	1,405,600	1,095
2012-10-25	1,133	1,135	1,104	1,115	1,099,600	1,115
2012-10-24	1,132	1,156	1,131	1,132	758,000	1,132
2012-10-23	1,161	1,172	1,139	1,144	744,600	1,144
2012-10-22	1,132	1,156	1,119	1,150	968,300	1,150
2012-10-19	1,140	1,157	1,134	1,150	719,600	1,150
2012-10-18	1,140	1,157	1,135	1,150	1,019,600	1,150
2012-10-17	1,155	1,157	1,121	1,130	1,110,100	1,130
2012-10-16	1,140	1,155	1,128	1,152	532,100	1,152
2012-10-15	1,102	1,139	1,098	1,134	602,000	1,134
2012-10-12	1,093	1,118	1,093	1,101	741,500	1,101
2012-10-11	1,083	1,096	1,073	1,090	994,700	1,090
2012-10-10	1,100	1,115	1,092	1,099	771,100	1,099
2012-10-09	1,150	1,156	1,128	1,130	806,300	1,130
2012-10-05	1,135	1,157	1,135	1,150	566,900	1,150
2012-10-04	1,117	1,150	1,102	1,136	865,400	1,136
2012-10-03	1,126	1,131	1,114	1,122	671,700	1,122
2012-10-02	1,140	1,154	1,128	1,130	379,200	1,130
2012-10-01	1,145	1,150	1,131	1,139	392,100	1,139
2012-09-28	1,197	1,199	1,149	1,156	695,300	1,156
2012-09-27	1,171	1,189	1,166	1,184	406,900	1,184
2012-09-26	1,195	1,210	1,176	1,178	609,200	1,178
2012-09-25	1,192	1,221	1,180	1,219	460,900	1,219
2012-09-24	1,201	1,217	1,193	1,199	455,200	1,199
2012-09-21	1,216	1,220	1,204	1,204	617,600	1,204
2012-09-20	1,239	1,239	1,206	1,209	608,200	1,209
2012-09-19	1,245	1,265	1,234	1,258	650,900	1,258
2012-09-18	1,243	1,258	1,237	1,240	413,600	1,240
2012-09-14	1,245	1,248	1,236	1,239	516,800	1,239
2012-09-13	1,231	1,239	1,224	1,231	297,700	1,231
2012-09-12	1,213	1,240	1,204	1,233	520,000	1,233
2012-09-11	1,211	1,216	1,198	1,213	281,900	1,213
2012-09-10	1,213	1,228	1,204	1,224	284,000	1,224
2012-09-07	1,206	1,218	1,195	1,218	389,300	1,218
2012-09-06	1,177	1,177	1,149	1,176	473,800	1,176
2012-09-05	1,186	1,187	1,162	1,164	417,600	1,164
2012-09-04	1,168	1,200	1,149	1,197	948,700	1,197
2012-09-03	1,160	1,183	1,158	1,168	441,000	1,168
2012-08-31	1,180	1,189	1,157	1,157	511,700	1,157
2012-08-30	1,204	1,214	1,191	1,195	463,500	1,195
2012-08-29	1,187	1,205	1,176	1,201	508,500	1,201
2012-08-28	1,221	1,221	1,185	1,192	560,300	1,192
2012-08-27	1,228	1,228	1,211	1,214	361,300	1,214
2012-08-24	1,212	1,223	1,193	1,220	339,400	1,220
2012-08-23	1,223	1,235	1,210	1,231	267,100	1,231
2012-08-22	1,247	1,250	1,217	1,230	456,100	1,230
2012-08-21	1,246	1,251	1,238	1,239	250,700	1,239
2012-08-20	1,250	1,258	1,229	1,244	506,300	1,244
2012-08-17	1,230	1,254	1,223	1,247	565,700	1,247
2012-08-16	1,184	1,221	1,184	1,216	488,500	1,216
2012-08-15	1,184	1,195	1,163	1,176	207,400	1,176
2012-08-14	1,183	1,188	1,167	1,179	306,400	1,179
2012-08-13	1,161	1,178	1,161	1,172	221,600	1,172
2012-08-10	1,177	1,184	1,151	1,165	464,500	1,165
2012-08-09	1,178	1,196	1,172	1,192	669,400	1,192
2012-08-08	1,198	1,215	1,166	1,178	861,200	1,178
2012-08-07	1,146	1,182	1,141	1,177	659,600	1,177
2012-08-06	1,147	1,164	1,140	1,157	428,600	1,157
2012-08-03	1,122	1,127	1,114	1,125	251,400	1,125
2012-08-02	1,135	1,148	1,123	1,141	596,300	1,141
2012-08-01	1,141	1,145	1,127	1,140	365,200	1,140
2012-07-31	1,155	1,177	1,140	1,161	857,100	1,161
2012-07-30	1,167	1,169	1,129	1,145	423,400	1,145
2012-07-27	1,102	1,137	1,099	1,137	562,200	1,137
2012-07-26	1,071	1,086	1,060	1,082	502,300	1,082
2012-07-25	1,098	1,098	1,062	1,070	711,300	1,070
2012-07-24	1,110	1,123	1,093	1,114	470,800	1,114
2012-07-23	1,107	1,118	1,106	1,110	395,200	1,110
2012-07-20	1,126	1,134	1,114	1,121	426,400	1,121
2012-07-19	1,121	1,130	1,112	1,125	345,200	1,125
2012-07-18	1,127	1,135	1,102	1,106	466,800	1,106
2012-07-17	1,160	1,162	1,112	1,113	554,800	1,113
2012-07-13	1,151	1,169	1,151	1,157	334,900	1,157
2012-07-12	1,178	1,192	1,153	1,158	359,700	1,158
2012-07-11	1,173	1,182	1,165	1,174	312,400	1,174
2012-07-10	1,207	1,219	1,185	1,186	314,600	1,186
2012-07-09	1,221	1,229	1,203	1,206	322,100	1,206
2012-07-06	1,248	1,255	1,228	1,237	210,600	1,237
2012-07-05	1,236	1,251	1,235	1,248	238,400	1,248
2012-07-04	1,254	1,256	1,233	1,237	340,000	1,237
2012-07-03	1,225	1,242	1,220	1,239	360,200	1,239
2012-07-02	1,238	1,243	1,208	1,210	353,400	1,210
2012-06-29	1,186	1,235	1,177	1,226	688,400	1,226
2012-06-28	1,172	1,190	1,172	1,189	390,900	1,189
2012-06-27	1,164	1,166	1,142	1,158	475,100	1,158
2012-06-26	1,169	1,190	1,157	1,163	718,500	1,163
2012-06-25	1,215	1,220	1,178	1,182	536,200	1,182
2012-06-22	1,193	1,200	1,183	1,197	629,000	1,197
2012-06-21	1,185	1,203	1,180	1,198	840,600	1,198
2012-06-20	1,147	1,167	1,147	1,164	766,500	1,164
2012-06-19	1,129	1,138	1,122	1,126	686,200	1,126
2012-06-18	1,113	1,131	1,109	1,130	536,800	1,130
2012-06-15	1,109	1,114	1,087	1,087	642,000	1,087
2012-06-14	1,104	1,109	1,087	1,105	503,300	1,105
2012-06-13	1,109	1,118	1,099	1,109	424,300	1,109
2012-06-12	1,112	1,119	1,093	1,112	643,800	1,112
2012-06-11	1,125	1,143	1,125	1,137	384,200	1,137
2012-06-08	1,126	1,133	1,102	1,109	856,100	1,109
2012-06-07	1,102	1,123	1,098	1,121	869,500	1,121
2012-06-06	1,071	1,092	1,059	1,085	468,000	1,085
2012-06-05	1,041	1,072	1,037	1,070	900,700	1,070
2012-06-04	1,019	1,043	1,019	1,036	584,600	1,036
2012-06-01	1,061	1,078	1,048	1,049	445,100	1,049
2012-05-31	1,080	1,088	1,057	1,086	861,000	1,086
2012-05-30	1,100	1,105	1,085	1,104	467,300	1,104
2012-05-29	1,094	1,110	1,082	1,108	544,300	1,108
2012-05-28	1,101	1,110	1,081	1,101	634,000	1,101
2012-05-25	1,138	1,139	1,106	1,113	341,900	1,113
2012-05-24	1,128	1,133	1,105	1,121	381,200	1,121
2012-05-23	1,150	1,150	1,124	1,126	651,300	1,126
2012-05-22	1,143	1,157	1,137	1,150	798,400	1,150
2012-05-21	1,146	1,157	1,139	1,141	491,300	1,141
2012-05-18	1,184	1,184	1,143	1,148	621,400	1,148
2012-05-17	1,178	1,216	1,161	1,210	477,500	1,210
2012-05-16	1,203	1,213	1,170	1,178	782,400	1,178
2012-05-15	1,230	1,237	1,181	1,202	660,100	1,202
2012-05-14	1,245	1,255	1,228	1,237	450,500	1,237
2012-05-11	1,238	1,261	1,237	1,244	765,600	1,244
2012-05-10	1,233	1,254	1,230	1,237	1,047,600	1,237
2012-05-09	1,277	1,277	1,238	1,240	1,119,100	1,240
2012-05-08	1,277	1,284	1,262	1,280	676,800	1,280
2012-05-07	1,292	1,292	1,267	1,277	1,008,600	1,277
2012-05-02	1,303	1,310	1,287	1,300	980,300	1,300
2012-05-01	1,244	1,306	1,229	1,303	1,706,200	1,303
2012-04-27	1,239	1,266	1,211	1,231	774,700	1,231
2012-04-26	1,250	1,250	1,233	1,244	320,800	1,244
2012-04-25	1,256	1,256	1,223	1,241	422,900	1,241
2012-04-24	1,210	1,237	1,208	1,233	378,200	1,233
2012-04-23	1,230	1,238	1,216	1,222	233,100	1,222
2012-04-20	1,260	1,260	1,218	1,230	321,100	1,230
2012-04-19	1,228	1,245	1,217	1,237	424,700	1,237
2012-04-18	1,218	1,252	1,213	1,247	572,200	1,247
2012-04-17	1,208	1,214	1,183	1,189	546,400	1,189
2012-04-16	1,221	1,226	1,205	1,208	554,000	1,208
2012-04-13	1,267	1,270	1,228	1,235	547,100	1,235
2012-04-12	1,242	1,262	1,232	1,259	442,700	1,259
2012-04-11	1,205	1,237	1,205	1,233	355,500	1,233
2012-04-10	1,240	1,261	1,226	1,237	314,000	1,237
2012-04-09	1,247	1,254	1,239	1,239	250,200	1,239
2012-04-06	1,275	1,279	1,261	1,274	578,200	1,274
2012-04-05	1,259	1,285	1,252	1,282	527,900	1,282
2012-04-04	1,323	1,323	1,279	1,290	767,400	1,290
2012-04-03	1,304	1,317	1,296	1,317	444,600	1,317
2012-04-02	1,322	1,335	1,317	1,319	569,500	1,319
2012-03-30	1,312	1,315	1,289	1,315	748,600	1,315
2012-03-29	1,314	1,317	1,296	1,306	563,700	1,306
2012-03-28	1,303	1,327	1,297	1,324	796,100	1,324
2012-03-27	1,289	1,314	1,289	1,312	737,300	1,312
2012-03-26	1,283	1,290	1,269	1,280	745,500	1,280
2012-03-23	1,274	1,289	1,266	1,288	1,248,500	1,288
2012-03-22	1,282	1,297	1,277	1,281	771,300	1,281
2012-03-21	1,284	1,286	1,268	1,278	1,217,200	1,278
2012-03-19	1,304	1,310	1,282	1,284	868,700	1,284
2012-03-16	1,298	1,309	1,295	1,299	976,900	1,299
2012-03-15	1,289	1,307	1,286	1,298	1,829,500	1,298
2012-03-14	1,308	1,314	1,265	1,275	3,942,500	1,275
2012-03-13	1,396	1,402	1,262	1,271	4,285,500	1,271
2012-03-12	1,415	1,425	1,395	1,395	490,500	1,395
2012-03-09	1,398	1,424	1,393	1,414	830,900	1,414
2012-03-08	1,375	1,387	1,361	1,378	468,800	1,378
2012-03-07	1,340	1,360	1,335	1,358	613,000	1,358
2012-03-06	1,378	1,388	1,357	1,366	324,800	1,366
2012-03-05	1,386	1,400	1,375	1,380	481,100	1,380
2012-03-02	1,398	1,412	1,379	1,390	428,500	1,390
2012-03-01	1,395	1,422	1,362	1,370	487,200	1,370
2012-02-29	1,400	1,403	1,370	1,377	584,100	1,377
2012-02-28	1,370	1,401	1,366	1,398	588,400	1,398
2012-02-27	1,403	1,416	1,382	1,382	766,200	1,382
2012-02-24	1,383	1,391	1,379	1,384	572,000	1,384
2012-02-23	1,362	1,394	1,357	1,390	681,000	1,390
2012-02-22	1,334	1,365	1,331	1,362	620,300	1,362
2012-02-21	1,350	1,355	1,328	1,329	555,800	1,329
2012-02-20	1,350	1,376	1,349	1,357	636,900	1,357
2012-02-17	1,318	1,330	1,307	1,325	645,500	1,325
2012-02-16	1,286	1,303	1,271	1,296	441,400	1,296
2012-02-15	1,250	1,303	1,249	1,289	640,800	1,289
2012-02-14	1,246	1,260	1,237	1,249	454,700	1,249
2012-02-13	1,223	1,252	1,223	1,245	301,100	1,245
2012-02-10	1,242	1,246	1,221	1,228	249,500	1,228
2012-02-09	1,244	1,257	1,237	1,239	404,100	1,239
2012-02-08	1,233	1,253	1,232	1,251	467,100	1,251
2012-02-07	1,244	1,245	1,227	1,237	431,200	1,237
2012-02-06	1,240	1,262	1,232	1,248	542,400	1,248
2012-02-03	1,227	1,237	1,207	1,221	596,800	1,221
2012-02-02	1,225	1,246	1,216	1,227	565,800	1,227
2012-02-01	1,172	1,198	1,171	1,195	669,400	1,195
2012-01-31	1,216	1,217	1,160	1,171	1,847,700	1,171
2012-01-30	1,223	1,253	1,223	1,231	414,100	1,231
2012-01-27	1,230	1,233	1,214	1,222	327,600	1,222
2012-01-26	1,241	1,249	1,228	1,235	316,100	1,235
2012-01-25	1,242	1,253	1,231	1,247	507,500	1,247
2012-01-24	1,222	1,236	1,220	1,223	450,100	1,223
2012-01-23	1,229	1,235	1,209	1,219	460,200	1,219
2012-01-20	1,236	1,242	1,220	1,235	376,500	1,235
2012-01-19	1,209	1,222	1,206	1,217	328,100	1,217
2012-01-18	1,172	1,210	1,166	1,202	800,800	1,202
2012-01-17	1,152	1,170	1,145	1,170	397,200	1,170
2012-01-16	1,150	1,156	1,128	1,156	341,500	1,156
2012-01-13	1,132	1,164	1,132	1,157	466,200	1,157
2012-01-12	1,139	1,142	1,116	1,127	291,700	1,127
2012-01-11	1,142	1,148	1,127	1,143	331,500	1,143
2012-01-10	1,146	1,146	1,135	1,140	423,800	1,140
2012-01-06	1,140	1,143	1,118	1,134	401,800	1,134
2012-01-05	1,146	1,159	1,140	1,147	253,500	1,147
2012-01-04	1,147	1,162	1,142	1,156	380,800	1,156

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