6923 スタンレー電気(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,404	2,419	2,393	2,408	339,800	2,408
2013-12-27	2,340	2,382	2,333	2,382	434,800	2,382
2013-12-26	2,318	2,333	2,295	2,328	285,300	2,328
2013-12-25	2,285	2,295	2,275	2,293	381,000	2,293
2013-12-24	2,322	2,329	2,299	2,306	523,700	2,306
2013-12-20	2,330	2,340	2,307	2,322	481,600	2,322
2013-12-19	2,312	2,335	2,290	2,324	707,700	2,324
2013-12-18	2,230	2,285	2,223	2,282	481,500	2,282
2013-12-17	2,239	2,253	2,228	2,243	366,200	2,243
2013-12-16	2,234	2,255	2,209	2,212	395,900	2,212
2013-12-13	2,241	2,283	2,231	2,253	979,700	2,253
2013-12-12	2,276	2,279	2,240	2,254	514,000	2,254
2013-12-11	2,291	2,319	2,281	2,307	699,900	2,307
2013-12-10	2,285	2,320	2,277	2,309	757,800	2,309
2013-12-09	2,270	2,281	2,237	2,272	692,000	2,272
2013-12-06	2,299	2,299	2,222	2,245	1,374,000	2,245
2013-12-05	2,280	2,307	2,255	2,293	1,103,600	2,293
2013-12-04	2,282	2,295	2,256	2,270	710,900	2,270
2013-12-03	2,302	2,344	2,300	2,326	882,000	2,326
2013-12-02	2,300	2,303	2,277	2,293	1,047,400	2,293
2013-11-29	2,269	2,279	2,243	2,255	568,500	2,255
2013-11-28	2,249	2,280	2,244	2,264	807,800	2,264
2013-11-27	2,272	2,284	2,250	2,266	967,000	2,266
2013-11-26	2,293	2,301	2,280	2,284	1,067,900	2,284
2013-11-25	2,269	2,280	2,245	2,271	924,000	2,271
2013-11-22	2,315	2,327	2,248	2,273	1,190,600	2,273
2013-11-21	2,243	2,303	2,235	2,298	721,200	2,298
2013-11-20	2,264	2,265	2,225	2,234	723,700	2,234
2013-11-19	2,282	2,302	2,220	2,263	1,364,000	2,263
2013-11-18	2,258	2,264	2,225	2,254	639,600	2,254
2013-11-15	2,241	2,260	2,218	2,239	1,080,000	2,239
2013-11-14	2,243	2,257	2,211	2,226	864,000	2,226
2013-11-13	2,244	2,252	2,197	2,216	616,500	2,216
2013-11-12	2,195	2,247	2,195	2,244	494,800	2,244
2013-11-11	2,240	2,246	2,186	2,194	756,100	2,194
2013-11-08	2,217	2,242	2,202	2,219	592,700	2,219
2013-11-07	2,258	2,265	2,218	2,248	524,000	2,248
2013-11-06	2,254	2,269	2,220	2,254	962,900	2,254
2013-11-05	2,300	2,300	2,245	2,272	546,800	2,272
2013-11-01	2,284	2,300	2,244	2,268	728,200	2,268
2013-10-31	2,339	2,339	2,274	2,278	1,178,500	2,278
2013-10-30	2,290	2,371	2,286	2,363	2,543,000	2,363
2013-10-29	2,149	2,306	2,148	2,281	2,617,800	2,281
2013-10-28	2,175	2,223	2,175	2,216	498,000	2,216
2013-10-25	2,240	2,240	2,171	2,174	849,400	2,174
2013-10-24	2,193	2,250	2,180	2,244	842,700	2,244
2013-10-23	2,170	2,232	2,161	2,199	1,509,100	2,199
2013-10-22	2,194	2,194	2,148	2,176	643,100	2,176
2013-10-21	2,191	2,203	2,172	2,190	344,200	2,190
2013-10-18	2,180	2,189	2,165	2,182	470,300	2,182
2013-10-17	2,180	2,208	2,168	2,186	603,600	2,186
2013-10-16	2,180	2,200	2,164	2,172	246,800	2,172
2013-10-15	2,180	2,207	2,172	2,185	498,400	2,185
2013-10-11	2,140	2,188	2,138	2,172	659,100	2,172
2013-10-10	2,128	2,135	2,092	2,118	752,600	2,118
2013-10-09	2,066	2,123	2,040	2,121	502,600	2,121
2013-10-08	2,063	2,094	2,049	2,091	512,900	2,091
2013-10-07	2,095	2,104	2,064	2,082	497,100	2,082
2013-10-04	2,092	2,104	2,072	2,089	546,900	2,089
2013-10-03	2,108	2,117	2,071	2,091	536,200	2,091
2013-10-02	2,093	2,111	2,080	2,094	771,200	2,094
2013-10-01	2,085	2,118	2,080	2,094	452,300	2,094
2013-09-30	2,100	2,126	2,084	2,085	568,700	2,085
2013-09-27	2,082	2,150	2,075	2,141	931,700	2,141
2013-09-26	2,021	2,048	1,997	2,047	242,800	2,047
2013-09-25	2,030	2,036	2,014	2,025	290,100	2,025
2013-09-24	2,018	2,030	1,998	2,015	275,000	2,015
2013-09-20	2,042	2,050	2,031	2,045	255,100	2,045
2013-09-19	2,020	2,043	2,004	2,043	365,600	2,043
2013-09-18	2,014	2,023	1,991	2,000	385,200	2,000
2013-09-17	2,008	2,040	1,992	2,002	306,000	2,002
2013-09-13	1,976	2,009	1,961	2,006	420,400	2,006
2013-09-12	2,002	2,009	1,968	1,987	293,500	1,987
2013-09-11	1,995	2,007	1,986	1,995	364,800	1,995
2013-09-10	1,974	1,989	1,967	1,983	243,600	1,983
2013-09-09	1,999	1,999	1,960	1,974	348,400	1,974
2013-09-06	1,919	1,955	1,917	1,934	473,000	1,934
2013-09-05	1,921	1,924	1,894	1,895	235,800	1,895
2013-09-04	1,877	1,905	1,860	1,903	543,900	1,903
2013-09-03	1,902	1,926	1,872	1,884	778,300	1,884
2013-09-02	1,885	1,885	1,853	1,873	601,300	1,873
2013-08-30	1,901	1,918	1,887	1,891	922,100	1,891
2013-08-29	1,874	1,900	1,846	1,897	844,900	1,897
2013-08-28	1,855	1,883	1,831	1,873	813,200	1,873
2013-08-27	1,861	1,899	1,848	1,876	1,105,600	1,876
2013-08-26	1,863	1,863	1,824	1,834	314,700	1,834
2013-08-23	1,835	1,869	1,827	1,859	407,800	1,859
2013-08-22	1,819	1,819	1,776	1,807	433,900	1,807
2013-08-21	1,838	1,841	1,813	1,823	398,400	1,823
2013-08-20	1,866	1,879	1,839	1,841	387,300	1,841
2013-08-19	1,907	1,917	1,876	1,892	671,100	1,892
2013-08-16	1,896	1,923	1,890	1,906	185,800	1,906
2013-08-15	1,935	1,948	1,916	1,922	288,800	1,922
2013-08-14	1,959	1,968	1,916	1,954	349,800	1,954
2013-08-13	1,940	1,967	1,918	1,950	446,100	1,950
2013-08-12	1,879	1,925	1,861	1,910	366,700	1,910
2013-08-09	1,900	1,918	1,886	1,904	428,200	1,904
2013-08-08	1,883	1,912	1,870	1,880	492,000	1,880
2013-08-07	1,945	1,945	1,899	1,900	563,200	1,900
2013-08-06	1,975	1,989	1,935	1,988	268,700	1,988
2013-08-05	2,000	2,010	1,972	1,990	439,000	1,990
2013-08-02	1,972	1,999	1,938	1,999	281,200	1,999
2013-08-01	1,895	1,947	1,894	1,947	289,100	1,947
2013-07-31	1,902	1,951	1,893	1,900	337,000	1,900
2013-07-30	1,900	1,932	1,888	1,922	383,800	1,922
2013-07-29	1,980	1,982	1,890	1,895	561,500	1,895
2013-07-26	2,013	2,026	1,958	1,962	389,100	1,962
2013-07-25	2,063	2,087	2,033	2,055	606,200	2,055
2013-07-24	2,035	2,052	2,012	2,019	552,400	2,019
2013-07-23	1,995	2,038	1,984	2,024	357,700	2,024
2013-07-22	2,000	2,000	1,963	1,995	227,900	1,995
2013-07-19	2,020	2,026	1,968	1,978	454,800	1,978
2013-07-18	2,010	2,020	1,985	2,009	456,800	2,009
2013-07-17	2,003	2,020	1,995	2,014	761,100	2,014
2013-07-16	2,025	2,058	2,014	2,038	508,900	2,038
2013-07-12	1,948	2,000	1,948	1,995	499,200	1,995
2013-07-11	1,993	1,999	1,937	1,944	675,400	1,944
2013-07-10	1,999	2,032	1,989	2,019	588,300	2,019
2013-07-09	1,951	1,991	1,945	1,988	373,900	1,988
2013-07-08	1,980	1,988	1,934	1,936	241,900	1,936
2013-07-05	1,934	1,953	1,914	1,949	422,200	1,949
2013-07-04	1,943	1,962	1,905	1,909	495,000	1,909
2013-07-03	1,970	1,975	1,938	1,966	430,800	1,966
2013-07-02	1,967	1,968	1,929	1,962	364,000	1,962
2013-07-01	1,950	1,955	1,905	1,934	377,100	1,934
2013-06-28	1,876	1,950	1,876	1,932	583,800	1,932
2013-06-27	1,832	1,875	1,808	1,869	473,900	1,869
2013-06-26	1,858	1,866	1,814	1,817	481,200	1,817
2013-06-25	1,820	1,902	1,801	1,831	911,100	1,831
2013-06-24	1,805	1,818	1,772	1,806	558,500	1,806
2013-06-21	1,693	1,771	1,676	1,768	960,900	1,768
2013-06-20	1,783	1,791	1,750	1,759	402,600	1,759
2013-06-19	1,814	1,833	1,781	1,804	232,100	1,804
2013-06-18	1,798	1,820	1,765	1,775	297,800	1,775
2013-06-17	1,708	1,783	1,674	1,775	477,900	1,775
2013-06-14	1,739	1,768	1,708	1,709	747,500	1,709
2013-06-13	1,740	1,769	1,676	1,681	486,700	1,681
2013-06-12	1,788	1,814	1,745	1,795	361,700	1,795
2013-06-11	1,870	1,894	1,800	1,845	457,200	1,845
2013-06-10	1,780	1,880	1,767	1,873	390,100	1,873
2013-06-07	1,725	1,774	1,688	1,740	515,400	1,740
2013-06-06	1,773	1,814	1,754	1,766	457,900	1,766
2013-06-05	1,805	1,890	1,789	1,813	556,100	1,813
2013-06-04	1,770	1,834	1,743	1,823	500,700	1,823
2013-06-03	1,849	1,853	1,806	1,810	382,900	1,810
2013-05-31	1,900	1,930	1,881	1,882	573,800	1,882
2013-05-30	1,893	1,937	1,874	1,890	455,200	1,890
2013-05-29	2,020	2,020	1,932	1,944	356,000	1,944
2013-05-28	1,850	1,980	1,835	1,959	858,000	1,959
2013-05-27	1,950	1,954	1,867	1,894	609,100	1,894
2013-05-24	1,976	2,026	1,923	2,004	1,401,900	2,004
2013-05-23	2,063	2,089	1,936	1,936	1,266,500	1,936
2013-05-22	2,064	2,098	2,055	2,070	383,000	2,070
2013-05-21	2,078	2,120	2,061	2,072	499,300	2,072
2013-05-20	2,128	2,134	2,082	2,083	651,300	2,083
2013-05-17	2,091	2,129	2,041	2,120	861,000	2,120
2013-05-16	2,150	2,185	2,122	2,141	764,400	2,141
2013-05-15	2,062	2,125	2,062	2,109	589,900	2,109
2013-05-14	2,062	2,064	2,012	2,012	523,200	2,012
2013-05-13	2,033	2,071	2,020	2,051	654,400	2,051
2013-05-10	1,919	2,005	1,913	2,000	818,200	2,000
2013-05-09	1,937	1,948	1,876	1,879	400,500	1,879
2013-05-08	1,914	1,947	1,905	1,924	701,700	1,924
2013-05-07	1,885	1,915	1,885	1,904	672,200	1,904
2013-05-02	1,871	1,879	1,828	1,845	563,200	1,845
2013-05-01	1,885	1,900	1,865	1,890	1,319,800	1,890
2013-04-30	1,847	1,881	1,825	1,868	916,100	1,868
2013-04-26	1,846	1,854	1,811	1,820	761,800	1,820
2013-04-25	1,860	1,867	1,841	1,850	562,900	1,850
2013-04-24	1,815	1,850	1,813	1,848	783,400	1,848
2013-04-23	1,785	1,796	1,759	1,778	508,100	1,778
2013-04-22	1,819	1,840	1,787	1,792	666,500	1,792
2013-04-19	1,813	1,815	1,758	1,785	874,400	1,785
2013-04-18	1,824	1,839	1,787	1,821	565,100	1,821
2013-04-17	1,838	1,838	1,812	1,826	604,300	1,826
2013-04-16	1,816	1,842	1,779	1,832	735,700	1,832
2013-04-15	1,843	1,874	1,834	1,841	458,600	1,841
2013-04-12	1,880	1,899	1,862	1,876	419,700	1,876
2013-04-11	1,890	1,915	1,864	1,892	820,100	1,892
2013-04-10	1,858	1,895	1,848	1,891	649,700	1,891
2013-04-09	1,864	1,869	1,822	1,839	424,700	1,839
2013-04-08	1,845	1,879	1,795	1,841	913,500	1,841
2013-04-05	1,760	1,824	1,755	1,790	1,435,200	1,790
2013-04-04	1,622	1,712	1,598	1,709	1,165,900	1,709
2013-04-03	1,575	1,627	1,575	1,622	559,300	1,622
2013-04-02	1,585	1,585	1,539	1,544	654,200	1,544
2013-04-01	1,684	1,706	1,599	1,602	627,200	1,602
2013-03-29	1,629	1,661	1,611	1,657	658,600	1,657
2013-03-28	1,613	1,624	1,603	1,623	301,200	1,623
2013-03-27	1,595	1,625	1,595	1,608	374,100	1,608
2013-03-26	1,586	1,623	1,581	1,612	482,200	1,612
2013-03-25	1,646	1,655	1,612	1,612	470,500	1,612
2013-03-22	1,657	1,657	1,624	1,624	347,400	1,624
2013-03-21	1,674	1,691	1,655	1,658	400,700	1,658
2013-03-19	1,650	1,656	1,637	1,650	514,600	1,650
2013-03-18	1,631	1,652	1,623	1,635	510,200	1,635
2013-03-15	1,648	1,677	1,640	1,671	1,225,600	1,671
2013-03-14	1,646	1,646	1,617	1,639	423,100	1,639
2013-03-13	1,631	1,652	1,624	1,640	539,600	1,640
2013-03-12	1,669	1,673	1,640	1,645	712,300	1,645
2013-03-11	1,710	1,715	1,661	1,671	675,900	1,671
2013-03-08	1,657	1,689	1,657	1,682	1,027,600	1,682
2013-03-07	1,616	1,648	1,615	1,635	608,700	1,635
2013-03-06	1,596	1,605	1,579	1,597	441,800	1,597
2013-03-05	1,605	1,609	1,584	1,586	420,100	1,586
2013-03-04	1,599	1,604	1,589	1,599	579,200	1,599
2013-03-01	1,596	1,596	1,569	1,584	597,800	1,584
2013-02-28	1,594	1,615	1,581	1,614	767,400	1,614
2013-02-27	1,554	1,584	1,542	1,560	1,060,800	1,560
2013-02-26	1,530	1,564	1,529	1,554	642,600	1,554
2013-02-25	1,565	1,591	1,541	1,586	945,200	1,586
2013-02-22	1,568	1,573	1,528	1,542	850,100	1,542
2013-02-21	1,590	1,596	1,564	1,570	424,300	1,570
2013-02-20	1,600	1,601	1,570	1,585	736,000	1,585
2013-02-19	1,542	1,610	1,540	1,572	1,162,600	1,572
2013-02-18	1,501	1,524	1,498	1,518	686,900	1,518
2013-02-15	1,495	1,514	1,491	1,513	1,001,400	1,513
2013-02-14	1,497	1,523	1,487	1,510	837,400	1,510
2013-02-13	1,516	1,521	1,493	1,503	818,700	1,503
2013-02-12	1,568	1,579	1,528	1,531	677,300	1,531
2013-02-08	1,560	1,571	1,525	1,556	568,500	1,556
2013-02-07	1,567	1,575	1,537	1,555	653,000	1,555
2013-02-06	1,520	1,577	1,508	1,567	863,100	1,567
2013-02-05	1,506	1,545	1,491	1,494	1,005,900	1,494
2013-02-04	1,474	1,537	1,451	1,531	1,044,000	1,531
2013-02-01	1,510	1,525	1,488	1,514	1,222,900	1,514
2013-01-31	1,462	1,557	1,462	1,495	2,592,200	1,495
2013-01-30	1,390	1,434	1,385	1,432	1,169,000	1,432
2013-01-29	1,367	1,405	1,358	1,389	877,600	1,389
2013-01-28	1,380	1,380	1,345	1,358	870,500	1,358
2013-01-25	1,349	1,354	1,332	1,353	643,500	1,353
2013-01-24	1,301	1,320	1,284	1,319	502,800	1,319
2013-01-23	1,312	1,322	1,286	1,302	560,400	1,302
2013-01-22	1,315	1,345	1,300	1,312	842,600	1,312
2013-01-21	1,322	1,331	1,303	1,322	517,800	1,322
2013-01-18	1,330	1,330	1,310	1,320	606,500	1,320
2013-01-17	1,296	1,311	1,281	1,305	1,072,000	1,305
2013-01-16	1,295	1,297	1,271	1,286	701,500	1,286
2013-01-15	1,299	1,308	1,294	1,302	589,200	1,302
2013-01-11	1,290	1,292	1,264	1,281	416,200	1,281
2013-01-10	1,242	1,274	1,242	1,273	463,800	1,273
2013-01-09	1,235	1,249	1,213	1,242	595,900	1,242
2013-01-08	1,256	1,256	1,236	1,248	673,400	1,248
2013-01-07	1,281	1,284	1,251	1,256	479,100	1,256
2013-01-04	1,274	1,280	1,256	1,266	568,600	1,266

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