6923 スタンレー電気(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,652	2,660	2,613	2,620	432,700	2,620
2014-12-29	2,651	2,664	2,611	2,644	316,100	2,644
2014-12-26	2,598	2,644	2,595	2,636	285,600	2,636
2014-12-25	2,651	2,671	2,615	2,625	261,100	2,625
2014-12-24	2,650	2,678	2,631	2,642	425,000	2,642
2014-12-22	2,605	2,643	2,605	2,619	551,000	2,619
2014-12-19	2,600	2,618	2,583	2,610	577,700	2,610
2014-12-18	2,580	2,603	2,527	2,536	919,200	2,536
2014-12-17	2,474	2,502	2,462	2,480	566,700	2,480
2014-12-16	2,481	2,531	2,475	2,509	915,100	2,509
2014-12-15	2,506	2,570	2,494	2,531	529,500	2,531
2014-12-12	2,534	2,599	2,515	2,565	1,048,100	2,565
2014-12-11	2,538	2,582	2,534	2,574	1,309,400	2,574
2014-12-10	2,619	2,670	2,528	2,547	1,493,600	2,547
2014-12-09	2,750	2,768	2,678	2,689	1,204,200	2,689
2014-12-08	2,748	2,794	2,736	2,779	1,156,600	2,779
2014-12-05	2,772	2,787	2,713	2,733	679,700	2,733
2014-12-04	2,700	2,794	2,699	2,734	1,218,600	2,734
2014-12-03	2,641	2,685	2,611	2,656	714,100	2,656
2014-12-02	2,603	2,650	2,599	2,639	567,900	2,639
2014-12-01	2,606	2,660	2,595	2,616	863,700	2,616
2014-11-28	2,598	2,598	2,549	2,579	796,400	2,579
2014-11-27	2,574	2,600	2,519	2,519	833,000	2,519
2014-11-26	2,550	2,585	2,531	2,559	1,044,800	2,559
2014-11-25	2,469	2,575	2,446	2,569	2,477,900	2,569
2014-11-21	2,390	2,404	2,330	2,396	1,316,400	2,396
2014-11-20	2,284	2,336	2,277	2,316	689,400	2,316
2014-11-19	2,226	2,316	2,224	2,283	1,406,400	2,283
2014-11-18	2,191	2,230	2,191	2,211	723,600	2,211
2014-11-17	2,252	2,262	2,165	2,170	601,800	2,170
2014-11-14	2,295	2,295	2,241	2,266	438,100	2,266
2014-11-13	2,218	2,267	2,212	2,263	328,000	2,263
2014-11-12	2,260	2,268	2,224	2,227	520,500	2,227
2014-11-11	2,260	2,273	2,222	2,237	628,300	2,237
2014-11-10	2,235	2,258	2,217	2,257	453,300	2,257
2014-11-07	2,229	2,266	2,213	2,250	898,800	2,250
2014-11-06	2,315	2,315	2,210	2,218	1,516,600	2,218
2014-11-05	2,306	2,329	2,294	2,318	927,300	2,318
2014-11-04	2,318	2,330	2,290	2,303	1,546,500	2,303
2014-10-31	2,212	2,228	2,178	2,219	1,772,600	2,219
2014-10-30	2,233	2,241	2,187	2,198	1,584,900	2,198
2014-10-29	2,278	2,279	2,217	2,245	1,799,300	2,245
2014-10-28	2,134	2,307	2,128	2,280	2,908,500	2,280
2014-10-27	2,121	2,140	2,087	2,136	1,114,200	2,136
2014-10-24	2,135	2,138	2,106	2,125	741,300	2,125
2014-10-23	2,115	2,128	2,088	2,102	791,300	2,102
2014-10-22	2,097	2,124	2,086	2,123	754,900	2,123
2014-10-21	2,095	2,105	2,048	2,053	591,800	2,053
2014-10-20	2,063	2,125	2,051	2,090	1,358,900	2,090
2014-10-17	2,011	2,025	1,985	1,994	1,115,700	1,994
2014-10-16	2,015	2,024	1,994	2,016	827,200	2,016
2014-10-15	2,049	2,074	2,043	2,061	600,700	2,061
2014-10-14	2,042	2,079	2,028	2,047	1,020,600	2,047
2014-10-10	2,099	2,124	2,088	2,108	1,247,000	2,108
2014-10-09	2,176	2,179	2,141	2,148	1,006,900	2,148
2014-10-08	2,204	2,226	2,174	2,181	1,134,600	2,181
2014-10-07	2,256	2,265	2,216	2,234	1,309,800	2,234
2014-10-06	2,283	2,286	2,243	2,261	1,114,500	2,261
2014-10-03	2,206	2,263	2,189	2,263	1,506,000	2,263
2014-10-02	2,264	2,267	2,227	2,231	900,500	2,231
2014-10-01	2,360	2,361	2,308	2,310	1,096,800	2,310
2014-09-30	2,398	2,398	2,351	2,372	751,700	2,372
2014-09-29	2,421	2,443	2,402	2,413	709,200	2,413
2014-09-26	2,407	2,421	2,388	2,396	857,200	2,396
2014-09-25	2,494	2,505	2,418	2,455	1,994,500	2,455
2014-09-24	2,509	2,517	2,489	2,503	387,600	2,503
2014-09-22	2,525	2,545	2,491	2,516	559,000	2,516
2014-09-19	2,500	2,536	2,494	2,519	663,100	2,519
2014-09-18	2,483	2,496	2,475	2,481	745,600	2,481
2014-09-17	2,442	2,498	2,434	2,467	965,200	2,467
2014-09-16	2,414	2,457	2,403	2,441	895,700	2,441
2014-09-12	2,461	2,461	2,406	2,414	679,400	2,414
2014-09-11	2,461	2,468	2,439	2,448	576,500	2,448
2014-09-10	2,410	2,454	2,408	2,448	515,200	2,448
2014-09-09	2,425	2,433	2,400	2,424	603,100	2,424
2014-09-08	2,434	2,434	2,362	2,399	856,500	2,399
2014-09-05	2,458	2,460	2,432	2,437	652,100	2,437
2014-09-04	2,469	2,469	2,442	2,444	440,300	2,444
2014-09-03	2,500	2,512	2,460	2,469	677,400	2,469
2014-09-02	2,454	2,500	2,450	2,472	525,400	2,472
2014-09-01	2,461	2,464	2,438	2,449	507,300	2,449
2014-08-29	2,474	2,491	2,462	2,463	390,600	2,463
2014-08-28	2,520	2,524	2,480	2,493	404,600	2,493
2014-08-27	2,515	2,537	2,510	2,517	376,500	2,517
2014-08-26	2,522	2,536	2,512	2,524	245,500	2,524
2014-08-25	2,565	2,565	2,517	2,523	481,200	2,523
2014-08-22	2,587	2,589	2,540	2,543	276,900	2,543
2014-08-21	2,569	2,584	2,545	2,579	420,400	2,579
2014-08-20	2,543	2,573	2,543	2,551	278,500	2,551
2014-08-19	2,557	2,573	2,538	2,560	324,500	2,560
2014-08-18	2,550	2,550	2,526	2,542	505,400	2,542
2014-08-15	2,576	2,576	2,534	2,535	382,800	2,535
2014-08-14	2,589	2,600	2,574	2,584	310,700	2,584
2014-08-13	2,554	2,577	2,543	2,568	247,700	2,568
2014-08-12	2,557	2,576	2,545	2,570	285,200	2,570
2014-08-11	2,561	2,564	2,528	2,554	521,000	2,554
2014-08-08	2,563	2,579	2,504	2,522	653,600	2,522
2014-08-07	2,582	2,589	2,539	2,587	408,900	2,587
2014-08-06	2,604	2,622	2,571	2,583	409,600	2,583
2014-08-05	2,652	2,652	2,602	2,603	846,000	2,603
2014-08-04	2,676	2,678	2,640	2,658	658,100	2,658
2014-08-01	2,696	2,721	2,667	2,696	1,271,600	2,696
2014-07-31	2,650	2,723	2,650	2,701	1,859,700	2,701
2014-07-30	2,575	2,644	2,575	2,594	922,500	2,594
2014-07-29	2,547	2,555	2,513	2,533	593,900	2,533
2014-07-28	2,551	2,574	2,544	2,546	330,200	2,546
2014-07-25	2,584	2,585	2,543	2,568	379,100	2,568
2014-07-24	2,555	2,560	2,520	2,547	578,800	2,547
2014-07-23	2,540	2,556	2,523	2,546	520,300	2,546
2014-07-22	2,530	2,550	2,511	2,540	995,700	2,540
2014-07-18	2,550	2,584	2,512	2,544	1,071,800	2,544
2014-07-17	2,644	2,648	2,620	2,630	384,100	2,630
2014-07-16	2,643	2,662	2,634	2,644	378,800	2,644
2014-07-15	2,647	2,662	2,626	2,644	342,700	2,644
2014-07-14	2,600	2,637	2,598	2,628	364,400	2,628
2014-07-11	2,589	2,601	2,565	2,598	656,000	2,598
2014-07-10	2,621	2,650	2,614	2,616	548,500	2,616
2014-07-09	2,627	2,642	2,606	2,627	681,300	2,627
2014-07-08	2,635	2,663	2,612	2,655	486,100	2,655
2014-07-07	2,687	2,691	2,638	2,641	504,100	2,641
2014-07-04	2,692	2,723	2,678	2,696	585,300	2,696
2014-07-03	2,672	2,683	2,649	2,653	511,000	2,653
2014-07-02	2,687	2,687	2,649	2,665	459,400	2,665
2014-07-01	2,652	2,694	2,652	2,685	774,700	2,685
2014-06-30	2,588	2,649	2,575	2,641	1,254,800	2,641
2014-06-27	2,575	2,675	2,509	2,600	3,175,600	2,600
2014-06-26	2,750	2,759	2,669	2,675	1,064,300	2,675
2014-06-25	2,714	2,740	2,711	2,729	757,500	2,729
2014-06-24	2,695	2,717	2,661	2,711	517,300	2,711
2014-06-23	2,700	2,720	2,679	2,718	625,000	2,718
2014-06-20	2,684	2,707	2,634	2,707	1,207,400	2,707
2014-06-19	2,663	2,719	2,646	2,699	809,400	2,699
2014-06-18	2,632	2,663	2,623	2,648	803,900	2,648
2014-06-17	2,618	2,664	2,609	2,639	628,500	2,639
2014-06-16	2,608	2,621	2,594	2,607	420,500	2,607
2014-06-13	2,605	2,627	2,590	2,624	780,800	2,624
2014-06-12	2,581	2,630	2,580	2,601	1,003,100	2,601
2014-06-11	2,528	2,618	2,528	2,615	853,900	2,615
2014-06-10	2,516	2,585	2,506	2,542	834,400	2,542
2014-06-09	2,550	2,555	2,502	2,523	742,400	2,523
2014-06-06	2,544	2,550	2,510	2,540	590,000	2,540
2014-06-05	2,544	2,571	2,519	2,544	793,400	2,544
2014-06-04	2,511	2,528	2,500	2,528	604,100	2,528
2014-06-03	2,499	2,539	2,496	2,521	762,100	2,521
2014-06-02	2,440	2,500	2,440	2,498	836,900	2,498
2014-05-30	2,394	2,440	2,394	2,418	898,300	2,418
2014-05-29	2,329	2,384	2,321	2,380	419,000	2,380
2014-05-28	2,336	2,351	2,311	2,331	487,100	2,331
2014-05-27	2,322	2,375	2,322	2,336	819,100	2,336
2014-05-26	2,282	2,313	2,270	2,303	573,600	2,303
2014-05-23	2,234	2,257	2,218	2,245	586,000	2,245
2014-05-22	2,191	2,214	2,167	2,205	579,900	2,205
2014-05-21	2,130	2,165	2,129	2,163	314,900	2,163
2014-05-20	2,165	2,184	2,149	2,159	466,500	2,159
2014-05-19	2,139	2,174	2,138	2,146	576,900	2,146
2014-05-16	2,144	2,144	2,115	2,137	727,900	2,137
2014-05-15	2,192	2,195	2,167	2,169	651,900	2,169
2014-05-14	2,199	2,239	2,198	2,239	269,300	2,239
2014-05-13	2,240	2,240	2,185	2,210	426,300	2,210
2014-05-12	2,215	2,259	2,184	2,184	431,500	2,184
2014-05-09	2,178	2,235	2,178	2,225	529,300	2,225
2014-05-08	2,216	2,224	2,195	2,201	599,200	2,201
2014-05-07	2,282	2,282	2,202	2,205	813,700	2,205
2014-05-02	2,293	2,325	2,283	2,308	577,000	2,308
2014-05-01	2,288	2,320	2,268	2,294	629,700	2,294
2014-04-30	2,311	2,328	2,259	2,260	1,135,900	2,260
2014-04-28	2,340	2,344	2,259	2,280	1,048,500	2,280
2014-04-25	2,381	2,421	2,365	2,400	677,300	2,400
2014-04-24	2,387	2,415	2,358	2,389	479,200	2,389
2014-04-23	2,380	2,396	2,363	2,377	350,000	2,377
2014-04-22	2,346	2,389	2,342	2,364	546,200	2,364
2014-04-21	2,365	2,374	2,330	2,341	920,100	2,341
2014-04-18	2,333	2,366	2,320	2,356	337,000	2,356
2014-04-17	2,318	2,343	2,300	2,317	448,600	2,317
2014-04-16	2,257	2,313	2,257	2,300	439,900	2,300
2014-04-15	2,264	2,275	2,229	2,234	296,400	2,234
2014-04-14	2,205	2,275	2,205	2,244	387,100	2,244
2014-04-11	2,177	2,246	2,156	2,212	481,600	2,212
2014-04-10	2,264	2,281	2,215	2,227	443,500	2,227
2014-04-09	2,241	2,280	2,228	2,236	720,600	2,236
2014-04-08	2,305	2,322	2,274	2,274	458,700	2,274
2014-04-07	2,284	2,340	2,284	2,311	417,400	2,311
2014-04-04	2,284	2,340	2,284	2,304	742,400	2,304
2014-04-03	2,314	2,341	2,262	2,284	739,700	2,284
2014-04-02	2,305	2,377	2,296	2,319	572,800	2,319
2014-04-01	2,300	2,316	2,270	2,305	563,300	2,305
2014-03-31	2,237	2,296	2,207	2,291	602,500	2,291
2014-03-28	2,179	2,196	2,146	2,192	592,100	2,192
2014-03-27	2,196	2,204	2,144	2,196	552,300	2,196
2014-03-26	2,197	2,236	2,178	2,225	973,900	2,225
2014-03-25	2,217	2,234	2,200	2,212	449,300	2,212
2014-03-24	2,182	2,236	2,175	2,187	391,900	2,187
2014-03-20	2,247	2,271	2,181	2,181	628,100	2,181
2014-03-19	2,244	2,297	2,230	2,246	481,800	2,246
2014-03-18	2,250	2,250	2,226	2,237	294,000	2,237
2014-03-17	2,189	2,214	2,181	2,199	399,700	2,199
2014-03-14	2,252	2,277	2,200	2,201	726,400	2,201
2014-03-13	2,290	2,339	2,280	2,326	309,200	2,326
2014-03-12	2,305	2,320	2,282	2,293	465,700	2,293
2014-03-11	2,349	2,354	2,321	2,346	310,600	2,346
2014-03-10	2,339	2,359	2,309	2,347	336,200	2,347
2014-03-07	2,372	2,397	2,349	2,369	462,400	2,369
2014-03-06	2,315	2,351	2,300	2,346	253,000	2,346
2014-03-05	2,333	2,340	2,306	2,314	238,500	2,314
2014-03-04	2,250	2,303	2,249	2,299	231,600	2,299
2014-03-03	2,297	2,324	2,250	2,277	281,900	2,277
2014-02-28	2,352	2,368	2,307	2,333	368,900	2,333
2014-02-27	2,329	2,379	2,325	2,350	496,500	2,350
2014-02-26	2,359	2,379	2,335	2,340	403,400	2,340
2014-02-25	2,388	2,437	2,373	2,393	873,300	2,393
2014-02-24	2,326	2,380	2,309	2,349	753,000	2,349
2014-02-21	2,280	2,315	2,267	2,303	369,400	2,303
2014-02-20	2,304	2,306	2,229	2,244	854,800	2,244
2014-02-19	2,378	2,395	2,321	2,332	486,200	2,332
2014-02-18	2,355	2,386	2,290	2,344	785,000	2,344
2014-02-17	2,243	2,284	2,225	2,279	310,100	2,279
2014-02-14	2,290	2,313	2,220	2,247	506,100	2,247
2014-02-13	2,328	2,340	2,289	2,296	667,700	2,296
2014-02-12	2,291	2,323	2,286	2,320	1,015,000	2,320
2014-02-10	2,258	2,258	2,205	2,227	444,200	2,227
2014-02-07	2,176	2,213	2,154	2,208	430,900	2,208
2014-02-06	2,169	2,197	2,121	2,125	696,300	2,125
2014-02-05	2,167	2,187	2,137	2,169	720,300	2,169
2014-02-04	2,181	2,206	2,140	2,140	895,200	2,140
2014-02-03	2,300	2,331	2,274	2,276	415,300	2,276
2014-01-31	2,349	2,378	2,322	2,340	523,900	2,340
2014-01-30	2,454	2,458	2,297	2,330	877,100	2,330
2014-01-29	2,360	2,447	2,351	2,437	597,400	2,437
2014-01-28	2,354	2,386	2,340	2,340	553,200	2,340
2014-01-27	2,317	2,388	2,317	2,367	669,400	2,367
2014-01-24	2,449	2,451	2,398	2,409	845,600	2,409
2014-01-23	2,512	2,514	2,464	2,483	518,500	2,483
2014-01-22	2,547	2,556	2,453	2,482	953,000	2,482
2014-01-21	2,588	2,603	2,530	2,530	865,100	2,530
2014-01-20	2,589	2,605	2,558	2,581	582,000	2,581
2014-01-17	2,513	2,587	2,494	2,566	1,017,100	2,566
2014-01-16	2,500	2,561	2,495	2,524	632,500	2,524
2014-01-15	2,443	2,489	2,439	2,489	509,900	2,489
2014-01-14	2,404	2,430	2,380	2,399	538,400	2,399
2014-01-10	2,463	2,471	2,436	2,448	582,800	2,448
2014-01-09	2,474	2,480	2,449	2,471	567,000	2,471
2014-01-08	2,443	2,478	2,430	2,478	425,800	2,478
2014-01-07	2,398	2,435	2,381	2,415	530,800	2,415
2014-01-06	2,412	2,429	2,385	2,404	534,400	2,404

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30