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
2014-12-302,6522,6602,6132,620432,7002,620
2014-12-292,6512,6642,6112,644316,1002,644
2014-12-262,5982,6442,5952,636285,6002,636
2014-12-252,6512,6712,6152,625261,1002,625
2014-12-242,6502,6782,6312,642425,0002,642
2014-12-222,6052,6432,6052,619551,0002,619
2014-12-192,6002,6182,5832,610577,7002,610
2014-12-182,5802,6032,5272,536919,2002,536
2014-12-172,4742,5022,4622,480566,7002,480
2014-12-162,4812,5312,4752,509915,1002,509
2014-12-152,5062,5702,4942,531529,5002,531
2014-12-122,5342,5992,5152,5651,048,1002,565
2014-12-112,5382,5822,5342,5741,309,4002,574
2014-12-102,6192,6702,5282,5471,493,6002,547
2014-12-092,7502,7682,6782,6891,204,2002,689
2014-12-082,7482,7942,7362,7791,156,6002,779
2014-12-052,7722,7872,7132,733679,7002,733
2014-12-042,7002,7942,6992,7341,218,6002,734
2014-12-032,6412,6852,6112,656714,1002,656
2014-12-022,6032,6502,5992,639567,9002,639
2014-12-012,6062,6602,5952,616863,7002,616
2014-11-282,5982,5982,5492,579796,4002,579
2014-11-272,5742,6002,5192,519833,0002,519
2014-11-262,5502,5852,5312,5591,044,8002,559
2014-11-252,4692,5752,4462,5692,477,9002,569
2014-11-212,3902,4042,3302,3961,316,4002,396
2014-11-202,2842,3362,2772,316689,4002,316
2014-11-192,2262,3162,2242,2831,406,4002,283
2014-11-182,1912,2302,1912,211723,6002,211
2014-11-172,2522,2622,1652,170601,8002,170
2014-11-142,2952,2952,2412,266438,1002,266
2014-11-132,2182,2672,2122,263328,0002,263
2014-11-122,2602,2682,2242,227520,5002,227
2014-11-112,2602,2732,2222,237628,3002,237
2014-11-102,2352,2582,2172,257453,3002,257
2014-11-072,2292,2662,2132,250898,8002,250
2014-11-062,3152,3152,2102,2181,516,6002,218
2014-11-052,3062,3292,2942,318927,3002,318
2014-11-042,3182,3302,2902,3031,546,5002,303
2014-10-312,2122,2282,1782,2191,772,6002,219
2014-10-302,2332,2412,1872,1981,584,9002,198
2014-10-292,2782,2792,2172,2451,799,3002,245
2014-10-282,1342,3072,1282,2802,908,5002,280
2014-10-272,1212,1402,0872,1361,114,2002,136
2014-10-242,1352,1382,1062,125741,3002,125
2014-10-232,1152,1282,0882,102791,3002,102
2014-10-222,0972,1242,0862,123754,9002,123
2014-10-212,0952,1052,0482,053591,8002,053
2014-10-202,0632,1252,0512,0901,358,9002,090
2014-10-172,0112,0251,9851,9941,115,7001,994
2014-10-162,0152,0241,9942,016827,2002,016
2014-10-152,0492,0742,0432,061600,7002,061
2014-10-142,0422,0792,0282,0471,020,6002,047
2014-10-102,0992,1242,0882,1081,247,0002,108
2014-10-092,1762,1792,1412,1481,006,9002,148
2014-10-082,2042,2262,1742,1811,134,6002,181
2014-10-072,2562,2652,2162,2341,309,8002,234
2014-10-062,2832,2862,2432,2611,114,5002,261
2014-10-032,2062,2632,1892,2631,506,0002,263
2014-10-022,2642,2672,2272,231900,5002,231
2014-10-012,3602,3612,3082,3101,096,8002,310
2014-09-302,3982,3982,3512,372751,7002,372
2014-09-292,4212,4432,4022,413709,2002,413
2014-09-262,4072,4212,3882,396857,2002,396
2014-09-252,4942,5052,4182,4551,994,5002,455
2014-09-242,5092,5172,4892,503387,6002,503
2014-09-222,5252,5452,4912,516559,0002,516
2014-09-192,5002,5362,4942,519663,1002,519
2014-09-182,4832,4962,4752,481745,6002,481
2014-09-172,4422,4982,4342,467965,2002,467
2014-09-162,4142,4572,4032,441895,7002,441
2014-09-122,4612,4612,4062,414679,4002,414
2014-09-112,4612,4682,4392,448576,5002,448
2014-09-102,4102,4542,4082,448515,2002,448
2014-09-092,4252,4332,4002,424603,1002,424
2014-09-082,4342,4342,3622,399856,5002,399
2014-09-052,4582,4602,4322,437652,1002,437
2014-09-042,4692,4692,4422,444440,3002,444
2014-09-032,5002,5122,4602,469677,4002,469
2014-09-022,4542,5002,4502,472525,4002,472
2014-09-012,4612,4642,4382,449507,3002,449
2014-08-292,4742,4912,4622,463390,6002,463
2014-08-282,5202,5242,4802,493404,6002,493
2014-08-272,5152,5372,5102,517376,5002,517
2014-08-262,5222,5362,5122,524245,5002,524
2014-08-252,5652,5652,5172,523481,2002,523
2014-08-222,5872,5892,5402,543276,9002,543
2014-08-212,5692,5842,5452,579420,4002,579
2014-08-202,5432,5732,5432,551278,5002,551
2014-08-192,5572,5732,5382,560324,5002,560
2014-08-182,5502,5502,5262,542505,4002,542
2014-08-152,5762,5762,5342,535382,8002,535
2014-08-142,5892,6002,5742,584310,7002,584
2014-08-132,5542,5772,5432,568247,7002,568
2014-08-122,5572,5762,5452,570285,2002,570
2014-08-112,5612,5642,5282,554521,0002,554
2014-08-082,5632,5792,5042,522653,6002,522
2014-08-072,5822,5892,5392,587408,9002,587
2014-08-062,6042,6222,5712,583409,6002,583
2014-08-052,6522,6522,6022,603846,0002,603
2014-08-042,6762,6782,6402,658658,1002,658
2014-08-012,6962,7212,6672,6961,271,6002,696
2014-07-312,6502,7232,6502,7011,859,7002,701
2014-07-302,5752,6442,5752,594922,5002,594
2014-07-292,5472,5552,5132,533593,9002,533
2014-07-282,5512,5742,5442,546330,2002,546
2014-07-252,5842,5852,5432,568379,1002,568
2014-07-242,5552,5602,5202,547578,8002,547
2014-07-232,5402,5562,5232,546520,3002,546
2014-07-222,5302,5502,5112,540995,7002,540
2014-07-182,5502,5842,5122,5441,071,8002,544
2014-07-172,6442,6482,6202,630384,1002,630
2014-07-162,6432,6622,6342,644378,8002,644
2014-07-152,6472,6622,6262,644342,7002,644
2014-07-142,6002,6372,5982,628364,4002,628
2014-07-112,5892,6012,5652,598656,0002,598
2014-07-102,6212,6502,6142,616548,5002,616
2014-07-092,6272,6422,6062,627681,3002,627
2014-07-082,6352,6632,6122,655486,1002,655
2014-07-072,6872,6912,6382,641504,1002,641
2014-07-042,6922,7232,6782,696585,3002,696
2014-07-032,6722,6832,6492,653511,0002,653
2014-07-022,6872,6872,6492,665459,4002,665
2014-07-012,6522,6942,6522,685774,7002,685
2014-06-302,5882,6492,5752,6411,254,8002,641
2014-06-272,5752,6752,5092,6003,175,6002,600
2014-06-262,7502,7592,6692,6751,064,3002,675
2014-06-252,7142,7402,7112,729757,5002,729
2014-06-242,6952,7172,6612,711517,3002,711
2014-06-232,7002,7202,6792,718625,0002,718
2014-06-202,6842,7072,6342,7071,207,4002,707
2014-06-192,6632,7192,6462,699809,4002,699
2014-06-182,6322,6632,6232,648803,9002,648
2014-06-172,6182,6642,6092,639628,5002,639
2014-06-162,6082,6212,5942,607420,5002,607
2014-06-132,6052,6272,5902,624780,8002,624
2014-06-122,5812,6302,5802,6011,003,1002,601
2014-06-112,5282,6182,5282,615853,9002,615
2014-06-102,5162,5852,5062,542834,4002,542
2014-06-092,5502,5552,5022,523742,4002,523
2014-06-062,5442,5502,5102,540590,0002,540
2014-06-052,5442,5712,5192,544793,4002,544
2014-06-042,5112,5282,5002,528604,1002,528
2014-06-032,4992,5392,4962,521762,1002,521
2014-06-022,4402,5002,4402,498836,9002,498
2014-05-302,3942,4402,3942,418898,3002,418
2014-05-292,3292,3842,3212,380419,0002,380
2014-05-282,3362,3512,3112,331487,1002,331
2014-05-272,3222,3752,3222,336819,1002,336
2014-05-262,2822,3132,2702,303573,6002,303
2014-05-232,2342,2572,2182,245586,0002,245
2014-05-222,1912,2142,1672,205579,9002,205
2014-05-212,1302,1652,1292,163314,9002,163
2014-05-202,1652,1842,1492,159466,5002,159
2014-05-192,1392,1742,1382,146576,9002,146
2014-05-162,1442,1442,1152,137727,9002,137
2014-05-152,1922,1952,1672,169651,9002,169
2014-05-142,1992,2392,1982,239269,3002,239
2014-05-132,2402,2402,1852,210426,3002,210
2014-05-122,2152,2592,1842,184431,5002,184
2014-05-092,1782,2352,1782,225529,3002,225
2014-05-082,2162,2242,1952,201599,2002,201
2014-05-072,2822,2822,2022,205813,7002,205
2014-05-022,2932,3252,2832,308577,0002,308
2014-05-012,2882,3202,2682,294629,7002,294
2014-04-302,3112,3282,2592,2601,135,9002,260
2014-04-282,3402,3442,2592,2801,048,5002,280
2014-04-252,3812,4212,3652,400677,3002,400
2014-04-242,3872,4152,3582,389479,2002,389
2014-04-232,3802,3962,3632,377350,0002,377
2014-04-222,3462,3892,3422,364546,2002,364
2014-04-212,3652,3742,3302,341920,1002,341
2014-04-182,3332,3662,3202,356337,0002,356
2014-04-172,3182,3432,3002,317448,6002,317
2014-04-162,2572,3132,2572,300439,9002,300
2014-04-152,2642,2752,2292,234296,4002,234
2014-04-142,2052,2752,2052,244387,1002,244
2014-04-112,1772,2462,1562,212481,6002,212
2014-04-102,2642,2812,2152,227443,5002,227
2014-04-092,2412,2802,2282,236720,6002,236
2014-04-082,3052,3222,2742,274458,7002,274
2014-04-072,2842,3402,2842,311417,4002,311
2014-04-042,2842,3402,2842,304742,4002,304
2014-04-032,3142,3412,2622,284739,7002,284
2014-04-022,3052,3772,2962,319572,8002,319
2014-04-012,3002,3162,2702,305563,3002,305
2014-03-312,2372,2962,2072,291602,5002,291
2014-03-282,1792,1962,1462,192592,1002,192
2014-03-272,1962,2042,1442,196552,3002,196
2014-03-262,1972,2362,1782,225973,9002,225
2014-03-252,2172,2342,2002,212449,3002,212
2014-03-242,1822,2362,1752,187391,9002,187
2014-03-202,2472,2712,1812,181628,1002,181
2014-03-192,2442,2972,2302,246481,8002,246
2014-03-182,2502,2502,2262,237294,0002,237
2014-03-172,1892,2142,1812,199399,7002,199
2014-03-142,2522,2772,2002,201726,4002,201
2014-03-132,2902,3392,2802,326309,2002,326
2014-03-122,3052,3202,2822,293465,7002,293
2014-03-112,3492,3542,3212,346310,6002,346
2014-03-102,3392,3592,3092,347336,2002,347
2014-03-072,3722,3972,3492,369462,4002,369
2014-03-062,3152,3512,3002,346253,0002,346
2014-03-052,3332,3402,3062,314238,5002,314
2014-03-042,2502,3032,2492,299231,6002,299
2014-03-032,2972,3242,2502,277281,9002,277
2014-02-282,3522,3682,3072,333368,9002,333
2014-02-272,3292,3792,3252,350496,5002,350
2014-02-262,3592,3792,3352,340403,4002,340
2014-02-252,3882,4372,3732,393873,3002,393
2014-02-242,3262,3802,3092,349753,0002,349
2014-02-212,2802,3152,2672,303369,4002,303
2014-02-202,3042,3062,2292,244854,8002,244
2014-02-192,3782,3952,3212,332486,2002,332
2014-02-182,3552,3862,2902,344785,0002,344
2014-02-172,2432,2842,2252,279310,1002,279
2014-02-142,2902,3132,2202,247506,1002,247
2014-02-132,3282,3402,2892,296667,7002,296
2014-02-122,2912,3232,2862,3201,015,0002,320
2014-02-102,2582,2582,2052,227444,2002,227
2014-02-072,1762,2132,1542,208430,9002,208
2014-02-062,1692,1972,1212,125696,3002,125
2014-02-052,1672,1872,1372,169720,3002,169
2014-02-042,1812,2062,1402,140895,2002,140
2014-02-032,3002,3312,2742,276415,3002,276
2014-01-312,3492,3782,3222,340523,9002,340
2014-01-302,4542,4582,2972,330877,1002,330
2014-01-292,3602,4472,3512,437597,4002,437
2014-01-282,3542,3862,3402,340553,2002,340
2014-01-272,3172,3882,3172,367669,4002,367
2014-01-242,4492,4512,3982,409845,6002,409
2014-01-232,5122,5142,4642,483518,5002,483
2014-01-222,5472,5562,4532,482953,0002,482
2014-01-212,5882,6032,5302,530865,1002,530
2014-01-202,5892,6052,5582,581582,0002,581
2014-01-172,5132,5872,4942,5661,017,1002,566
2014-01-162,5002,5612,4952,524632,5002,524
2014-01-152,4432,4892,4392,489509,9002,489
2014-01-142,4042,4302,3802,399538,4002,399
2014-01-102,4632,4712,4362,448582,8002,448
2014-01-092,4742,4802,4492,471567,0002,471
2014-01-082,4432,4782,4302,478425,8002,478
2014-01-072,3982,4352,3812,415530,8002,415
2014-01-062,4122,4292,3852,404534,4002,404

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