6923 スタンレー電気(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,685	2,722	2,672	2,672	564,300	2,672
2015-12-29	2,674	2,687	2,621	2,680	533,700	2,680
2015-12-28	2,654	2,712	2,651	2,672	580,700	2,672
2015-12-25	2,690	2,690	2,634	2,637	456,600	2,637
2015-12-24	2,755	2,781	2,668	2,670	827,700	2,670
2015-12-22	2,720	2,754	2,703	2,711	518,200	2,711
2015-12-21	2,724	2,759	2,691	2,729	822,400	2,729
2015-12-18	2,778	2,830	2,730	2,734	1,400,200	2,734
2015-12-17	2,774	2,805	2,743	2,746	1,345,400	2,746
2015-12-16	2,668	2,712	2,650	2,706	1,211,800	2,706
2015-12-15	2,663	2,682	2,627	2,629	840,900	2,629
2015-12-14	2,670	2,670	2,585	2,654	1,077,800	2,654
2015-12-11	2,615	2,727	2,597	2,717	1,630,500	2,717
2015-12-10	2,622	2,632	2,566	2,610	1,169,800	2,610
2015-12-09	2,640	2,664	2,613	2,622	776,400	2,622
2015-12-08	2,701	2,719	2,634	2,640	668,500	2,640
2015-12-07	2,700	2,722	2,665	2,675	1,160,300	2,675
2015-12-04	2,757	2,766	2,665	2,681	1,677,900	2,681
2015-12-03	2,734	2,826	2,715	2,820	1,672,800	2,820
2015-12-02	2,782	2,792	2,706	2,715	1,676,600	2,715
2015-12-01	2,725	2,830	2,690	2,825	1,916,000	2,825
2015-11-30	2,619	2,767	2,619	2,725	2,130,400	2,725
2015-11-27	2,637	2,680	2,541	2,600	2,119,900	2,600
2015-11-26	2,446	2,647	2,435	2,636	2,281,100	2,636
2015-11-25	2,431	2,448	2,402	2,438	679,200	2,438
2015-11-24	2,429	2,447	2,402	2,444	926,000	2,444
2015-11-20	2,467	2,467	2,430	2,450	800,100	2,450
2015-11-19	2,485	2,486	2,449	2,463	1,102,900	2,463
2015-11-18	2,551	2,567	2,482	2,499	822,200	2,499
2015-11-17	2,548	2,570	2,521	2,548	573,400	2,548
2015-11-16	2,501	2,542	2,497	2,522	317,900	2,522
2015-11-13	2,544	2,581	2,537	2,558	531,600	2,558
2015-11-12	2,540	2,570	2,520	2,560	546,100	2,560
2015-11-11	2,497	2,552	2,477	2,545	662,400	2,545
2015-11-10	2,474	2,492	2,439	2,491	706,000	2,491
2015-11-09	2,497	2,498	2,451	2,498	1,077,400	2,498
2015-11-06	2,454	2,490	2,433	2,478	1,052,100	2,478
2015-11-05	2,369	2,457	2,368	2,449	1,981,900	2,449
2015-11-04	2,328	2,374	2,310	2,341	1,246,100	2,341
2015-11-02	2,293	2,343	2,290	2,301	1,186,000	2,301
2015-10-30	2,320	2,335	2,293	2,324	1,725,900	2,324
2015-10-29	2,354	2,404	2,273	2,324	2,869,400	2,324
2015-10-28	2,703	2,727	2,685	2,704	472,800	2,704
2015-10-27	2,752	2,779	2,701	2,710	541,200	2,710
2015-10-26	2,750	2,768	2,722	2,744	463,300	2,744
2015-10-23	2,720	2,734	2,699	2,721	370,300	2,721
2015-10-22	2,634	2,678	2,633	2,660	388,500	2,660
2015-10-21	2,579	2,672	2,579	2,654	554,400	2,654
2015-10-20	2,581	2,581	2,534	2,566	412,700	2,566
2015-10-19	2,590	2,591	2,548	2,561	553,200	2,561
2015-10-16	2,611	2,652	2,589	2,633	588,000	2,633
2015-10-15	2,570	2,585	2,536	2,578	1,054,200	2,578
2015-10-14	2,679	2,684	2,591	2,601	783,300	2,601
2015-10-13	2,701	2,751	2,664	2,724	877,000	2,724
2015-10-09	2,644	2,724	2,614	2,720	652,100	2,720
2015-10-08	2,597	2,647	2,558	2,604	908,600	2,604
2015-10-07	2,535	2,612	2,535	2,597	381,800	2,597
2015-10-06	2,505	2,595	2,505	2,530	531,700	2,530
2015-10-05	2,511	2,530	2,485	2,500	325,800	2,500
2015-10-02	2,411	2,512	2,400	2,487	409,300	2,487
2015-10-01	2,383	2,472	2,364	2,450	485,600	2,450
2015-09-30	2,328	2,401	2,301	2,375	611,900	2,375
2015-09-29	2,317	2,317	2,270	2,273	549,900	2,273
2015-09-28	2,433	2,445	2,334	2,362	692,300	2,362
2015-09-25	2,438	2,473	2,412	2,443	595,600	2,443
2015-09-24	2,448	2,456	2,369	2,420	1,059,600	2,420
2015-09-18	2,500	2,514	2,446	2,499	648,300	2,499
2015-09-17	2,499	2,527	2,473	2,519	526,700	2,519
2015-09-16	2,430	2,479	2,430	2,470	644,400	2,470
2015-09-15	2,347	2,439	2,347	2,380	466,200	2,380
2015-09-14	2,415	2,415	2,326	2,337	566,400	2,337
2015-09-11	2,400	2,420	2,326	2,392	1,217,400	2,392
2015-09-10	2,263	2,361	2,263	2,350	1,057,900	2,350
2015-09-09	2,214	2,314	2,206	2,313	749,200	2,313
2015-09-08	2,161	2,199	2,123	2,126	394,300	2,126
2015-09-07	2,127	2,170	2,092	2,150	388,700	2,150
2015-09-04	2,214	2,214	2,114	2,138	396,500	2,138
2015-09-03	2,227	2,254	2,205	2,211	341,600	2,211
2015-09-02	2,191	2,250	2,170	2,199	539,500	2,199
2015-09-01	2,333	2,353	2,215	2,216	752,900	2,216
2015-08-31	2,418	2,418	2,341	2,363	539,700	2,363
2015-08-28	2,399	2,447	2,384	2,438	453,100	2,438
2015-08-27	2,369	2,390	2,313	2,330	712,400	2,330
2015-08-26	2,243	2,326	2,240	2,304	599,300	2,304
2015-08-25	2,285	2,371	2,221	2,236	1,206,400	2,236
2015-08-24	2,378	2,432	2,334	2,335	749,400	2,335
2015-08-21	2,495	2,537	2,478	2,478	762,400	2,478
2015-08-20	2,620	2,635	2,571	2,573	663,900	2,573
2015-08-19	2,644	2,657	2,612	2,632	345,800	2,632
2015-08-18	2,653	2,671	2,619	2,664	255,900	2,664
2015-08-17	2,655	2,671	2,641	2,650	289,700	2,650
2015-08-14	2,631	2,663	2,627	2,644	291,100	2,644
2015-08-13	2,638	2,647	2,605	2,641	788,400	2,641
2015-08-12	2,703	2,703	2,628	2,647	1,062,700	2,647
2015-08-11	2,748	2,766	2,717	2,734	561,200	2,734
2015-08-10	2,728	2,734	2,694	2,730	584,600	2,730
2015-08-07	2,789	2,794	2,736	2,747	648,900	2,747
2015-08-06	2,735	2,805	2,731	2,789	629,000	2,789
2015-08-05	2,740	2,794	2,725	2,735	880,900	2,735
2015-08-04	2,727	2,748	2,687	2,714	1,046,700	2,714
2015-08-03	2,673	2,719	2,673	2,717	1,106,100	2,717
2015-07-31	2,605	2,650	2,584	2,650	585,900	2,650
2015-07-30	2,596	2,633	2,569	2,604	1,281,100	2,604
2015-07-29	2,563	2,609	2,522	2,580	1,510,700	2,580
2015-07-28	2,397	2,591	2,390	2,585	2,774,900	2,585
2015-07-27	2,427	2,463	2,373	2,405	878,600	2,405
2015-07-24	2,382	2,383	2,344	2,378	845,100	2,378
2015-07-23	2,415	2,416	2,358	2,386	953,700	2,386
2015-07-22	2,461	2,471	2,430	2,435	433,700	2,435
2015-07-21	2,508	2,510	2,468	2,487	360,500	2,487
2015-07-17	2,498	2,499	2,456	2,474	418,800	2,474
2015-07-16	2,540	2,549	2,478	2,511	356,700	2,511
2015-07-15	2,499	2,514	2,471	2,514	528,100	2,514
2015-07-14	2,476	2,508	2,462	2,476	431,800	2,476
2015-07-13	2,397	2,444	2,381	2,426	613,800	2,426
2015-07-10	2,444	2,455	2,371	2,386	976,100	2,386
2015-07-09	2,363	2,400	2,288	2,394	1,065,200	2,394
2015-07-08	2,564	2,565	2,438	2,440	676,000	2,440
2015-07-07	2,551	2,564	2,523	2,553	547,100	2,553
2015-07-06	2,540	2,563	2,520	2,532	458,600	2,532
2015-07-03	2,642	2,645	2,570	2,593	733,900	2,593
2015-07-02	2,557	2,656	2,546	2,639	1,304,300	2,639
2015-07-01	2,570	2,577	2,533	2,537	372,100	2,537
2015-06-30	2,558	2,569	2,547	2,552	565,800	2,552
2015-06-29	2,550	2,565	2,528	2,541	741,000	2,541
2015-06-26	2,625	2,630	2,597	2,621	473,900	2,621
2015-06-25	2,674	2,680	2,642	2,644	700,200	2,644
2015-06-24	2,711	2,729	2,696	2,700	832,800	2,700
2015-06-23	2,684	2,705	2,665	2,698	496,800	2,698
2015-06-22	2,629	2,661	2,627	2,652	559,000	2,652
2015-06-19	2,690	2,698	2,623	2,628	1,168,300	2,628
2015-06-18	2,691	2,702	2,646	2,647	929,800	2,647
2015-06-17	2,724	2,732	2,647	2,667	1,188,300	2,667
2015-06-16	2,749	2,773	2,699	2,701	643,700	2,701
2015-06-15	2,726	2,752	2,704	2,749	577,900	2,749
2015-06-12	2,837	2,847	2,749	2,756	1,523,800	2,756
2015-06-11	2,850	2,863	2,797	2,809	952,300	2,809
2015-06-10	2,870	2,907	2,850	2,853	851,500	2,853
2015-06-09	2,907	2,913	2,869	2,874	753,700	2,874
2015-06-08	2,911	2,913	2,888	2,904	509,700	2,904
2015-06-05	2,929	2,935	2,884	2,905	642,300	2,905
2015-06-04	2,934	2,956	2,910	2,930	506,200	2,930
2015-06-03	2,899	2,945	2,890	2,922	522,800	2,922
2015-06-02	2,950	2,957	2,895	2,899	815,900	2,899
2015-06-01	2,923	2,964	2,910	2,948	727,600	2,948
2015-05-29	2,998	3,065	2,967	2,970	1,037,300	2,970
2015-05-28	2,940	3,000	2,925	2,981	944,900	2,981
2015-05-27	2,896	2,941	2,879	2,930	546,100	2,930
2015-05-26	2,900	2,914	2,875	2,896	503,000	2,896
2015-05-25	2,939	2,939	2,891	2,904	389,700	2,904
2015-05-22	2,908	2,917	2,883	2,917	607,900	2,917
2015-05-21	2,880	2,908	2,858	2,886	574,600	2,886
2015-05-20	2,838	2,906	2,833	2,886	1,171,700	2,886
2015-05-19	2,792	2,880	2,787	2,837	898,900	2,837
2015-05-18	2,758	2,779	2,751	2,761	799,200	2,761
2015-05-15	2,698	2,755	2,697	2,740	446,400	2,740
2015-05-14	2,681	2,715	2,672	2,686	383,900	2,686
2015-05-13	2,725	2,737	2,701	2,708	500,300	2,708
2015-05-12	2,681	2,746	2,673	2,728	555,700	2,728
2015-05-11	2,738	2,747	2,682	2,686	707,100	2,686
2015-05-08	2,676	2,714	2,669	2,700	565,300	2,700
2015-05-07	2,648	2,709	2,622	2,676	651,800	2,676
2015-05-01	2,690	2,706	2,654	2,679	670,600	2,679
2015-04-30	2,730	2,748	2,694	2,703	1,281,500	2,703
2015-04-28	2,721	2,743	2,685	2,715	1,835,000	2,715
2015-04-27	2,789	2,873	2,765	2,865	1,170,000	2,865
2015-04-24	2,819	2,829	2,756	2,764	668,400	2,764
2015-04-23	2,808	2,843	2,780	2,805	437,700	2,805
2015-04-22	2,794	2,831	2,787	2,803	410,800	2,803
2015-04-21	2,762	2,804	2,740	2,804	615,400	2,804
2015-04-20	2,809	2,812	2,750	2,751	590,700	2,751
2015-04-17	2,840	2,881	2,833	2,835	897,000	2,835
2015-04-16	2,782	2,840	2,768	2,840	937,900	2,840
2015-04-15	2,735	2,760	2,713	2,754	1,022,800	2,754
2015-04-14	2,743	2,766	2,726	2,749	486,800	2,749
2015-04-13	2,745	2,756	2,711	2,749	519,300	2,749
2015-04-10	2,770	2,777	2,735	2,751	348,500	2,751
2015-04-09	2,818	2,818	2,761	2,769	920,500	2,769
2015-04-08	2,782	2,824	2,763	2,780	798,100	2,780
2015-04-07	2,742	2,804	2,736	2,761	1,160,400	2,761
2015-04-06	2,696	2,734	2,690	2,710	740,800	2,710
2015-04-03	2,730	2,740	2,702	2,719	736,200	2,719
2015-04-02	2,695	2,744	2,668	2,728	832,900	2,728
2015-04-01	2,682	2,691	2,654	2,668	1,326,700	2,668
2015-03-31	2,793	2,827	2,712	2,717	1,092,500	2,717
2015-03-30	2,808	2,827	2,770	2,806	541,300	2,806
2015-03-27	2,813	2,831	2,757	2,786	781,100	2,786
2015-03-26	2,784	2,791	2,751	2,779	712,300	2,779
2015-03-25	2,807	2,834	2,738	2,790	1,489,700	2,790
2015-03-24	2,905	2,909	2,802	2,812	1,214,900	2,812
2015-03-23	2,905	2,928	2,854	2,909	875,900	2,909
2015-03-20	2,968	2,968	2,866	2,891	1,144,400	2,891
2015-03-19	3,000	3,010	2,938	2,982	956,500	2,982
2015-03-18	2,980	2,993	2,951	2,984	1,076,600	2,984
2015-03-17	3,050	3,095	3,035	3,035	492,400	3,035
2015-03-16	3,070	3,080	3,005	3,030	627,800	3,030
2015-03-13	3,150	3,160	3,045	3,090	1,199,800	3,090
2015-03-12	2,987	3,105	2,945	3,080	886,000	3,080
2015-03-11	2,917	2,957	2,900	2,937	537,700	2,937
2015-03-10	2,860	2,966	2,860	2,910	915,600	2,910
2015-03-09	2,798	2,835	2,775	2,819	615,900	2,819
2015-03-06	2,793	2,830	2,780	2,823	579,700	2,823
2015-03-05	2,805	2,805	2,763	2,804	514,000	2,804
2015-03-04	2,841	2,841	2,785	2,819	272,500	2,819
2015-03-03	2,889	2,892	2,821	2,842	465,600	2,842
2015-03-02	2,814	2,873	2,814	2,865	455,900	2,865
2015-02-27	2,870	2,899	2,819	2,832	886,700	2,832
2015-02-26	2,847	2,869	2,840	2,853	384,400	2,853
2015-02-25	2,832	2,845	2,817	2,841	544,900	2,841
2015-02-24	2,827	2,827	2,777	2,822	645,300	2,822
2015-02-23	2,879	2,889	2,812	2,827	631,700	2,827
2015-02-20	2,875	2,924	2,832	2,856	574,300	2,856
2015-02-19	2,807	2,872	2,807	2,870	475,700	2,870
2015-02-18	2,849	2,889	2,831	2,835	958,600	2,835
2015-02-17	2,797	2,849	2,790	2,830	787,400	2,830
2015-02-16	2,769	2,817	2,764	2,811	691,500	2,811
2015-02-13	2,743	2,794	2,732	2,777	673,800	2,777
2015-02-12	2,775	2,835	2,744	2,763	948,500	2,763
2015-02-10	2,830	2,855	2,693	2,721	1,124,900	2,721
2015-02-09	2,834	2,855	2,801	2,822	893,400	2,822
2015-02-06	2,743	2,888	2,741	2,843	1,683,000	2,843
2015-02-05	2,699	2,749	2,698	2,707	841,800	2,707
2015-02-04	2,697	2,727	2,665	2,693	648,800	2,693
2015-02-03	2,667	2,688	2,628	2,639	687,300	2,639
2015-02-02	2,677	2,690	2,636	2,660	595,700	2,660
2015-01-30	2,606	2,684	2,590	2,646	1,372,800	2,646
2015-01-29	2,600	2,608	2,499	2,591	2,245,800	2,591
2015-01-28	2,758	2,764	2,653	2,732	884,900	2,732
2015-01-27	2,745	2,790	2,745	2,786	584,800	2,786
2015-01-26	2,733	2,748	2,689	2,704	491,400	2,704
2015-01-23	2,679	2,736	2,669	2,730	483,100	2,730
2015-01-22	2,680	2,680	2,617	2,653	225,900	2,653
2015-01-21	2,677	2,683	2,641	2,675	373,000	2,675
2015-01-20	2,594	2,679	2,594	2,679	304,900	2,679
2015-01-19	2,601	2,610	2,544	2,584	365,400	2,584
2015-01-16	2,518	2,604	2,501	2,600	586,200	2,600
2015-01-15	2,568	2,603	2,533	2,577	525,500	2,577
2015-01-14	2,528	2,596	2,524	2,553	807,500	2,553
2015-01-13	2,513	2,554	2,495	2,550	472,900	2,550
2015-01-09	2,584	2,589	2,539	2,558	463,200	2,558
2015-01-08	2,543	2,582	2,543	2,559	334,800	2,559
2015-01-07	2,491	2,557	2,491	2,523	418,900	2,523
2015-01-06	2,565	2,574	2,527	2,530	415,100	2,530
2015-01-05	2,598	2,645	2,564	2,626	566,900	2,626

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