6923 スタンレー電気(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,160	3,205	3,140	3,195	277,300	3,195
2016-12-29	3,220	3,230	3,175	3,185	346,300	3,185
2016-12-28	3,190	3,235	3,180	3,210	327,100	3,210
2016-12-27	3,170	3,215	3,170	3,190	336,000	3,190
2016-12-26	3,240	3,240	3,195	3,200	189,900	3,200
2016-12-22	3,235	3,260	3,225	3,235	387,400	3,235
2016-12-21	3,250	3,260	3,210	3,220	372,700	3,220
2016-12-20	3,235	3,255	3,205	3,250	432,800	3,250
2016-12-19	3,240	3,250	3,195	3,225	333,000	3,225
2016-12-16	3,195	3,230	3,190	3,230	536,700	3,230
2016-12-15	3,160	3,185	3,135	3,175	532,700	3,175
2016-12-14	3,175	3,190	3,135	3,155	531,100	3,155
2016-12-13	3,090	3,165	3,085	3,160	652,100	3,160
2016-12-12	3,155	3,155	3,030	3,090	1,076,900	3,090
2016-12-09	3,215	3,220	3,105	3,135	948,700	3,135
2016-12-08	3,150	3,210	3,145	3,205	473,200	3,205
2016-12-07	3,140	3,150	3,105	3,135	447,200	3,135
2016-12-06	3,170	3,170	3,105	3,115	431,300	3,115
2016-12-05	3,070	3,110	3,060	3,105	588,400	3,105
2016-12-02	3,170	3,180	3,055	3,090	1,087,300	3,090
2016-12-01	3,225	3,230	3,155	3,180	601,800	3,180
2016-11-30	3,165	3,190	3,150	3,155	755,200	3,155
2016-11-29	3,205	3,240	3,170	3,175	735,000	3,175
2016-11-28	3,235	3,240	3,160	3,200	686,200	3,200
2016-11-25	3,170	3,235	3,165	3,215	681,200	3,215
2016-11-24	3,130	3,165	3,110	3,155	318,000	3,155
2016-11-22	3,125	3,140	3,085	3,100	376,400	3,100
2016-11-21	3,075	3,125	3,050	3,125	767,200	3,125
2016-11-18	3,130	3,135	3,095	3,105	659,300	3,105
2016-11-17	3,100	3,100	3,045	3,075	589,500	3,075
2016-11-16	3,090	3,120	3,055	3,080	621,200	3,080
2016-11-15	3,090	3,095	3,025	3,050	579,600	3,050
2016-11-14	2,984	3,085	2,971	3,085	809,000	3,085
2016-11-11	2,987	2,989	2,934	2,947	485,100	2,947
2016-11-10	2,999	2,999	2,897	2,955	774,300	2,955
2016-11-09	2,995	2,999	2,774	2,814	691,600	2,814
2016-11-08	2,970	2,984	2,959	2,982	322,300	2,982
2016-11-07	2,979	2,993	2,927	2,959	581,100	2,959
2016-11-04	2,914	2,957	2,912	2,940	751,700	2,940
2016-11-02	2,911	2,970	2,902	2,948	1,018,800	2,948
2016-11-01	2,900	2,995	2,850	2,985	1,110,000	2,985
2016-10-31	2,881	2,917	2,869	2,893	844,600	2,893
2016-10-28	2,890	2,922	2,878	2,909	758,200	2,909
2016-10-27	2,887	2,899	2,865	2,878	360,400	2,878
2016-10-26	2,915	2,919	2,851	2,887	645,600	2,887
2016-10-25	2,911	2,939	2,904	2,935	455,500	2,935
2016-10-24	2,882	2,897	2,851	2,890	725,300	2,890
2016-10-21	2,935	2,938	2,877	2,886	803,000	2,886
2016-10-20	2,908	2,954	2,886	2,949	760,500	2,949
2016-10-19	2,938	2,944	2,916	2,936	595,000	2,936
2016-10-17	2,903	2,944	2,892	2,943	762,600	2,943
2016-10-13	2,812	2,858	2,794	2,827	671,100	2,827
2016-10-12	2,749	2,806	2,739	2,785	512,600	2,785
2016-10-11	2,800	2,816	2,765	2,773	707,900	2,773
2016-10-07	2,787	2,802	2,781	2,799	281,300	2,799
2016-10-06	2,801	2,816	2,770	2,787	522,800	2,787
2016-10-05	2,743	2,824	2,729	2,780	741,600	2,780
2016-10-04	2,725	2,736	2,705	2,724	387,400	2,724
2016-10-03	2,736	2,741	2,708	2,711	307,800	2,711
2016-09-30	2,703	2,718	2,664	2,707	531,600	2,707
2016-09-29	2,762	2,768	2,732	2,737	352,200	2,737
2016-09-28	2,702	2,743	2,687	2,736	621,000	2,736
2016-09-27	2,673	2,728	2,636	2,728	516,700	2,728
2016-09-26	2,717	2,727	2,697	2,707	304,900	2,707
2016-09-23	2,713	2,739	2,692	2,734	459,900	2,734
2016-09-21	2,654	2,763	2,646	2,747	825,700	2,747
2016-09-20	2,634	2,701	2,602	2,693	935,000	2,693
2016-09-16	2,684	2,704	2,644	2,654	732,600	2,654
2016-09-15	2,665	2,680	2,648	2,664	456,300	2,664
2016-09-14	2,641	2,693	2,637	2,671	482,900	2,671
2016-09-13	2,694	2,712	2,651	2,671	530,700	2,671
2016-09-12	2,636	2,665	2,626	2,665	554,100	2,665
2016-09-09	2,674	2,717	2,663	2,692	764,800	2,692
2016-09-08	2,656	2,676	2,646	2,673	366,200	2,673
2016-09-07	2,638	2,666	2,592	2,656	566,100	2,656
2016-09-06	2,655	2,672	2,624	2,666	480,000	2,666
2016-09-05	2,700	2,703	2,633	2,640	591,600	2,640
2016-09-02	2,621	2,646	2,614	2,637	340,300	2,637
2016-09-01	2,640	2,656	2,621	2,635	316,700	2,635
2016-08-31	2,602	2,695	2,602	2,643	856,600	2,643
2016-08-30	2,554	2,570	2,539	2,555	342,000	2,555
2016-08-29	2,535	2,561	2,496	2,554	592,300	2,554
2016-08-26	2,475	2,475	2,427	2,440	272,800	2,440
2016-08-25	2,474	2,497	2,456	2,484	422,000	2,484
2016-08-24	2,452	2,497	2,452	2,475	353,300	2,475
2016-08-23	2,432	2,437	2,401	2,426	355,000	2,426
2016-08-22	2,425	2,461	2,404	2,457	457,100	2,457
2016-08-19	2,411	2,428	2,384	2,404	387,500	2,404
2016-08-18	2,421	2,431	2,393	2,393	587,300	2,393
2016-08-17	2,417	2,455	2,405	2,452	409,500	2,452
2016-08-16	2,450	2,465	2,428	2,431	627,200	2,431
2016-08-15	2,465	2,489	2,421	2,455	518,400	2,455
2016-08-12	2,503	2,510	2,479	2,492	423,400	2,492
2016-08-10	2,506	2,506	2,452	2,479	586,300	2,479
2016-08-09	2,505	2,511	2,456	2,506	434,300	2,506
2016-08-08	2,471	2,504	2,450	2,498	960,600	2,498
2016-08-05	2,379	2,404	2,356	2,379	620,300	2,379
2016-08-04	2,329	2,379	2,319	2,373	444,500	2,373
2016-08-03	2,314	2,339	2,305	2,318	529,400	2,318
2016-08-02	2,418	2,423	2,384	2,387	768,500	2,387
2016-08-01	2,453	2,502	2,442	2,485	651,800	2,485
2016-07-29	2,477	2,522	2,440	2,519	1,248,100	2,519
2016-07-28	2,521	2,572	2,453	2,477	2,117,900	2,477
2016-07-27	2,321	2,370	2,294	2,330	701,900	2,330
2016-07-26	2,353	2,353	2,286	2,296	666,700	2,296
2016-07-25	2,335	2,379	2,333	2,365	869,400	2,365
2016-07-22	2,316	2,324	2,292	2,324	606,000	2,324
2016-07-21	2,386	2,387	2,358	2,371	886,900	2,371
2016-07-20	2,361	2,372	2,309	2,365	776,600	2,365
2016-07-19	2,361	2,399	2,346	2,399	825,300	2,399
2016-07-15	2,346	2,362	2,326	2,345	753,700	2,345
2016-07-14	2,317	2,351	2,296	2,329	608,500	2,329
2016-07-13	2,400	2,400	2,324	2,333	1,010,500	2,333
2016-07-12	2,260	2,310	2,252	2,278	831,800	2,278
2016-07-11	2,136	2,220	2,132	2,201	775,200	2,201
2016-07-08	2,129	2,161	2,091	2,096	960,600	2,096
2016-07-07	2,057	2,136	2,042	2,091	1,403,900	2,091
2016-07-06	2,100	2,106	2,028	2,060	1,084,600	2,060
2016-07-05	2,197	2,197	2,148	2,164	608,000	2,164
2016-07-04	2,163	2,205	2,144	2,198	707,400	2,198
2016-07-01	2,174	2,186	2,160	2,168	598,000	2,168
2016-06-30	2,229	2,233	2,167	2,167	880,700	2,167
2016-06-29	2,154	2,173	2,115	2,164	1,640,100	2,164
2016-06-28	2,119	2,166	2,089	2,158	1,185,900	2,158
2016-06-27	2,259	2,259	2,156	2,196	1,055,000	2,196
2016-06-24	2,402	2,428	2,202	2,231	1,061,300	2,231
2016-06-23	2,377	2,413	2,367	2,402	600,000	2,402
2016-06-22	2,382	2,402	2,359	2,385	804,900	2,385
2016-06-21	2,370	2,429	2,345	2,417	684,500	2,417
2016-06-20	2,411	2,427	2,387	2,397	612,700	2,397
2016-06-17	2,362	2,371	2,328	2,340	824,700	2,340
2016-06-16	2,385	2,389	2,310	2,323	909,200	2,323
2016-06-15	2,361	2,433	2,349	2,407	908,500	2,407
2016-06-14	2,384	2,384	2,348	2,377	843,500	2,377
2016-06-13	2,426	2,426	2,386	2,400	1,152,500	2,400
2016-06-10	2,460	2,474	2,441	2,466	1,396,500	2,466
2016-06-09	2,441	2,476	2,433	2,460	1,772,400	2,460
2016-06-08	2,319	2,441	2,318	2,439	1,255,100	2,439
2016-06-07	2,350	2,363	2,299	2,308	813,000	2,308
2016-06-06	2,316	2,359	2,275	2,345	1,472,100	2,345
2016-06-03	2,261	2,272	2,247	2,266	515,200	2,266
2016-06-02	2,300	2,312	2,244	2,256	877,600	2,256
2016-06-01	2,351	2,370	2,321	2,338	813,000	2,338
2016-05-31	2,360	2,365	2,331	2,351	1,379,600	2,351
2016-05-30	2,350	2,369	2,334	2,355	273,700	2,355
2016-05-27	2,318	2,349	2,291	2,345	497,000	2,345
2016-05-26	2,352	2,352	2,287	2,303	542,800	2,303
2016-05-25	2,320	2,337	2,297	2,316	499,000	2,316
2016-05-24	2,304	2,305	2,251	2,264	718,300	2,264
2016-05-23	2,291	2,328	2,279	2,311	590,300	2,311
2016-05-20	2,277	2,319	2,261	2,314	558,700	2,314
2016-05-19	2,313	2,326	2,271	2,286	587,400	2,286
2016-05-18	2,298	2,319	2,286	2,305	527,100	2,305
2016-05-17	2,298	2,305	2,281	2,300	626,300	2,300
2016-05-16	2,275	2,304	2,248	2,275	365,100	2,275
2016-05-13	2,319	2,321	2,224	2,274	826,900	2,274
2016-05-12	2,270	2,302	2,245	2,300	654,200	2,300
2016-05-11	2,314	2,356	2,289	2,306	1,106,400	2,306
2016-05-10	2,212	2,290	2,204	2,281	905,500	2,281
2016-05-09	2,198	2,221	2,188	2,203	690,500	2,203
2016-05-06	2,177	2,181	2,143	2,174	939,100	2,174
2016-05-02	2,183	2,196	2,132	2,159	1,483,300	2,159
2016-04-28	2,259	2,351	2,202	2,292	4,143,300	2,292
2016-04-27	2,478	2,487	2,412	2,452	1,280,300	2,452
2016-04-26	2,445	2,466	2,409	2,449	832,500	2,449
2016-04-25	2,467	2,494	2,440	2,469	607,800	2,469
2016-04-22	2,398	2,444	2,380	2,444	675,500	2,444
2016-04-21	2,436	2,447	2,411	2,427	812,300	2,427
2016-04-20	2,385	2,410	2,353	2,363	463,900	2,363
2016-04-19	2,375	2,414	2,362	2,385	332,700	2,385
2016-04-18	2,266	2,303	2,255	2,297	370,600	2,297
2016-04-15	2,373	2,402	2,348	2,373	473,300	2,373
2016-04-14	2,382	2,406	2,354	2,406	749,100	2,406
2016-04-13	2,290	2,351	2,283	2,335	694,600	2,335
2016-04-12	2,212	2,265	2,205	2,252	440,800	2,252
2016-04-11	2,229	2,230	2,171	2,219	477,900	2,219
2016-04-08	2,167	2,277	2,161	2,243	1,151,200	2,243
2016-04-07	2,203	2,238	2,158	2,226	1,638,000	2,226
2016-04-06	2,223	2,268	2,171	2,240	1,658,700	2,240
2016-04-05	2,357	2,371	2,280	2,295	629,100	2,295
2016-04-04	2,417	2,430	2,371	2,386	397,400	2,386
2016-04-01	2,536	2,536	2,413	2,427	690,600	2,427
2016-03-31	2,557	2,588	2,521	2,545	603,500	2,545
2016-03-30	2,544	2,573	2,520	2,520	379,500	2,520
2016-03-29	2,558	2,596	2,545	2,562	495,200	2,562
2016-03-28	2,519	2,552	2,516	2,552	490,600	2,552
2016-03-25	2,491	2,540	2,476	2,525	464,600	2,525
2016-03-24	2,464	2,491	2,438	2,472	474,100	2,472
2016-03-23	2,477	2,512	2,455	2,461	390,900	2,461
2016-03-22	2,449	2,515	2,435	2,484	900,400	2,484
2016-03-18	2,390	2,402	2,331	2,388	1,017,700	2,388
2016-03-17	2,455	2,489	2,401	2,425	949,700	2,425
2016-03-16	2,441	2,454	2,372	2,435	1,301,600	2,435
2016-03-15	2,533	2,534	2,445	2,463	1,318,800	2,463
2016-03-14	2,591	2,614	2,539	2,553	655,800	2,553
2016-03-11	2,524	2,583	2,487	2,558	1,024,600	2,558
2016-03-10	2,578	2,606	2,562	2,574	937,000	2,574
2016-03-09	2,478	2,545	2,434	2,511	1,679,700	2,511
2016-03-08	2,588	2,614	2,538	2,578	998,900	2,578
2016-03-07	2,620	2,634	2,581	2,599	775,700	2,599
2016-03-04	2,585	2,656	2,562	2,620	791,500	2,620
2016-03-03	2,555	2,612	2,537	2,606	1,115,200	2,606
2016-03-02	2,564	2,609	2,517	2,571	702,800	2,571
2016-03-01	2,510	2,524	2,419	2,469	652,200	2,469
2016-02-29	2,550	2,602	2,506	2,506	517,700	2,506
2016-02-26	2,528	2,552	2,499	2,507	559,800	2,507
2016-02-25	2,540	2,563	2,485	2,518	822,200	2,518
2016-02-24	2,468	2,514	2,442	2,504	665,200	2,504
2016-02-23	2,541	2,565	2,478	2,509	556,000	2,509
2016-02-22	2,489	2,540	2,478	2,534	387,300	2,534
2016-02-19	2,500	2,522	2,477	2,510	503,500	2,510
2016-02-18	2,599	2,616	2,537	2,543	648,900	2,543
2016-02-17	2,472	2,538	2,470	2,517	771,200	2,517
2016-02-16	2,440	2,542	2,422	2,492	669,700	2,492
2016-02-15	2,391	2,492	2,362	2,467	745,000	2,467
2016-02-12	2,297	2,321	2,230	2,263	1,358,700	2,263
2016-02-10	2,463	2,496	2,365	2,408	845,400	2,408
2016-02-09	2,534	2,538	2,430	2,450	1,026,300	2,450
2016-02-08	2,588	2,689	2,575	2,658	644,500	2,658
2016-02-05	2,652	2,665	2,584	2,626	1,006,100	2,626
2016-02-04	2,732	2,769	2,703	2,716	844,300	2,716
2016-02-03	2,750	2,785	2,711	2,731	970,500	2,731
2016-02-02	2,835	2,870	2,809	2,827	866,500	2,827
2016-02-01	2,868	2,868	2,784	2,846	2,232,500	2,846
2016-01-29	2,617	2,633	2,507	2,618	1,440,500	2,618
2016-01-28	2,487	2,540	2,467	2,467	835,000	2,467
2016-01-27	2,465	2,519	2,456	2,503	827,300	2,503
2016-01-26	2,431	2,453	2,397	2,415	805,700	2,415
2016-01-25	2,543	2,550	2,473	2,492	783,400	2,492
2016-01-22	2,409	2,479	2,399	2,472	794,600	2,472
2016-01-21	2,359	2,430	2,334	2,334	1,081,600	2,334
2016-01-20	2,475	2,476	2,352	2,356	679,900	2,356
2016-01-19	2,452	2,519	2,444	2,489	694,700	2,489
2016-01-18	2,397	2,484	2,382	2,464	972,700	2,464
2016-01-15	2,589	2,604	2,437	2,459	1,576,100	2,459
2016-01-14	2,424	2,452	2,399	2,439	1,272,100	2,439
2016-01-13	2,426	2,523	2,423	2,479	1,141,800	2,479
2016-01-12	2,415	2,452	2,383	2,383	842,400	2,383
2016-01-08	2,425	2,517	2,415	2,472	1,311,100	2,472
2016-01-07	2,527	2,545	2,447	2,452	811,200	2,452
2016-01-06	2,596	2,605	2,504	2,527	681,600	2,527
2016-01-05	2,550	2,618	2,533	2,575	941,900	2,575
2016-01-04	2,663	2,679	2,580	2,600	616,100	2,600

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