6923 スタンレー電気(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,185	3,195	3,155	3,180	213,600	3,180
2019-12-27	3,165	3,195	3,160	3,175	180,900	3,175
2019-12-26	3,115	3,155	3,115	3,150	138,400	3,150
2019-12-25	3,185	3,185	3,130	3,135	145,900	3,135
2019-12-24	3,165	3,185	3,145	3,170	161,200	3,170
2019-12-23	3,210	3,220	3,175	3,180	151,800	3,180
2019-12-20	3,155	3,215	3,140	3,200	404,800	3,200
2019-12-19	3,190	3,190	3,140	3,170	306,000	3,170
2019-12-18	3,215	3,225	3,185	3,195	352,100	3,195
2019-12-17	3,230	3,235	3,170	3,205	471,600	3,205
2019-12-16	3,185	3,195	3,155	3,175	283,500	3,175
2019-12-13	3,155	3,190	3,135	3,175	510,900	3,175
2019-12-12	3,140	3,150	3,095	3,095	258,400	3,095
2019-12-11	3,105	3,130	3,100	3,115	336,800	3,115
2019-12-10	3,130	3,135	3,115	3,120	286,800	3,120
2019-12-09	3,150	3,155	3,105	3,130	161,300	3,130
2019-12-06	3,155	3,155	3,100	3,115	188,600	3,115
2019-12-05	3,115	3,145	3,095	3,115	226,800	3,115
2019-12-04	3,060	3,105	3,045	3,090	315,500	3,090
2019-12-03	3,060	3,100	3,025	3,085	370,800	3,085
2019-12-02	3,060	3,125	3,060	3,105	304,700	3,105
2019-11-29	3,035	3,075	3,010	3,030	275,900	3,030
2019-11-28	3,045	3,055	3,020	3,030	259,400	3,030
2019-11-27	3,020	3,080	3,015	3,055	272,200	3,055
2019-11-26	3,050	3,055	3,005	3,010	610,000	3,010
2019-11-25	3,015	3,040	3,010	3,030	170,300	3,030
2019-11-22	2,992	3,005	2,976	2,982	282,700	2,982
2019-11-21	2,974	2,983	2,932	2,974	249,200	2,974
2019-11-20	2,979	3,015	2,970	2,991	263,700	2,991
2019-11-19	3,005	3,015	2,991	3,000	232,500	3,000
2019-11-18	3,025	3,035	3,010	3,035	248,200	3,035
2019-11-15	2,974	3,070	2,970	3,055	512,000	3,055
2019-11-14	3,055	3,085	3,000	3,005	280,300	3,005
2019-11-13	3,100	3,125	3,060	3,070	316,300	3,070
2019-11-12	3,100	3,130	3,080	3,105	340,600	3,105
2019-11-11	3,130	3,150	3,120	3,125	295,200	3,125
2019-11-08	3,075	3,105	3,065	3,095	333,200	3,095
2019-11-07	3,075	3,080	3,000	3,020	510,400	3,020
2019-11-06	3,085	3,085	3,040	3,080	323,000	3,080
2019-11-05	3,060	3,075	3,005	3,060	523,700	3,060
2019-11-01	2,980	3,015	2,975	3,015	366,900	3,015
2019-10-31	3,035	3,050	3,005	3,030	348,500	3,030
2019-10-30	3,005	3,070	2,997	3,035	670,100	3,035
2019-10-29	2,899	3,010	2,881	2,968	1,164,500	2,968
2019-10-28	3,035	3,060	3,000	3,010	324,900	3,010
2019-10-25	3,010	3,035	2,998	3,015	281,700	3,015
2019-10-24	3,010	3,025	2,986	3,015	253,100	3,015
2019-10-23	2,978	2,986	2,937	2,982	343,500	2,982
2019-10-21	2,980	2,988	2,943	2,947	205,100	2,947
2019-10-18	2,951	2,985	2,944	2,964	331,100	2,964
2019-10-17	3,015	3,015	2,937	2,954	523,700	2,954
2019-10-16	3,040	3,050	2,984	3,010	585,600	3,010
2019-10-15	2,983	2,994	2,961	2,961	671,500	2,961
2019-10-11	2,871	2,923	2,857	2,908	619,800	2,908
2019-10-10	2,843	2,857	2,804	2,829	722,000	2,829
2019-10-09	2,811	2,843	2,802	2,832	532,600	2,832
2019-10-08	2,804	2,836	2,800	2,829	735,900	2,829
2019-10-07	2,800	2,816	2,775	2,780	216,000	2,780
2019-10-04	2,776	2,798	2,760	2,798	327,800	2,798
2019-10-03	2,801	2,819	2,779	2,802	433,000	2,802
2019-10-02	2,878	2,901	2,864	2,885	422,700	2,885
2019-10-01	-	-	-	2,856	-	2,856
2019-09-30	2,850	2,874	2,839	2,856	371,600	2,856
2019-09-27	2,889	2,915	2,836	2,873	634,500	2,873
2019-09-26	2,930	2,930	2,862	2,872	562,200	2,872
2019-09-25	2,892	2,895	2,846	2,883	366,700	2,883
2019-09-24	2,884	2,906	2,871	2,894	577,700	2,894
2019-09-20	2,889	2,910	2,850	2,899	919,100	2,899
2019-09-19	2,845	2,868	2,832	2,839	313,600	2,839
2019-09-18	2,845	2,846	2,818	2,825	411,100	2,825
2019-09-17	2,874	2,884	2,835	2,848	459,300	2,848
2019-09-13	2,823	2,870	2,808	2,865	702,900	2,865
2019-09-12	2,813	2,829	2,785	2,804	508,600	2,804
2019-09-11	2,730	2,795	2,726	2,795	688,500	2,795
2019-09-10	2,683	2,722	2,681	2,722	377,600	2,722
2019-09-09	2,671	2,672	2,637	2,654	311,700	2,654
2019-09-06	2,663	2,673	2,647	2,661	313,500	2,661
2019-09-05	2,608	2,643	2,582	2,630	546,100	2,630
2019-09-04	2,599	2,612	2,566	2,585	282,900	2,585
2019-09-03	2,605	2,634	2,598	2,620	289,700	2,620
2019-09-02	2,618	2,625	2,592	2,611	195,400	2,611
2019-08-30	2,628	2,642	2,591	2,641	484,500	2,641
2019-08-29	2,610	2,614	2,560	2,592	200,100	2,592
2019-08-28	2,604	2,613	2,585	2,600	419,200	2,600
2019-08-27	2,589	2,625	2,589	2,618	339,600	2,618
2019-08-26	2,523	2,594	2,512	2,573	388,600	2,573
2019-08-23	2,592	2,622	2,575	2,607	347,500	2,607
2019-08-22	2,572	2,592	2,559	2,592	213,300	2,592
2019-08-21	2,491	2,555	2,476	2,550	240,200	2,550
2019-08-20	2,538	2,558	2,527	2,558	323,000	2,558
2019-08-19	2,534	2,554	2,515	2,545	220,600	2,545
2019-08-16	2,515	2,521	2,485	2,516	357,100	2,516
2019-08-15	2,518	2,565	2,514	2,550	451,000	2,550
2019-08-14	2,550	2,573	2,546	2,568	259,600	2,568
2019-08-13	2,536	2,549	2,494	2,521	391,200	2,521
2019-08-09	2,579	2,580	2,549	2,577	315,700	2,577
2019-08-08	2,515	2,559	2,505	2,548	359,600	2,548
2019-08-07	2,520	2,528	2,472	2,527	531,000	2,527
2019-08-06	2,452	2,533	2,452	2,533	822,500	2,533
2019-08-05	2,590	2,603	2,536	2,580	425,500	2,580
2019-08-02	2,674	2,692	2,615	2,632	446,400	2,632
2019-08-01	2,690	2,775	2,683	2,774	417,300	2,774
2019-07-31	2,767	2,799	2,698	2,708	834,900	2,708
2019-07-30	2,782	2,837	2,770	2,789	1,327,700	2,789
2019-07-29	2,684	2,688	2,625	2,653	756,400	2,653
2019-07-26	2,759	2,773	2,698	2,713	810,700	2,713
2019-07-25	2,767	2,788	2,754	2,782	670,600	2,782
2019-07-24	2,699	2,722	2,687	2,718	411,800	2,718
2019-07-23	2,657	2,692	2,656	2,675	545,700	2,675
2019-07-22	2,627	2,661	2,622	2,645	436,200	2,645
2019-07-19	2,534	2,597	2,510	2,588	430,800	2,588
2019-07-18	2,565	2,600	2,528	2,535	505,400	2,535
2019-07-17	2,621	2,646	2,598	2,614	623,500	2,614
2019-07-16	2,621	2,664	2,617	2,640	526,500	2,640
2019-07-12	2,655	2,659	2,639	2,642	446,200	2,642
2019-07-11	2,675	2,681	2,640	2,668	816,500	2,668
2019-07-10	2,643	2,678	2,625	2,667	701,400	2,667
2019-07-09	2,693	2,707	2,654	2,662	594,600	2,662
2019-07-08	2,740	2,754	2,701	2,706	700,200	2,706
2019-07-05	2,746	2,761	2,736	2,757	356,200	2,757
2019-07-04	2,737	2,753	2,734	2,744	262,300	2,744
2019-07-03	2,723	2,728	2,692	2,725	505,900	2,725
2019-07-02	2,759	2,766	2,730	2,748	508,900	2,748
2019-07-01	2,730	2,746	2,669	2,743	487,000	2,743
2019-06-28	2,640	2,652	2,617	2,648	487,000	2,648
2019-06-27	2,593	2,666	2,585	2,648	431,800	2,648
2019-06-26	2,550	2,578	2,543	2,566	557,600	2,566
2019-06-25	2,564	2,591	2,541	2,553	354,400	2,553
2019-06-24	2,563	2,585	2,552	2,565	391,200	2,565
2019-06-21	2,569	2,582	2,543	2,554	794,400	2,554
2019-06-20	2,567	2,587	2,555	2,567	392,100	2,567
2019-06-19	2,551	2,578	2,541	2,570	627,100	2,570
2019-06-18	2,499	2,545	2,489	2,504	386,800	2,504
2019-06-17	2,496	2,506	2,480	2,497	296,500	2,497
2019-06-14	2,496	2,532	2,470	2,516	555,100	2,516
2019-06-13	2,521	2,532	2,469	2,495	512,600	2,495
2019-06-12	2,567	2,569	2,526	2,526	396,600	2,526
2019-06-11	2,552	2,583	2,530	2,567	343,600	2,567
2019-06-10	2,565	2,580	2,539	2,552	400,600	2,552
2019-06-07	2,512	2,524	2,492	2,515	238,000	2,515
2019-06-06	2,540	2,548	2,504	2,506	361,700	2,506
2019-06-05	2,618	2,620	2,548	2,558	418,800	2,558
2019-06-04	2,480	2,520	2,472	2,518	324,900	2,518
2019-06-03	2,436	2,489	2,436	2,471	430,300	2,471
2019-05-31	2,535	2,541	2,468	2,486	539,900	2,486
2019-05-30	2,553	2,588	2,530	2,585	584,100	2,585
2019-05-29	2,567	2,578	2,521	2,554	379,700	2,554
2019-05-28	2,604	2,640	2,604	2,614	457,400	2,614
2019-05-27	2,625	2,645	2,598	2,598	330,300	2,598
2019-05-24	2,603	2,632	2,575	2,625	355,300	2,625
2019-05-23	2,648	2,665	2,628	2,653	276,000	2,653
2019-05-22	2,680	2,705	2,665	2,672	439,300	2,672
2019-05-21	2,666	2,731	2,651	2,718	392,500	2,718
2019-05-20	2,769	2,774	2,661	2,701	576,900	2,701
2019-05-17	2,723	2,731	2,661	2,689	351,700	2,689
2019-05-16	2,731	2,736	2,677	2,690	397,300	2,690
2019-05-15	2,732	2,740	2,683	2,730	304,800	2,730
2019-05-14	2,675	2,747	2,665	2,707	452,300	2,707
2019-05-13	2,713	2,776	2,705	2,738	358,700	2,738
2019-05-10	2,739	2,786	2,727	2,751	566,500	2,751
2019-05-09	2,799	2,806	2,724	2,728	484,300	2,728
2019-05-08	2,868	2,872	2,827	2,839	452,700	2,839
2019-05-07	2,970	2,979	2,890	2,899	566,300	2,899
2019-04-26	2,986	3,015	2,930	3,010	732,400	3,010
2019-04-25	3,000	3,090	2,970	3,035	1,767,000	3,035
2019-04-24	3,325	3,365	3,315	3,325	616,900	3,325
2019-04-23	3,455	3,455	3,370	3,385	343,200	3,385
2019-04-22	3,415	3,450	3,415	3,415	278,200	3,415
2019-04-19	3,400	3,450	3,400	3,430	435,900	3,430
2019-04-18	3,325	3,380	3,325	3,365	536,700	3,365
2019-04-17	3,360	3,370	3,315	3,340	405,800	3,340
2019-04-16	3,290	3,300	3,255	3,255	283,300	3,255
2019-04-15	3,290	3,325	3,275	3,295	448,800	3,295
2019-04-12	3,215	3,230	3,175	3,220	423,500	3,220
2019-04-11	3,175	3,205	3,155	3,170	378,600	3,170
2019-04-10	3,180	3,195	3,150	3,175	614,700	3,175
2019-04-09	3,220	3,240	3,200	3,230	472,300	3,230
2019-04-08	3,250	3,265	3,220	3,220	409,000	3,220
2019-04-05	3,195	3,250	3,190	3,235	422,100	3,235
2019-04-04	3,175	3,225	3,155	3,210	410,400	3,210
2019-04-03	3,145	3,170	3,125	3,165	448,800	3,165
2019-04-02	3,105	3,145	3,100	3,115	456,200	3,115
2019-04-01	3,020	3,085	3,015	3,065	481,500	3,065
2019-03-29	2,990	3,005	2,964	2,975	655,100	2,975
2019-03-28	2,964	2,984	2,928	2,949	326,400	2,949
2019-03-27	3,025	3,025	2,956	3,005	656,700	3,005
2019-03-26	2,938	3,045	2,931	3,020	548,900	3,020
2019-03-25	2,943	2,949	2,880	2,917	458,600	2,917
2019-03-22	3,000	3,010	2,977	2,993	446,600	2,993
2019-03-20	3,045	3,050	2,997	3,010	458,000	3,010
2019-03-19	3,035	3,050	3,000	3,030	470,700	3,030
2019-03-18	2,984	3,005	2,958	2,999	391,900	2,999
2019-03-15	2,915	2,953	2,911	2,945	532,100	2,945
2019-03-14	2,948	2,960	2,911	2,915	435,400	2,915
2019-03-13	3,010	3,020	2,934	2,943	544,800	2,943
2019-03-12	3,025	3,075	3,015	3,050	378,300	3,050
2019-03-11	3,040	3,050	3,005	3,005	506,700	3,005
2019-03-08	3,070	3,080	3,015	3,025	428,000	3,025
2019-03-07	3,065	3,100	3,065	3,075	374,600	3,075
2019-03-06	3,095	3,120	3,080	3,100	335,300	3,100
2019-03-05	3,190	3,190	3,085	3,100	473,600	3,100
2019-03-04	3,235	3,250	3,180	3,195	341,700	3,195
2019-03-01	3,195	3,205	3,155	3,190	317,200	3,190
2019-02-28	3,205	3,220	3,180	3,200	442,200	3,200
2019-02-27	3,220	3,245	3,200	3,210	579,200	3,210
2019-02-26	3,235	3,250	3,220	3,235	316,400	3,235
2019-02-25	3,205	3,245	3,200	3,245	316,600	3,245
2019-02-22	3,185	3,195	3,165	3,190	239,700	3,190
2019-02-21	3,210	3,220	3,170	3,200	403,200	3,200
2019-02-20	3,205	3,240	3,195	3,220	338,700	3,220
2019-02-19	3,255	3,260	3,215	3,230	265,000	3,230
2019-02-18	3,225	3,270	3,205	3,270	274,300	3,270
2019-02-15	3,170	3,185	3,135	3,185	520,300	3,185
2019-02-14	3,290	3,310	3,235	3,240	474,900	3,240
2019-02-13	3,275	3,300	3,255	3,290	400,300	3,290
2019-02-12	3,140	3,280	3,115	3,265	467,300	3,265
2019-02-08	3,150	3,160	3,085	3,100	422,800	3,100
2019-02-07	3,270	3,270	3,185	3,210	402,800	3,210
2019-02-06	3,315	3,325	3,265	3,270	562,000	3,270
2019-02-05	3,305	3,330	3,275	3,310	629,200	3,310
2019-02-04	3,175	3,245	3,175	3,240	347,800	3,240
2019-02-01	3,170	3,190	3,130	3,160	346,800	3,160
2019-01-31	3,110	3,205	3,105	3,155	783,900	3,155
2019-01-30	3,220	3,230	3,165	3,180	665,000	3,180
2019-01-29	3,180	3,230	3,160	3,230	627,800	3,230
2019-01-28	3,235	3,265	3,210	3,220	356,900	3,220
2019-01-25	3,160	3,205	3,150	3,195	265,500	3,195
2019-01-24	3,110	3,145	3,090	3,140	325,400	3,140
2019-01-23	3,120	3,170	3,110	3,165	340,600	3,165
2019-01-22	3,210	3,210	3,135	3,155	362,300	3,155
2019-01-21	3,175	3,205	3,155	3,195	281,100	3,195
2019-01-18	3,140	3,155	3,110	3,135	281,800	3,135
2019-01-17	3,115	3,165	3,095	3,100	365,800	3,100
2019-01-16	3,055	3,085	3,015	3,075	408,500	3,075
2019-01-15	3,045	3,070	3,030	3,065	573,100	3,065
2019-01-11	3,050	3,095	3,050	3,080	353,000	3,080
2019-01-10	3,110	3,110	3,025	3,065	757,700	3,065
2019-01-09	3,155	3,160	3,120	3,150	489,000	3,150
2019-01-08	3,115	3,145	3,090	3,115	373,400	3,115
2019-01-07	3,060	3,120	3,060	3,085	315,500	3,085
2019-01-04	2,993	3,005	2,882	2,982	523,600	2,982

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