6923 スタンレー電気(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,370	3,370	3,280	3,325	358,300	3,325
2020-12-29	3,365	3,400	3,365	3,390	179,200	3,390
2020-12-28	3,335	3,375	3,310	3,350	332,300	3,350
2020-12-25	3,340	3,345	3,285	3,310	330,500	3,310
2020-12-24	3,330	3,380	3,315	3,325	329,700	3,325
2020-12-23	3,370	3,370	3,280	3,315	248,600	3,315
2020-12-22	3,380	3,390	3,320	3,340	321,600	3,340
2020-12-21	3,435	3,465	3,395	3,435	173,100	3,435
2020-12-18	3,390	3,450	3,375	3,415	425,500	3,415
2020-12-17	3,450	3,455	3,375	3,390	377,100	3,390
2020-12-16	3,475	3,500	3,455	3,470	331,100	3,470
2020-12-15	3,475	3,500	3,425	3,430	372,000	3,430
2020-12-14	3,415	3,520	3,395	3,460	471,500	3,460
2020-12-11	3,415	3,460	3,370	3,435	628,800	3,435
2020-12-10	3,450	3,480	3,395	3,410	490,400	3,410
2020-12-09	3,420	3,495	3,385	3,465	503,200	3,465
2020-12-08	3,360	3,450	3,335	3,400	431,000	3,400
2020-12-07	3,420	3,470	3,400	3,410	712,700	3,410
2020-12-04	3,300	3,360	3,295	3,350	300,200	3,350
2020-12-03	3,330	3,335	3,280	3,300	430,500	3,300
2020-12-02	3,220	3,385	3,195	3,310	1,150,600	3,310
2020-12-01	3,090	3,195	3,090	3,180	520,300	3,180
2020-11-30	3,150	3,160	3,070	3,070	1,011,400	3,070
2020-11-27	3,030	3,160	3,010	3,145	1,565,400	3,145
2020-11-26	3,010	3,060	2,999	3,000	479,600	3,000
2020-11-25	3,130	3,145	3,050	3,050	614,600	3,050
2020-11-24	3,080	3,100	3,055	3,065	535,400	3,065
2020-11-20	2,957	3,010	2,952	3,010	875,600	3,010
2020-11-19	2,990	3,010	2,941	2,969	678,600	2,969
2020-11-18	2,988	3,010	2,947	2,976	400,900	2,976
2020-11-17	3,030	3,035	2,984	2,998	469,600	2,998
2020-11-16	2,970	3,040	2,970	3,020	436,300	3,020
2020-11-13	3,005	3,005	2,880	2,905	552,800	2,905
2020-11-12	3,005	3,035	2,966	3,005	407,200	3,005
2020-11-11	3,100	3,110	3,025	3,060	553,400	3,060
2020-11-10	3,070	3,115	3,030	3,035	497,500	3,035
2020-11-09	3,025	3,040	2,981	2,988	373,300	2,988
2020-11-06	2,990	3,015	2,939	3,000	346,700	3,000
2020-11-05	3,045	3,045	2,957	2,980	465,600	2,980
2020-11-04	3,135	3,140	3,025	3,035	430,400	3,035
2020-11-02	2,960	3,065	2,960	3,055	386,800	3,055
2020-10-30	3,100	3,110	2,932	2,960	593,100	2,960
2020-10-29	3,130	3,185	3,110	3,165	435,900	3,165
2020-10-28	3,165	3,180	3,095	3,150	269,300	3,150
2020-10-27	3,170	3,175	3,120	3,170	224,900	3,170
2020-10-26	3,175	3,210	3,150	3,165	192,000	3,165
2020-10-23	3,130	3,200	3,100	3,175	400,900	3,175
2020-10-22	3,060	3,110	3,055	3,100	195,400	3,100
2020-10-21	3,025	3,105	3,025	3,095	316,900	3,095
2020-10-20	3,005	3,035	2,961	3,000	250,100	3,000
2020-10-19	2,994	3,060	2,994	3,030	216,400	3,030
2020-10-16	2,984	3,025	2,973	2,982	255,200	2,982
2020-10-15	2,976	2,988	2,949	2,973	306,100	2,973
2020-10-14	3,010	3,015	2,963	2,982	368,300	2,982
2020-10-13	3,080	3,095	3,005	3,050	204,300	3,050
2020-10-12	3,090	3,090	3,035	3,065	184,500	3,065
2020-10-09	3,130	3,140	3,080	3,095	133,600	3,095
2020-10-08	3,120	3,140	3,085	3,125	231,400	3,125
2020-10-07	3,070	3,125	3,030	3,110	340,300	3,110
2020-10-06	3,100	3,115	3,065	3,075	389,200	3,075
2020-10-05	3,115	3,160	3,110	3,120	340,000	3,120
2020-10-02	3,030	3,120	3,030	3,060	555,700	3,060
2020-09-30	3,050	3,085	3,010	3,015	456,000	3,015
2020-09-29	3,115	3,135	3,060	3,090	471,000	3,090
2020-09-28	3,030	3,085	3,010	3,075	391,500	3,075
2020-09-25	3,015	3,020	2,984	2,996	310,900	2,996
2020-09-24	2,980	3,020	2,965	2,989	418,400	2,989
2020-09-23	2,999	3,025	2,981	3,010	540,000	3,010
2020-09-18	3,105	3,110	3,075	3,080	489,300	3,080
2020-09-17	3,095	3,130	3,075	3,095	336,600	3,095
2020-09-16	3,235	3,235	3,165	3,165	326,200	3,165
2020-09-15	3,240	3,260	3,205	3,250	286,300	3,250
2020-09-14	3,180	3,260	3,160	3,240	230,600	3,240
2020-09-11	3,200	3,200	3,140	3,180	465,200	3,180
2020-09-10	3,120	3,150	3,110	3,145	270,600	3,145
2020-09-09	3,060	3,120	3,035	3,110	526,800	3,110
2020-09-08	3,070	3,095	3,035	3,065	320,900	3,065
2020-09-07	3,035	3,080	3,015	3,050	352,500	3,050
2020-09-04	3,000	3,020	2,982	3,015	392,200	3,015
2020-09-03	3,060	3,080	3,025	3,030	322,400	3,030
2020-09-02	3,060	3,060	2,994	3,020	382,800	3,020
2020-09-01	3,035	3,055	3,010	3,050	138,600	3,050
2020-08-31	3,070	3,095	3,035	3,040	256,000	3,040
2020-08-28	3,030	3,095	2,991	3,030	468,900	3,030
2020-08-27	3,030	3,050	3,015	3,030	204,200	3,030
2020-08-26	3,005	3,040	3,000	3,025	319,100	3,025
2020-08-25	3,050	3,080	3,010	3,025	282,200	3,025
2020-08-24	3,020	3,025	2,986	2,998	322,800	2,998
2020-08-21	3,050	3,100	3,040	3,070	233,600	3,070
2020-08-20	3,095	3,120	3,040	3,055	301,500	3,055
2020-08-19	3,065	3,110	3,025	3,080	460,100	3,080
2020-08-18	2,956	3,040	2,953	3,025	363,400	3,025
2020-08-17	3,020	3,060	2,971	2,971	357,400	2,971
2020-08-14	2,974	2,995	2,951	2,969	384,100	2,969
2020-08-13	2,996	3,020	2,974	2,997	465,500	2,997
2020-08-12	2,916	3,000	2,900	2,988	635,900	2,988
2020-08-11	2,810	2,916	2,794	2,896	644,500	2,896
2020-08-07	2,712	2,733	2,684	2,714	237,900	2,714
2020-08-06	2,691	2,732	2,664	2,720	235,800	2,720
2020-08-05	2,637	2,696	2,620	2,693	408,800	2,693
2020-08-04	2,606	2,665	2,604	2,662	388,400	2,662
2020-08-03	2,550	2,596	2,529	2,574	401,100	2,574
2020-07-31	2,615	2,629	2,501	2,516	721,000	2,516
2020-07-30	2,700	2,704	2,658	2,675	549,400	2,675
2020-07-29	2,771	2,809	2,720	2,720	715,100	2,720
2020-07-28	2,869	2,912	2,772	2,786	1,130,800	2,786
2020-07-27	2,634	2,688	2,583	2,669	590,200	2,669
2020-07-22	2,646	2,693	2,628	2,634	325,100	2,634
2020-07-21	2,637	2,653	2,625	2,646	281,600	2,646
2020-07-20	2,663	2,663	2,619	2,652	224,500	2,652
2020-07-17	2,653	2,683	2,645	2,670	248,800	2,670
2020-07-16	2,695	2,700	2,638	2,655	509,200	2,655
2020-07-15	2,719	2,730	2,697	2,713	359,700	2,713
2020-07-14	2,615	2,660	2,607	2,653	438,300	2,653
2020-07-13	2,599	2,635	2,549	2,624	273,500	2,624
2020-07-10	2,560	2,563	2,509	2,529	257,400	2,529
2020-07-09	2,577	2,602	2,553	2,560	274,200	2,560
2020-07-08	2,605	2,616	2,580	2,582	265,600	2,582
2020-07-07	2,688	2,688	2,604	2,623	389,600	2,623
2020-07-06	2,633	2,694	2,625	2,694	285,400	2,694
2020-07-03	2,621	2,634	2,602	2,629	270,900	2,629
2020-07-02	2,559	2,621	2,543	2,588	596,900	2,588
2020-07-01	2,619	2,619	2,536	2,545	353,400	2,545
2020-06-30	2,610	2,638	2,585	2,595	408,800	2,595
2020-06-29	2,563	2,586	2,532	2,534	669,300	2,534
2020-06-26	2,584	2,605	2,560	2,581	461,500	2,581
2020-06-25	2,573	2,586	2,532	2,549	295,100	2,549
2020-06-24	2,612	2,623	2,595	2,623	259,500	2,623
2020-06-23	2,589	2,647	2,580	2,610	301,500	2,610
2020-06-22	2,582	2,624	2,576	2,590	345,500	2,590
2020-06-19	2,671	2,675	2,578	2,582	807,200	2,582
2020-06-18	2,659	2,677	2,622	2,672	387,000	2,672
2020-06-17	2,703	2,707	2,653	2,675	433,900	2,675
2020-06-16	2,555	2,713	2,555	2,700	428,600	2,700
2020-06-15	2,628	2,651	2,554	2,554	375,700	2,554
2020-06-12	2,667	2,688	2,594	2,669	545,700	2,669
2020-06-11	2,804	2,836	2,721	2,724	380,700	2,724
2020-06-10	2,798	2,846	2,793	2,823	402,300	2,823
2020-06-09	2,886	2,886	2,799	2,840	380,300	2,840
2020-06-08	2,869	2,897	2,830	2,894	593,300	2,894
2020-06-05	2,825	2,864	2,801	2,859	444,000	2,859
2020-06-04	2,830	2,864	2,780	2,831	783,000	2,831
2020-06-03	2,737	2,836	2,716	2,801	1,039,400	2,801
2020-06-02	2,672	2,702	2,645	2,687	454,500	2,687
2020-06-01	2,598	2,652	2,578	2,639	476,900	2,639
2020-05-29	2,680	2,680	2,608	2,619	995,900	2,619
2020-05-28	2,672	2,735	2,655	2,717	823,400	2,717
2020-05-27	2,636	2,655	2,600	2,638	640,600	2,638
2020-05-26	2,551	2,625	2,532	2,617	408,100	2,617
2020-05-25	2,532	2,542	2,506	2,515	305,200	2,515
2020-05-22	2,517	2,538	2,478	2,495	427,600	2,495
2020-05-21	2,565	2,565	2,521	2,528	588,000	2,528
2020-05-20	2,540	2,572	2,510	2,536	610,000	2,536
2020-05-19	2,525	2,578	2,487	2,545	757,000	2,545
2020-05-18	2,424	2,457	2,390	2,450	452,400	2,450
2020-05-15	2,402	2,411	2,327	2,374	239,800	2,374
2020-05-14	2,416	2,416	2,332	2,352	470,300	2,352
2020-05-13	2,415	2,455	2,380	2,424	625,100	2,424
2020-05-12	2,484	2,487	2,412	2,465	592,000	2,465
2020-05-11	2,421	2,491	2,421	2,488	483,300	2,488
2020-05-08	2,361	2,406	2,349	2,399	412,300	2,399
2020-05-07	2,351	2,379	2,305	2,330	419,900	2,330
2020-05-01	2,425	2,450	2,362	2,381	446,800	2,381
2020-04-30	2,420	2,510	2,404	2,475	977,400	2,475
2020-04-28	2,393	2,405	2,337	2,351	1,423,100	2,351
2020-04-27	2,404	2,451	2,367	2,443	766,500	2,443
2020-04-24	2,423	2,437	2,377	2,378	705,300	2,378
2020-04-23	2,388	2,442	2,372	2,422	641,500	2,422
2020-04-22	2,323	2,351	2,290	2,338	532,300	2,338
2020-04-21	2,365	2,370	2,312	2,330	461,700	2,330
2020-04-20	2,425	2,431	2,366	2,393	587,200	2,393
2020-04-17	2,353	2,438	2,338	2,428	691,400	2,428
2020-04-16	2,301	2,313	2,272	2,303	602,700	2,303
2020-04-15	2,337	2,341	2,294	2,302	555,500	2,302
2020-04-14	2,285	2,365	2,280	2,354	436,300	2,354
2020-04-13	2,323	2,323	2,256	2,266	308,100	2,266
2020-04-10	2,349	2,354	2,251	2,343	417,400	2,343
2020-04-09	2,308	2,358	2,291	2,330	881,300	2,330
2020-04-08	2,215	2,271	2,186	2,258	743,700	2,258
2020-04-07	2,153	2,220	2,127	2,187	749,700	2,187
2020-04-06	1,904	2,027	1,877	2,003	795,200	2,003
2020-04-03	1,991	2,045	1,920	1,944	549,200	1,944
2020-04-02	2,028	2,084	2,008	2,014	578,400	2,014
2020-04-01	2,125	2,159	2,057	2,077	794,700	2,077
2020-03-31	2,175	2,209	2,107	2,132	599,400	2,132
2020-03-30	2,143	2,195	2,067	2,175	781,000	2,175
2020-03-27	2,270	2,325	2,162	2,248	704,200	2,248
2020-03-26	2,148	2,155	2,076	2,120	803,300	2,120
2020-03-25	2,145	2,189	2,079	2,189	607,600	2,189
2020-03-24	2,025	2,046	1,921	1,980	548,500	1,980
2020-03-23	1,869	1,948	1,855	1,940	894,900	1,940
2020-03-19	1,884	1,958	1,864	1,909	1,234,300	1,909
2020-03-18	1,947	1,997	1,833	1,840	970,900	1,840
2020-03-17	1,889	1,966	1,838	1,951	1,189,600	1,951
2020-03-16	2,051	2,120	1,959	1,963	677,400	1,963
2020-03-13	1,968	2,116	1,933	2,056	735,600	2,056
2020-03-12	2,244	2,273	2,132	2,168	584,000	2,168
2020-03-11	2,279	2,352	2,263	2,294	937,500	2,294
2020-03-10	2,200	2,268	2,135	2,252	555,200	2,252
2020-03-09	2,348	2,348	2,232	2,250	578,100	2,250
2020-03-06	2,494	2,508	2,426	2,448	706,400	2,448
2020-03-05	2,618	2,629	2,538	2,557	705,600	2,557
2020-03-04	2,541	2,625	2,516	2,593	425,200	2,593
2020-03-03	2,665	2,680	2,571	2,571	810,500	2,571
2020-03-02	2,580	2,643	2,548	2,629	697,400	2,629
2020-02-28	2,626	2,643	2,589	2,636	830,300	2,636
2020-02-27	2,732	2,746	2,693	2,716	526,600	2,716
2020-02-26	2,751	2,761	2,712	2,737	388,900	2,737
2020-02-25	2,761	2,826	2,741	2,784	445,400	2,784
2020-02-21	2,919	2,957	2,889	2,901	457,300	2,901
2020-02-20	2,943	2,975	2,919	2,920	302,200	2,920
2020-02-19	2,936	2,936	2,872	2,910	290,700	2,910
2020-02-18	2,915	2,942	2,891	2,934	330,800	2,934
2020-02-17	2,880	2,938	2,858	2,932	264,100	2,932
2020-02-14	2,905	2,925	2,896	2,924	316,700	2,924
2020-02-13	2,913	2,941	2,905	2,931	415,700	2,931
2020-02-12	3,010	3,015	2,936	2,958	349,300	2,958
2020-02-10	3,045	3,055	3,010	3,015	253,200	3,015
2020-02-07	3,135	3,145	3,075	3,095	568,600	3,095
2020-02-06	3,005	3,115	2,998	3,090	747,800	3,090
2020-02-05	2,912	2,949	2,904	2,932	391,200	2,932
2020-02-04	2,892	2,900	2,863	2,884	425,400	2,884
2020-02-03	2,838	2,939	2,838	2,898	720,800	2,898
2020-01-31	2,779	2,863	2,766	2,856	639,100	2,856
2020-01-30	2,945	2,952	2,836	2,846	418,100	2,846
2020-01-29	2,910	2,952	2,900	2,941	374,400	2,941
2020-01-28	2,938	2,966	2,930	2,947	423,500	2,947
2020-01-27	3,020	3,020	2,965	2,968	441,300	2,968
2020-01-24	3,140	3,175	3,095	3,100	345,200	3,100
2020-01-23	3,130	3,155	3,105	3,125	425,000	3,125
2020-01-22	3,115	3,145	3,105	3,140	285,200	3,140
2020-01-21	3,135	3,160	3,100	3,120	275,100	3,120
2020-01-20	3,135	3,165	3,135	3,145	235,000	3,145
2020-01-17	3,085	3,125	3,070	3,110	449,500	3,110
2020-01-16	3,135	3,150	3,105	3,110	310,100	3,110
2020-01-15	3,150	3,175	3,135	3,150	345,200	3,150
2020-01-14	3,130	3,150	3,115	3,150	256,300	3,150
2020-01-10	3,135	3,145	3,095	3,115	200,300	3,115
2020-01-09	3,145	3,160	3,115	3,125	247,200	3,125
2020-01-08	3,110	3,110	3,055	3,090	328,500	3,090
2020-01-07	3,160	3,180	3,150	3,175	301,100	3,175
2020-01-06	3,110	3,120	3,070	3,115	434,900	3,115

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