1. HOME >
  2. 株価時系列 >
  3. 6923 >
  4. 2020年

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
2020-12-303,3703,3703,2803,325358,3003,325
2020-12-293,3653,4003,3653,390179,2003,390
2020-12-283,3353,3753,3103,350332,3003,350
2020-12-253,3403,3453,2853,310330,5003,310
2020-12-243,3303,3803,3153,325329,7003,325
2020-12-233,3703,3703,2803,315248,6003,315
2020-12-223,3803,3903,3203,340321,6003,340
2020-12-213,4353,4653,3953,435173,1003,435
2020-12-183,3903,4503,3753,415425,5003,415
2020-12-173,4503,4553,3753,390377,1003,390
2020-12-163,4753,5003,4553,470331,1003,470
2020-12-153,4753,5003,4253,430372,0003,430
2020-12-143,4153,5203,3953,460471,5003,460
2020-12-113,4153,4603,3703,435628,8003,435
2020-12-103,4503,4803,3953,410490,4003,410
2020-12-093,4203,4953,3853,465503,2003,465
2020-12-083,3603,4503,3353,400431,0003,400
2020-12-073,4203,4703,4003,410712,7003,410
2020-12-043,3003,3603,2953,350300,2003,350
2020-12-033,3303,3353,2803,300430,5003,300
2020-12-023,2203,3853,1953,3101,150,6003,310
2020-12-013,0903,1953,0903,180520,3003,180
2020-11-303,1503,1603,0703,0701,011,4003,070
2020-11-273,0303,1603,0103,1451,565,4003,145
2020-11-263,0103,0602,9993,000479,6003,000
2020-11-253,1303,1453,0503,050614,6003,050
2020-11-243,0803,1003,0553,065535,4003,065
2020-11-202,9573,0102,9523,010875,6003,010
2020-11-192,9903,0102,9412,969678,6002,969
2020-11-182,9883,0102,9472,976400,9002,976
2020-11-173,0303,0352,9842,998469,6002,998
2020-11-162,9703,0402,9703,020436,3003,020
2020-11-133,0053,0052,8802,905552,8002,905
2020-11-123,0053,0352,9663,005407,2003,005
2020-11-113,1003,1103,0253,060553,4003,060
2020-11-103,0703,1153,0303,035497,5003,035
2020-11-093,0253,0402,9812,988373,3002,988
2020-11-062,9903,0152,9393,000346,7003,000
2020-11-053,0453,0452,9572,980465,6002,980
2020-11-043,1353,1403,0253,035430,4003,035
2020-11-022,9603,0652,9603,055386,8003,055
2020-10-303,1003,1102,9322,960593,1002,960
2020-10-293,1303,1853,1103,165435,9003,165
2020-10-283,1653,1803,0953,150269,3003,150
2020-10-273,1703,1753,1203,170224,9003,170
2020-10-263,1753,2103,1503,165192,0003,165
2020-10-233,1303,2003,1003,175400,9003,175
2020-10-223,0603,1103,0553,100195,4003,100
2020-10-213,0253,1053,0253,095316,9003,095
2020-10-203,0053,0352,9613,000250,1003,000
2020-10-192,9943,0602,9943,030216,4003,030
2020-10-162,9843,0252,9732,982255,2002,982
2020-10-152,9762,9882,9492,973306,1002,973
2020-10-143,0103,0152,9632,982368,3002,982
2020-10-133,0803,0953,0053,050204,3003,050
2020-10-123,0903,0903,0353,065184,5003,065
2020-10-093,1303,1403,0803,095133,6003,095
2020-10-083,1203,1403,0853,125231,4003,125
2020-10-073,0703,1253,0303,110340,3003,110
2020-10-063,1003,1153,0653,075389,2003,075
2020-10-053,1153,1603,1103,120340,0003,120
2020-10-023,0303,1203,0303,060555,7003,060
2020-09-303,0503,0853,0103,015456,0003,015
2020-09-293,1153,1353,0603,090471,0003,090
2020-09-283,0303,0853,0103,075391,5003,075
2020-09-253,0153,0202,9842,996310,9002,996
2020-09-242,9803,0202,9652,989418,4002,989
2020-09-232,9993,0252,9813,010540,0003,010
2020-09-183,1053,1103,0753,080489,3003,080
2020-09-173,0953,1303,0753,095336,6003,095
2020-09-163,2353,2353,1653,165326,2003,165
2020-09-153,2403,2603,2053,250286,3003,250
2020-09-143,1803,2603,1603,240230,6003,240
2020-09-113,2003,2003,1403,180465,2003,180
2020-09-103,1203,1503,1103,145270,6003,145
2020-09-093,0603,1203,0353,110526,8003,110
2020-09-083,0703,0953,0353,065320,9003,065
2020-09-073,0353,0803,0153,050352,5003,050
2020-09-043,0003,0202,9823,015392,2003,015
2020-09-033,0603,0803,0253,030322,4003,030
2020-09-023,0603,0602,9943,020382,8003,020
2020-09-013,0353,0553,0103,050138,6003,050
2020-08-313,0703,0953,0353,040256,0003,040
2020-08-283,0303,0952,9913,030468,9003,030
2020-08-273,0303,0503,0153,030204,2003,030
2020-08-263,0053,0403,0003,025319,1003,025
2020-08-253,0503,0803,0103,025282,2003,025
2020-08-243,0203,0252,9862,998322,8002,998
2020-08-213,0503,1003,0403,070233,6003,070
2020-08-203,0953,1203,0403,055301,5003,055
2020-08-193,0653,1103,0253,080460,1003,080
2020-08-182,9563,0402,9533,025363,4003,025
2020-08-173,0203,0602,9712,971357,4002,971
2020-08-142,9742,9952,9512,969384,1002,969
2020-08-132,9963,0202,9742,997465,5002,997
2020-08-122,9163,0002,9002,988635,9002,988
2020-08-112,8102,9162,7942,896644,5002,896
2020-08-072,7122,7332,6842,714237,9002,714
2020-08-062,6912,7322,6642,720235,8002,720
2020-08-052,6372,6962,6202,693408,8002,693
2020-08-042,6062,6652,6042,662388,4002,662
2020-08-032,5502,5962,5292,574401,1002,574
2020-07-312,6152,6292,5012,516721,0002,516
2020-07-302,7002,7042,6582,675549,4002,675
2020-07-292,7712,8092,7202,720715,1002,720
2020-07-282,8692,9122,7722,7861,130,8002,786
2020-07-272,6342,6882,5832,669590,2002,669
2020-07-222,6462,6932,6282,634325,1002,634
2020-07-212,6372,6532,6252,646281,6002,646
2020-07-202,6632,6632,6192,652224,5002,652
2020-07-172,6532,6832,6452,670248,8002,670
2020-07-162,6952,7002,6382,655509,2002,655
2020-07-152,7192,7302,6972,713359,7002,713
2020-07-142,6152,6602,6072,653438,3002,653
2020-07-132,5992,6352,5492,624273,5002,624
2020-07-102,5602,5632,5092,529257,4002,529
2020-07-092,5772,6022,5532,560274,2002,560
2020-07-082,6052,6162,5802,582265,6002,582
2020-07-072,6882,6882,6042,623389,6002,623
2020-07-062,6332,6942,6252,694285,4002,694
2020-07-032,6212,6342,6022,629270,9002,629
2020-07-022,5592,6212,5432,588596,9002,588
2020-07-012,6192,6192,5362,545353,4002,545
2020-06-302,6102,6382,5852,595408,8002,595
2020-06-292,5632,5862,5322,534669,3002,534
2020-06-262,5842,6052,5602,581461,5002,581
2020-06-252,5732,5862,5322,549295,1002,549
2020-06-242,6122,6232,5952,623259,5002,623
2020-06-232,5892,6472,5802,610301,5002,610
2020-06-222,5822,6242,5762,590345,5002,590
2020-06-192,6712,6752,5782,582807,2002,582
2020-06-182,6592,6772,6222,672387,0002,672
2020-06-172,7032,7072,6532,675433,9002,675
2020-06-162,5552,7132,5552,700428,6002,700
2020-06-152,6282,6512,5542,554375,7002,554
2020-06-122,6672,6882,5942,669545,7002,669
2020-06-112,8042,8362,7212,724380,7002,724
2020-06-102,7982,8462,7932,823402,3002,823
2020-06-092,8862,8862,7992,840380,3002,840
2020-06-082,8692,8972,8302,894593,3002,894
2020-06-052,8252,8642,8012,859444,0002,859
2020-06-042,8302,8642,7802,831783,0002,831
2020-06-032,7372,8362,7162,8011,039,4002,801
2020-06-022,6722,7022,6452,687454,5002,687
2020-06-012,5982,6522,5782,639476,9002,639
2020-05-292,6802,6802,6082,619995,9002,619
2020-05-282,6722,7352,6552,717823,4002,717
2020-05-272,6362,6552,6002,638640,6002,638
2020-05-262,5512,6252,5322,617408,1002,617
2020-05-252,5322,5422,5062,515305,2002,515
2020-05-222,5172,5382,4782,495427,6002,495
2020-05-212,5652,5652,5212,528588,0002,528
2020-05-202,5402,5722,5102,536610,0002,536
2020-05-192,5252,5782,4872,545757,0002,545
2020-05-182,4242,4572,3902,450452,4002,450
2020-05-152,4022,4112,3272,374239,8002,374
2020-05-142,4162,4162,3322,352470,3002,352
2020-05-132,4152,4552,3802,424625,1002,424
2020-05-122,4842,4872,4122,465592,0002,465
2020-05-112,4212,4912,4212,488483,3002,488
2020-05-082,3612,4062,3492,399412,3002,399
2020-05-072,3512,3792,3052,330419,9002,330
2020-05-012,4252,4502,3622,381446,8002,381
2020-04-302,4202,5102,4042,475977,4002,475
2020-04-282,3932,4052,3372,3511,423,1002,351
2020-04-272,4042,4512,3672,443766,5002,443
2020-04-242,4232,4372,3772,378705,3002,378
2020-04-232,3882,4422,3722,422641,5002,422
2020-04-222,3232,3512,2902,338532,3002,338
2020-04-212,3652,3702,3122,330461,7002,330
2020-04-202,4252,4312,3662,393587,2002,393
2020-04-172,3532,4382,3382,428691,4002,428
2020-04-162,3012,3132,2722,303602,7002,303
2020-04-152,3372,3412,2942,302555,5002,302
2020-04-142,2852,3652,2802,354436,3002,354
2020-04-132,3232,3232,2562,266308,1002,266
2020-04-102,3492,3542,2512,343417,4002,343
2020-04-092,3082,3582,2912,330881,3002,330
2020-04-082,2152,2712,1862,258743,7002,258
2020-04-072,1532,2202,1272,187749,7002,187
2020-04-061,9042,0271,8772,003795,2002,003
2020-04-031,9912,0451,9201,944549,2001,944
2020-04-022,0282,0842,0082,014578,4002,014
2020-04-012,1252,1592,0572,077794,7002,077
2020-03-312,1752,2092,1072,132599,4002,132
2020-03-302,1432,1952,0672,175781,0002,175
2020-03-272,2702,3252,1622,248704,2002,248
2020-03-262,1482,1552,0762,120803,3002,120
2020-03-252,1452,1892,0792,189607,6002,189
2020-03-242,0252,0461,9211,980548,5001,980
2020-03-231,8691,9481,8551,940894,9001,940
2020-03-191,8841,9581,8641,9091,234,3001,909
2020-03-181,9471,9971,8331,840970,9001,840
2020-03-171,8891,9661,8381,9511,189,6001,951
2020-03-162,0512,1201,9591,963677,4001,963
2020-03-131,9682,1161,9332,056735,6002,056
2020-03-122,2442,2732,1322,168584,0002,168
2020-03-112,2792,3522,2632,294937,5002,294
2020-03-102,2002,2682,1352,252555,2002,252
2020-03-092,3482,3482,2322,250578,1002,250
2020-03-062,4942,5082,4262,448706,4002,448
2020-03-052,6182,6292,5382,557705,6002,557
2020-03-042,5412,6252,5162,593425,2002,593
2020-03-032,6652,6802,5712,571810,5002,571
2020-03-022,5802,6432,5482,629697,4002,629
2020-02-282,6262,6432,5892,636830,3002,636
2020-02-272,7322,7462,6932,716526,6002,716
2020-02-262,7512,7612,7122,737388,9002,737
2020-02-252,7612,8262,7412,784445,4002,784
2020-02-212,9192,9572,8892,901457,3002,901
2020-02-202,9432,9752,9192,920302,2002,920
2020-02-192,9362,9362,8722,910290,7002,910
2020-02-182,9152,9422,8912,934330,8002,934
2020-02-172,8802,9382,8582,932264,1002,932
2020-02-142,9052,9252,8962,924316,7002,924
2020-02-132,9132,9412,9052,931415,7002,931
2020-02-123,0103,0152,9362,958349,3002,958
2020-02-103,0453,0553,0103,015253,2003,015
2020-02-073,1353,1453,0753,095568,6003,095
2020-02-063,0053,1152,9983,090747,8003,090
2020-02-052,9122,9492,9042,932391,2002,932
2020-02-042,8922,9002,8632,884425,4002,884
2020-02-032,8382,9392,8382,898720,8002,898
2020-01-312,7792,8632,7662,856639,1002,856
2020-01-302,9452,9522,8362,846418,1002,846
2020-01-292,9102,9522,9002,941374,4002,941
2020-01-282,9382,9662,9302,947423,5002,947
2020-01-273,0203,0202,9652,968441,3002,968
2020-01-243,1403,1753,0953,100345,2003,100
2020-01-233,1303,1553,1053,125425,0003,125
2020-01-223,1153,1453,1053,140285,2003,140
2020-01-213,1353,1603,1003,120275,1003,120
2020-01-203,1353,1653,1353,145235,0003,145
2020-01-173,0853,1253,0703,110449,5003,110
2020-01-163,1353,1503,1053,110310,1003,110
2020-01-153,1503,1753,1353,150345,2003,150
2020-01-143,1303,1503,1153,150256,3003,150
2020-01-103,1353,1453,0953,115200,3003,115
2020-01-093,1453,1603,1153,125247,2003,125
2020-01-083,1103,1103,0553,090328,5003,090
2020-01-073,1603,1803,1503,175301,1003,175
2020-01-063,1103,1203,0703,115434,9003,115

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