6923 スタンレー電気(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,899	2,913	2,879	2,879	351,100	2,879
2021-12-29	2,931	2,954	2,911	2,926	247,600	2,926
2021-12-28	2,900	2,954	2,900	2,947	338,300	2,947
2021-12-27	2,884	2,910	2,871	2,874	297,100	2,874
2021-12-24	2,905	2,919	2,884	2,886	330,200	2,886
2021-12-23	2,861	2,886	2,850	2,881	421,400	2,881
2021-12-22	2,867	2,879	2,834	2,869	477,700	2,869
2021-12-21	2,902	2,907	2,873	2,873	763,600	2,873
2021-12-20	2,922	2,957	2,850	2,852	449,000	2,852
2021-12-17	3,030	3,030	2,951	2,959	754,500	2,959
2021-12-16	3,070	3,100	3,060	3,070	372,500	3,070
2021-12-15	2,994	3,065	2,994	3,030	340,600	3,030
2021-12-14	3,050	3,065	2,998	3,005	598,200	3,005
2021-12-13	3,035	3,040	2,943	2,951	320,600	2,951
2021-12-10	2,996	3,035	2,996	3,020	298,600	3,020
2021-12-09	3,050	3,070	3,005	3,005	367,600	3,005
2021-12-08	3,065	3,100	3,045	3,070	446,800	3,070
2021-12-07	2,998	3,045	2,983	3,040	478,200	3,040
2021-12-06	2,953	2,958	2,919	2,948	480,300	2,948
2021-12-03	2,899	2,944	2,872	2,944	807,300	2,944
2021-12-02	2,923	2,959	2,891	2,924	836,100	2,924
2021-12-01	2,909	2,952	2,885	2,932	876,000	2,932
2021-11-30	3,030	3,050	2,944	2,952	1,816,600	2,952
2021-11-29	3,060	3,100	2,996	3,010	833,000	3,010
2021-11-26	3,170	3,185	3,120	3,130	683,500	3,130
2021-11-25	3,190	3,205	3,170	3,190	319,400	3,190
2021-11-24	3,220	3,300	3,180	3,190	715,300	3,190
2021-11-22	3,245	3,245	3,195	3,235	484,000	3,235
2021-11-19	3,235	3,325	3,230	3,300	756,200	3,300
2021-11-18	3,240	3,275	3,205	3,255	874,500	3,255
2021-11-17	3,205	3,305	3,190	3,290	1,019,400	3,290
2021-11-16	3,365	3,380	3,335	3,335	578,200	3,335
2021-11-15	3,330	3,385	3,285	3,360	985,800	3,360
2021-11-12	3,310	3,355	3,210	3,330	2,639,700	3,330
2021-11-11	3,070	3,115	3,030	3,075	690,700	3,075
2021-11-10	3,035	3,065	3,015	3,060	607,200	3,060
2021-11-09	3,075	3,090	3,035	3,035	697,000	3,035
2021-11-08	2,995	3,050	2,986	3,035	771,200	3,035
2021-11-05	2,956	2,973	2,940	2,967	647,100	2,967
2021-11-04	2,906	2,981	2,885	2,981	822,200	2,981
2021-11-02	2,947	2,947	2,884	2,905	464,800	2,905
2021-11-01	2,939	2,960	2,892	2,955	530,300	2,955
2021-10-29	2,889	2,889	2,810	2,866	732,000	2,866
2021-10-28	2,918	2,945	2,872	2,893	963,800	2,893
2021-10-27	2,928	2,962	2,911	2,935	948,700	2,935
2021-10-26	2,900	2,919	2,870	2,902	1,000,800	2,902
2021-10-25	2,819	2,851	2,785	2,824	772,300	2,824
2021-10-22	2,822	2,852	2,805	2,825	385,900	2,825
2021-10-21	2,850	2,874	2,837	2,842	578,500	2,842
2021-10-20	2,882	2,900	2,848	2,851	387,100	2,851
2021-10-19	2,874	2,892	2,850	2,858	841,200	2,858
2021-10-18	2,827	2,909	2,827	2,901	809,600	2,901
2021-10-15	2,788	2,819	2,784	2,810	532,200	2,810
2021-10-14	2,755	2,780	2,743	2,765	708,300	2,765
2021-10-13	2,737	2,783	2,722	2,744	892,600	2,744
2021-10-12	2,752	2,783	2,720	2,741	955,800	2,741
2021-10-11	2,722	2,769	2,720	2,763	514,800	2,763
2021-10-08	2,721	2,754	2,716	2,716	676,700	2,716
2021-10-07	2,675	2,701	2,648	2,672	598,900	2,672
2021-10-06	2,716	2,763	2,641	2,679	886,100	2,679
2021-10-05	2,710	2,729	2,666	2,680	663,600	2,680
2021-10-04	2,810	2,818	2,734	2,748	705,100	2,748
2021-10-01	2,790	2,811	2,740	2,760	607,300	2,760
2021-09-30	2,879	2,889	2,813	2,824	577,100	2,824
2021-09-29	2,895	2,911	2,848	2,878	746,100	2,878
2021-09-28	2,949	2,977	2,910	2,970	751,300	2,970
2021-09-27	2,937	2,968	2,916	2,919	397,200	2,919
2021-09-24	2,875	2,912	2,874	2,902	429,900	2,902
2021-09-22	2,871	2,876	2,820	2,825	382,900	2,825
2021-09-21	2,905	2,905	2,858	2,872	656,600	2,872
2021-09-17	2,985	2,993	2,942	2,972	808,200	2,972
2021-09-16	2,991	3,005	2,947	2,971	345,700	2,971
2021-09-15	2,948	2,983	2,936	2,974	471,900	2,974
2021-09-14	2,970	3,010	2,958	3,000	623,100	3,000
2021-09-13	2,897	2,925	2,872	2,925	569,100	2,925
2021-09-10	2,927	2,937	2,903	2,920	783,200	2,920
2021-09-09	2,844	2,889	2,841	2,877	520,500	2,877
2021-09-08	2,861	2,876	2,841	2,876	429,400	2,876
2021-09-07	2,844	2,859	2,827	2,843	375,800	2,843
2021-09-06	2,830	2,830	2,780	2,802	323,000	2,802
2021-09-03	2,755	2,812	2,753	2,793	457,400	2,793
2021-09-02	2,740	2,765	2,725	2,757	357,000	2,757
2021-09-01	2,725	2,768	2,725	2,759	462,500	2,759
2021-08-31	2,688	2,759	2,681	2,748	780,000	2,748
2021-08-30	2,736	2,744	2,721	2,741	476,000	2,741
2021-08-27	2,701	2,707	2,680	2,700	367,700	2,700
2021-08-26	2,747	2,748	2,698	2,703	490,200	2,703
2021-08-25	2,724	2,754	2,712	2,739	600,900	2,739
2021-08-24	2,713	2,749	2,708	2,729	492,200	2,729
2021-08-23	2,700	2,732	2,691	2,707	813,900	2,707
2021-08-20	2,759	2,759	2,616	2,630	1,026,400	2,630
2021-08-19	2,845	2,865	2,784	2,784	519,800	2,784
2021-08-18	2,861	2,890	2,828	2,873	630,300	2,873
2021-08-17	2,931	2,956	2,875	2,880	466,900	2,880
2021-08-16	2,925	2,931	2,894	2,925	311,400	2,925
2021-08-13	2,939	2,952	2,925	2,945	220,400	2,945
2021-08-12	2,999	3,005	2,944	2,945	167,200	2,945
2021-08-11	2,959	2,998	2,954	2,969	409,600	2,969
2021-08-10	2,928	2,977	2,910	2,940	432,700	2,940
2021-08-06	2,918	2,919	2,876	2,888	240,000	2,888
2021-08-05	2,922	2,948	2,901	2,904	337,100	2,904
2021-08-04	2,904	2,929	2,885	2,922	328,200	2,922
2021-08-03	2,951	2,971	2,931	2,943	319,900	2,943
2021-08-02	2,890	2,949	2,883	2,941	393,200	2,941
2021-07-30	2,870	2,880	2,833	2,841	515,900	2,841
2021-07-29	2,902	2,924	2,859	2,870	591,900	2,870
2021-07-28	2,953	2,972	2,892	2,899	732,100	2,899
2021-07-27	2,947	3,080	2,944	3,020	1,165,000	3,020
2021-07-26	3,090	3,150	3,085	3,135	615,500	3,135
2021-07-21	3,060	3,085	3,030	3,050	439,800	3,050
2021-07-20	2,970	3,025	2,970	3,005	353,900	3,005
2021-07-19	3,025	3,035	2,984	3,000	317,400	3,000
2021-07-16	3,065	3,095	3,040	3,075	427,300	3,075
2021-07-15	3,120	3,130	3,045	3,060	305,800	3,060
2021-07-14	3,125	3,155	3,120	3,135	270,000	3,135
2021-07-13	3,125	3,155	3,120	3,150	254,400	3,150
2021-07-12	3,135	3,155	3,105	3,120	316,800	3,120
2021-07-09	3,045	3,060	2,983	3,035	675,000	3,035
2021-07-08	3,165	3,175	3,115	3,115	295,200	3,115
2021-07-07	3,165	3,170	3,120	3,145	289,700	3,145
2021-07-06	3,225	3,255	3,200	3,230	166,500	3,230
2021-07-05	3,230	3,230	3,185	3,220	239,700	3,220
2021-07-02	3,305	3,325	3,250	3,255	268,700	3,255
2021-07-01	3,215	3,250	3,200	3,235	269,000	3,235
2021-06-30	3,290	3,305	3,215	3,215	353,300	3,215
2021-06-29	3,270	3,270	3,180	3,230	376,600	3,230
2021-06-28	3,315	3,345	3,295	3,305	213,900	3,305
2021-06-25	3,330	3,335	3,290	3,315	274,500	3,315
2021-06-24	3,280	3,290	3,255	3,260	158,900	3,260
2021-06-23	3,285	3,295	3,245	3,275	173,100	3,275
2021-06-22	3,245	3,310	3,230	3,285	404,900	3,285
2021-06-21	3,190	3,190	3,075	3,130	312,300	3,130
2021-06-18	3,360	3,370	3,240	3,255	494,200	3,255
2021-06-17	3,345	3,360	3,310	3,345	162,400	3,345
2021-06-16	3,340	3,390	3,340	3,365	186,600	3,365
2021-06-15	3,325	3,345	3,295	3,345	182,300	3,345
2021-06-14	3,420	3,420	3,325	3,350	133,800	3,350
2021-06-11	3,385	3,390	3,315	3,360	347,900	3,360
2021-06-10	3,325	3,415	3,325	3,395	391,000	3,395
2021-06-09	3,345	3,405	3,320	3,355	543,800	3,355
2021-06-08	3,355	3,375	3,285	3,295	454,900	3,295
2021-06-07	3,320	3,320	3,260	3,290	190,400	3,290
2021-06-04	3,340	3,350	3,280	3,300	304,600	3,300
2021-06-03	3,310	3,375	3,310	3,350	216,900	3,350
2021-06-02	3,300	3,340	3,270	3,325	311,600	3,325
2021-06-01	3,240	3,280	3,215	3,260	210,400	3,260
2021-05-31	3,295	3,300	3,235	3,260	178,800	3,260
2021-05-28	3,310	3,330	3,290	3,315	312,500	3,315
2021-05-27	3,225	3,255	3,215	3,240	749,700	3,240
2021-05-26	3,160	3,250	3,155	3,225	314,500	3,225
2021-05-25	3,185	3,210	3,160	3,180	202,000	3,180
2021-05-24	3,175	3,240	3,170	3,170	230,300	3,170
2021-05-21	3,165	3,205	3,150	3,170	195,200	3,170
2021-05-20	3,105	3,195	3,105	3,165	262,400	3,165
2021-05-19	3,120	3,165	3,105	3,125	354,700	3,125
2021-05-18	3,150	3,250	3,135	3,220	701,600	3,220
2021-05-17	3,020	3,035	2,974	3,010	277,300	3,010
2021-05-14	3,035	3,050	3,000	3,020	274,000	3,020
2021-05-13	2,992	3,030	2,973	3,005	302,300	3,005
2021-05-12	3,025	3,050	2,982	3,050	366,100	3,050
2021-05-11	3,105	3,135	3,050	3,060	411,200	3,060
2021-05-10	3,220	3,230	3,170	3,195	238,300	3,195
2021-05-07	3,220	3,265	3,190	3,200	456,400	3,200
2021-05-06	3,185	3,220	3,170	3,215	550,100	3,215
2021-04-30	3,125	3,170	3,105	3,130	451,100	3,130
2021-04-28	3,140	3,180	3,115	3,150	757,600	3,150
2021-04-27	3,100	3,385	3,100	3,195	1,051,100	3,195
2021-04-26	3,285	3,285	3,175	3,210	584,300	3,210
2021-04-23	3,190	3,240	3,190	3,240	381,400	3,240
2021-04-22	3,220	3,260	3,195	3,240	233,300	3,240
2021-04-21	3,220	3,230	3,135	3,160	284,600	3,160
2021-04-20	3,325	3,325	3,255	3,270	306,900	3,270
2021-04-19	3,300	3,370	3,295	3,365	276,200	3,365
2021-04-16	3,305	3,305	3,250	3,300	291,200	3,300
2021-04-15	3,345	3,375	3,325	3,340	361,500	3,340
2021-04-14	3,285	3,315	3,250	3,285	385,000	3,285
2021-04-13	3,305	3,370	3,305	3,320	404,100	3,320
2021-04-12	3,290	3,330	3,285	3,295	296,600	3,295
2021-04-09	3,305	3,335	3,280	3,280	384,100	3,280
2021-04-08	3,305	3,320	3,265	3,285	369,000	3,285
2021-04-07	3,350	3,370	3,290	3,325	351,400	3,325
2021-04-06	3,355	3,355	3,255	3,285	321,000	3,285
2021-04-05	3,360	3,360	3,320	3,345	181,600	3,345
2021-04-02	3,280	3,350	3,275	3,340	194,600	3,340
2021-04-01	3,330	3,330	3,260	3,285	238,400	3,285
2021-03-31	3,360	3,375	3,295	3,295	395,200	3,295
2021-03-30	3,430	3,430	3,325	3,385	347,800	3,385
2021-03-29	3,425	3,460	3,390	3,440	528,600	3,440
2021-03-26	3,410	3,440	3,370	3,385	375,200	3,385
2021-03-25	3,295	3,395	3,295	3,375	326,500	3,375
2021-03-24	3,350	3,405	3,305	3,320	474,900	3,320
2021-03-23	3,345	3,370	3,315	3,330	438,800	3,330
2021-03-22	3,490	3,490	3,375	3,385	416,400	3,385
2021-03-19	3,500	3,560	3,460	3,540	774,000	3,540
2021-03-18	3,545	3,600	3,480	3,520	512,100	3,520
2021-03-17	3,360	3,485	3,345	3,480	374,700	3,480
2021-03-16	3,355	3,385	3,340	3,380	331,800	3,380
2021-03-15	3,380	3,405	3,350	3,375	290,000	3,375
2021-03-12	3,365	3,385	3,320	3,380	597,200	3,380
2021-03-11	3,360	3,380	3,300	3,330	361,000	3,330
2021-03-10	3,355	3,385	3,315	3,360	290,200	3,360
2021-03-09	3,390	3,390	3,320	3,340	248,800	3,340
2021-03-08	3,415	3,420	3,270	3,305	330,400	3,305
2021-03-05	3,285	3,350	3,210	3,345	361,100	3,345
2021-03-04	3,260	3,280	3,210	3,275	333,900	3,275
2021-03-03	3,280	3,300	3,250	3,290	271,400	3,290
2021-03-02	3,295	3,315	3,190	3,245	247,600	3,245
2021-03-01	3,220	3,285	3,210	3,270	343,300	3,270
2021-02-26	3,295	3,300	3,150	3,155	677,800	3,155
2021-02-25	3,320	3,365	3,275	3,325	432,700	3,325
2021-02-24	3,415	3,450	3,290	3,310	436,000	3,310
2021-02-22	3,470	3,500	3,420	3,440	232,600	3,440
2021-02-19	3,455	3,470	3,400	3,420	291,600	3,420
2021-02-18	3,595	3,600	3,455	3,485	365,700	3,485
2021-02-17	3,590	3,630	3,545	3,555	283,300	3,555
2021-02-16	3,635	3,655	3,585	3,625	230,800	3,625
2021-02-15	3,670	3,700	3,615	3,635	273,400	3,635
2021-02-12	3,660	3,660	3,580	3,645	282,800	3,645
2021-02-10	3,505	3,670	3,480	3,640	509,600	3,640
2021-02-09	3,545	3,600	3,495	3,545	501,800	3,545
2021-02-08	3,545	3,595	3,470	3,520	439,200	3,520
2021-02-05	3,490	3,575	3,470	3,550	626,200	3,550
2021-02-04	3,425	3,455	3,385	3,435	253,000	3,435
2021-02-03	3,470	3,540	3,395	3,420	443,400	3,420
2021-02-02	3,485	3,490	3,405	3,440	388,400	3,440
2021-02-01	3,360	3,460	3,320	3,450	371,600	3,450
2021-01-29	3,345	3,405	3,265	3,270	428,400	3,270
2021-01-28	3,285	3,425	3,280	3,345	688,800	3,345
2021-01-27	3,235	3,355	3,225	3,350	428,500	3,350
2021-01-26	3,295	3,295	3,200	3,200	315,400	3,200
2021-01-25	3,200	3,300	3,190	3,300	333,000	3,300
2021-01-22	3,160	3,190	3,120	3,180	302,700	3,180
2021-01-21	3,215	3,255	3,170	3,190	389,300	3,190
2021-01-20	3,195	3,205	3,150	3,185	325,000	3,185
2021-01-19	3,215	3,240	3,180	3,185	188,800	3,185
2021-01-18	3,205	3,230	3,180	3,195	209,700	3,195
2021-01-15	3,315	3,350	3,225	3,230	364,800	3,230
2021-01-14	3,325	3,380	3,315	3,345	250,800	3,345
2021-01-13	3,325	3,400	3,305	3,360	316,200	3,360
2021-01-12	3,400	3,400	3,330	3,355	333,500	3,355
2021-01-08	3,395	3,425	3,365	3,420	393,200	3,420
2021-01-07	3,325	3,400	3,320	3,395	415,100	3,395
2021-01-06	3,260	3,305	3,260	3,270	215,300	3,270
2021-01-05	3,230	3,285	3,220	3,275	189,200	3,275
2021-01-04	3,340	3,340	3,215	3,280	296,400	3,280

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