6923 スタンレー電気(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,543	2,564	2,529	2,529	235,800	2,529
2022-12-29	2,520	2,544	2,507	2,543	290,900	2,543
2022-12-28	2,528	2,544	2,516	2,533	251,100	2,533
2022-12-27	2,556	2,579	2,525	2,536	215,900	2,536
2022-12-26	2,501	2,544	2,483	2,528	381,500	2,528
2022-12-23	2,524	2,528	2,468	2,479	324,500	2,479
2022-12-22	2,531	2,573	2,520	2,544	520,900	2,544
2022-12-21	2,498	2,521	2,442	2,502	733,100	2,502
2022-12-20	2,651	2,656	2,521	2,548	989,400	2,548
2022-12-19	2,675	2,681	2,649	2,658	319,600	2,658
2022-12-16	2,712	2,723	2,677	2,704	448,700	2,704
2022-12-15	2,688	2,738	2,688	2,718	312,800	2,718
2022-12-14	2,736	2,750	2,724	2,738	303,700	2,738
2022-12-13	2,765	2,775	2,734	2,737	252,700	2,737
2022-12-12	2,735	2,774	2,733	2,759	407,200	2,759
2022-12-09	2,721	2,776	2,721	2,752	344,300	2,752
2022-12-08	2,741	2,748	2,712	2,735	393,200	2,735
2022-12-07	2,717	2,760	2,705	2,732	451,500	2,732
2022-12-06	2,695	2,744	2,694	2,732	402,500	2,732
2022-12-05	2,745	2,755	2,679	2,696	563,300	2,696
2022-12-02	2,778	2,778	2,705	2,755	688,000	2,755
2022-12-01	2,910	2,924	2,822	2,828	501,900	2,828
2022-11-30	2,836	2,837	2,786	2,793	536,900	2,793
2022-11-29	2,894	2,894	2,793	2,824	733,800	2,824
2022-11-28	2,897	2,907	2,882	2,894	305,000	2,894
2022-11-25	2,907	2,910	2,888	2,891	188,400	2,891
2022-11-24	2,920	2,937	2,887	2,894	469,500	2,894
2022-11-22	2,897	2,970	2,884	2,899	682,200	2,899
2022-11-21	2,900	2,919	2,864	2,880	652,600	2,880
2022-11-18	2,800	2,907	2,790	2,892	1,299,100	2,892
2022-11-17	2,632	2,773	2,612	2,716	964,900	2,716
2022-11-16	2,638	2,677	2,610	2,651	468,700	2,651
2022-11-15	2,639	2,666	2,632	2,647	302,200	2,647
2022-11-14	2,678	2,686	2,641	2,644	433,000	2,644
2022-11-11	2,744	2,744	2,674	2,698	419,500	2,698
2022-11-10	2,645	2,672	2,624	2,671	458,500	2,671
2022-11-09	2,724	2,728	2,669	2,675	271,300	2,675
2022-11-08	2,675	2,701	2,643	2,681	396,200	2,681
2022-11-07	2,749	2,749	2,659	2,668	526,700	2,668
2022-11-04	2,701	2,717	2,666	2,711	697,700	2,711
2022-11-02	2,673	2,740	2,663	2,732	917,800	2,732
2022-11-01	2,728	2,742	2,624	2,651	774,300	2,651
2022-10-31	2,482	2,555	2,482	2,528	808,700	2,528
2022-10-28	2,435	2,495	2,427	2,464	793,100	2,464
2022-10-27	2,507	2,508	2,459	2,469	407,800	2,469
2022-10-26	2,503	2,513	2,476	2,490	379,600	2,490
2022-10-25	2,470	2,495	2,462	2,480	408,200	2,480
2022-10-24	2,468	2,470	2,417	2,428	380,100	2,428
2022-10-21	2,422	2,452	2,407	2,433	481,400	2,433
2022-10-20	2,459	2,473	2,418	2,434	562,000	2,434
2022-10-19	2,428	2,462	2,423	2,437	298,100	2,437
2022-10-18	2,434	2,442	2,384	2,427	317,000	2,427
2022-10-17	2,419	2,429	2,403	2,408	353,500	2,408
2022-10-14	2,423	2,452	2,388	2,432	449,400	2,432
2022-10-13	2,373	2,393	2,362	2,373	363,200	2,373
2022-10-12	2,394	2,410	2,360	2,373	456,600	2,373
2022-10-11	2,397	2,424	2,355	2,387	528,700	2,387
2022-10-07	2,423	2,471	2,405	2,459	582,900	2,459
2022-10-06	2,465	2,500	2,465	2,473	377,600	2,473
2022-10-05	2,470	2,491	2,448	2,464	618,900	2,464
2022-10-04	2,399	2,429	2,376	2,420	398,200	2,420
2022-10-03	2,264	2,337	2,252	2,334	438,000	2,334
2022-09-30	2,351	2,367	2,257	2,264	650,600	2,264
2022-09-29	2,419	2,423	2,369	2,389	500,600	2,389
2022-09-28	2,380	2,427	2,360	2,394	670,700	2,394
2022-09-27	2,418	2,439	2,401	2,415	466,400	2,415
2022-09-26	2,405	2,418	2,371	2,377	821,700	2,377
2022-09-22	2,475	2,513	2,472	2,505	324,900	2,505
2022-09-21	2,513	2,556	2,498	2,498	348,800	2,498
2022-09-20	2,570	2,600	2,550	2,563	411,400	2,563
2022-09-16	2,533	2,554	2,518	2,522	524,000	2,522
2022-09-15	2,551	2,575	2,533	2,542	318,900	2,542
2022-09-14	2,559	2,571	2,526	2,527	634,800	2,527
2022-09-13	2,599	2,623	2,570	2,609	560,400	2,609
2022-09-12	2,620	2,622	2,589	2,595	318,900	2,595
2022-09-09	2,583	2,603	2,569	2,572	486,200	2,572
2022-09-08	2,544	2,597	2,523	2,589	516,400	2,589
2022-09-07	2,454	2,499	2,454	2,497	462,900	2,497
2022-09-06	2,491	2,491	2,440	2,476	572,500	2,476
2022-09-05	2,518	2,530	2,492	2,492	580,100	2,492
2022-09-02	2,538	2,551	2,527	2,545	486,500	2,545
2022-09-01	2,550	2,562	2,533	2,548	418,400	2,548
2022-08-31	2,614	2,615	2,573	2,587	784,200	2,587
2022-08-30	2,559	2,585	2,548	2,565	1,706,000	2,565
2022-08-29	2,468	2,535	2,455	2,529	605,700	2,529
2022-08-26	2,571	2,571	2,528	2,536	339,900	2,536
2022-08-25	2,573	2,578	2,523	2,551	507,300	2,551
2022-08-24	2,546	2,580	2,541	2,563	432,700	2,563
2022-08-23	2,556	2,561	2,531	2,537	547,500	2,537
2022-08-22	2,584	2,619	2,584	2,597	579,300	2,597
2022-08-19	2,577	2,630	2,577	2,620	598,300	2,620
2022-08-18	2,568	2,573	2,549	2,570	534,400	2,570
2022-08-17	2,534	2,567	2,522	2,544	568,100	2,544
2022-08-16	2,516	2,517	2,476	2,498	428,900	2,498
2022-08-15	2,528	2,536	2,498	2,523	375,100	2,523
2022-08-12	2,480	2,535	2,467	2,528	747,400	2,528
2022-08-10	2,396	2,450	2,396	2,435	261,700	2,435
2022-08-09	2,438	2,462	2,407	2,416	576,500	2,416
2022-08-08	2,408	2,429	2,393	2,422	541,600	2,422
2022-08-05	2,342	2,419	2,336	2,410	812,000	2,410
2022-08-04	2,413	2,417	2,373	2,392	369,100	2,392
2022-08-03	2,379	2,402	2,358	2,375	632,700	2,375
2022-08-02	2,422	2,422	2,354	2,389	812,900	2,389
2022-08-01	2,423	2,485	2,393	2,450	1,184,400	2,450
2022-07-29	2,351	2,351	2,304	2,323	964,800	2,323
2022-07-28	2,409	2,410	2,344	2,351	1,008,000	2,351
2022-07-27	2,396	2,427	2,389	2,417	576,100	2,417
2022-07-26	2,405	2,430	2,405	2,421	452,500	2,421
2022-07-25	2,436	2,436	2,393	2,398	407,700	2,398
2022-07-22	2,421	2,448	2,415	2,436	539,100	2,436
2022-07-21	2,395	2,447	2,374	2,440	625,200	2,440
2022-07-20	2,418	2,423	2,398	2,419	555,500	2,419
2022-07-19	2,376	2,376	2,329	2,360	576,500	2,360
2022-07-15	2,331	2,338	2,302	2,315	492,700	2,315
2022-07-14	2,269	2,332	2,261	2,320	555,400	2,320
2022-07-13	2,311	2,311	2,272	2,284	385,600	2,284
2022-07-12	2,323	2,324	2,255	2,261	603,900	2,261
2022-07-11	2,323	2,342	2,316	2,338	560,800	2,338
2022-07-08	2,253	2,325	2,230	2,296	836,300	2,296
2022-07-07	2,164	2,221	2,151	2,210	692,400	2,210
2022-07-06	2,150	2,165	2,125	2,132	652,400	2,132
2022-07-05	2,220	2,220	2,176	2,190	451,500	2,190
2022-07-04	2,203	2,231	2,184	2,200	862,000	2,200
2022-07-01	2,221	2,238	2,157	2,169	507,700	2,169
2022-06-30	2,250	2,260	2,225	2,228	683,100	2,228
2022-06-29	2,286	2,286	2,260	2,261	624,200	2,261
2022-06-28	2,296	2,310	2,262	2,310	673,900	2,310
2022-06-27	2,260	2,278	2,252	2,276	656,000	2,276
2022-06-24	2,196	2,223	2,187	2,220	540,200	2,220
2022-06-23	2,169	2,203	2,168	2,185	509,200	2,185
2022-06-22	2,184	2,204	2,165	2,165	614,700	2,165
2022-06-21	2,177	2,178	2,135	2,145	526,100	2,145
2022-06-20	2,173	2,177	2,120	2,133	398,200	2,133
2022-06-17	2,102	2,159	2,082	2,146	1,410,800	2,146
2022-06-16	2,253	2,310	2,253	2,267	696,100	2,267
2022-06-15	2,215	2,246	2,210	2,230	695,600	2,230
2022-06-14	2,212	2,239	2,203	2,225	1,217,500	2,225
2022-06-13	2,267	2,296	2,244	2,267	833,600	2,267
2022-06-10	2,324	2,352	2,308	2,344	1,119,900	2,344
2022-06-09	2,357	2,399	2,345	2,360	825,900	2,360
2022-06-08	2,312	2,364	2,305	2,359	773,800	2,359
2022-06-07	2,297	2,353	2,293	2,315	892,500	2,315
2022-06-06	2,297	2,300	2,258	2,270	553,200	2,270
2022-06-03	2,375	2,375	2,310	2,321	805,800	2,321
2022-06-02	2,382	2,384	2,351	2,375	877,400	2,375
2022-06-01	2,346	2,407	2,346	2,399	1,155,600	2,399
2022-05-31	2,334	2,382	2,305	2,342	12,081,000	2,342
2022-05-30	2,309	2,349	2,309	2,336	1,344,800	2,336
2022-05-27	2,330	2,332	2,267	2,294	1,348,300	2,294
2022-05-26	2,287	2,318	2,272	2,288	1,319,600	2,288
2022-05-25	2,248	2,290	2,241	2,272	1,378,800	2,272
2022-05-24	2,259	2,287	2,238	2,260	1,318,500	2,260
2022-05-23	2,276	2,294	2,231	2,263	1,069,500	2,263
2022-05-20	2,275	2,297	2,256	2,270	1,225,900	2,270
2022-05-19	2,196	2,251	2,189	2,239	1,108,300	2,239
2022-05-18	2,271	2,285	2,234	2,268	1,051,600	2,268
2022-05-17	2,230	2,274	2,192	2,263	1,316,700	2,263
2022-05-16	2,335	2,341	2,213	2,231	1,080,600	2,231
2022-05-13	2,194	2,291	2,193	2,285	1,633,700	2,285
2022-05-12	2,223	2,263	2,210	2,223	935,100	2,223
2022-05-11	2,242	2,266	2,221	2,235	1,169,800	2,235
2022-05-10	2,184	2,298	2,165	2,283	1,721,000	2,283
2022-05-09	2,210	2,239	2,203	2,234	801,800	2,234
2022-05-06	2,209	2,244	2,187	2,229	1,301,400	2,229
2022-05-02	2,180	2,257	2,171	2,218	1,776,200	2,218
2022-04-28	2,157	2,296	2,127	2,244	1,249,600	2,244
2022-04-27	2,087	2,132	2,073	2,121	1,198,000	2,121
2022-04-26	2,175	2,189	2,155	2,159	975,800	2,159
2022-04-25	2,126	2,173	2,116	2,162	1,090,800	2,162
2022-04-22	2,189	2,201	2,165	2,200	867,400	2,200
2022-04-21	2,155	2,243	2,150	2,229	960,100	2,229
2022-04-20	2,159	2,199	2,140	2,184	954,500	2,184
2022-04-19	2,119	2,132	2,086	2,109	1,061,100	2,109
2022-04-18	2,090	2,113	2,064	2,086	638,800	2,086
2022-04-15	2,101	2,130	2,098	2,111	874,900	2,111
2022-04-14	2,099	2,126	2,090	2,121	803,400	2,121
2022-04-13	2,067	2,102	2,066	2,093	929,800	2,093
2022-04-12	2,071	2,088	2,026	2,028	1,157,100	2,028
2022-04-11	2,112	2,148	2,079	2,085	896,500	2,085
2022-04-08	2,116	2,144	2,089	2,110	1,131,600	2,110
2022-04-07	2,105	2,129	2,089	2,114	930,900	2,114
2022-04-06	2,234	2,256	2,165	2,172	1,319,200	2,172
2022-04-05	2,316	2,329	2,229	2,259	1,254,800	2,259
2022-04-04	2,311	2,333	2,290	2,302	1,035,700	2,302
2022-04-01	2,290	2,337	2,271	2,317	916,100	2,317
2022-03-31	2,363	2,386	2,314	2,324	933,000	2,324
2022-03-30	2,441	2,457	2,340	2,373	1,083,700	2,373
2022-03-29	2,440	2,446	2,399	2,436	1,066,000	2,436
2022-03-28	2,449	2,460	2,404	2,440	774,800	2,440
2022-03-25	2,506	2,512	2,433	2,448	774,900	2,448
2022-03-24	2,404	2,467	2,385	2,467	658,900	2,467
2022-03-23	2,442	2,473	2,424	2,449	1,039,200	2,449
2022-03-22	2,502	2,526	2,482	2,492	744,000	2,492
2022-03-18	2,431	2,440	2,396	2,435	752,200	2,435
2022-03-17	2,460	2,479	2,411	2,465	505,000	2,465
2022-03-16	2,344	2,360	2,321	2,343	527,100	2,343
2022-03-15	2,244	2,349	2,243	2,317	563,800	2,317
2022-03-14	2,221	2,258	2,200	2,244	507,500	2,244
2022-03-11	2,281	2,301	2,218	2,226	505,900	2,226
2022-03-10	2,320	2,356	2,306	2,331	548,900	2,331
2022-03-09	2,260	2,287	2,203	2,209	554,000	2,209
2022-03-08	2,249	2,304	2,221	2,227	797,900	2,227
2022-03-07	2,390	2,414	2,234	2,274	841,900	2,274
2022-03-04	2,617	2,625	2,472	2,477	586,000	2,477
2022-03-03	2,636	2,687	2,626	2,659	470,800	2,659
2022-03-02	2,631	2,663	2,584	2,586	720,000	2,586
2022-03-01	2,754	2,776	2,678	2,681	495,300	2,681
2022-02-28	2,712	2,742	2,691	2,727	657,700	2,727
2022-02-25	2,740	2,741	2,699	2,724	346,800	2,724
2022-02-24	2,754	2,769	2,647	2,716	404,900	2,716
2022-02-22	2,807	2,807	2,745	2,785	280,300	2,785
2022-02-21	2,837	2,852	2,803	2,841	256,100	2,841
2022-02-18	2,839	2,904	2,827	2,887	548,300	2,887
2022-02-17	2,854	2,912	2,854	2,876	738,600	2,876
2022-02-16	2,847	2,857	2,818	2,845	397,000	2,845
2022-02-15	2,763	2,780	2,721	2,759	551,900	2,759
2022-02-14	2,686	2,742	2,683	2,730	543,900	2,730
2022-02-10	2,769	2,789	2,742	2,763	617,700	2,763
2022-02-09	2,657	2,737	2,657	2,729	454,000	2,729
2022-02-08	2,679	2,700	2,656	2,669	425,500	2,669
2022-02-07	2,679	2,685	2,630	2,666	450,600	2,666
2022-02-04	2,707	2,733	2,671	2,729	607,600	2,729
2022-02-03	2,667	2,719	2,650	2,709	624,800	2,709
2022-02-02	2,643	2,694	2,635	2,676	981,100	2,676
2022-02-01	2,644	2,694	2,590	2,619	861,300	2,619
2022-01-31	2,622	2,689	2,596	2,664	649,100	2,664
2022-01-28	2,603	2,633	2,563	2,622	771,900	2,622
2022-01-27	2,666	2,689	2,558	2,573	671,800	2,573
2022-01-26	2,707	2,719	2,647	2,652	401,100	2,652
2022-01-25	2,790	2,792	2,695	2,727	654,800	2,727
2022-01-24	2,765	2,823	2,729	2,811	467,300	2,811
2022-01-21	2,803	2,804	2,731	2,797	433,800	2,797
2022-01-20	2,771	2,864	2,762	2,850	717,300	2,850
2022-01-19	2,861	2,871	2,767	2,774	718,000	2,774
2022-01-18	3,050	3,050	2,924	2,953	437,900	2,953
2022-01-17	2,981	3,020	2,967	3,005	353,200	3,005
2022-01-14	2,973	2,973	2,912	2,941	338,500	2,941
2022-01-13	3,090	3,100	2,992	2,998	326,200	2,998
2022-01-12	2,990	3,065	2,978	3,060	756,100	3,060
2022-01-11	2,901	2,920	2,871	2,918	534,300	2,918
2022-01-07	2,950	2,970	2,858	2,892	418,000	2,892
2022-01-06	2,994	2,999	2,908	2,916	569,000	2,916
2022-01-05	2,995	3,035	2,974	3,025	678,300	3,025
2022-01-04	2,929	2,935	2,901	2,925	449,400	2,925

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04月
日	月	火	水	木	金	土
« 03月29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