6923 スタンレー電気(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,650	2,671.5	2,641	2,653	347,100	2,653
2023-12-28	2,630	2,653.5	2,623.5	2,653.5	222,200	2,653.50
2023-12-27	2,646.5	2,654	2,633.5	2,641	307,300	2,641
2023-12-26	2,647.5	2,654.5	2,626	2,636.5	308,800	2,636.50
2023-12-25	-	-	-	2,633	-	2,633
2023-12-22	2,648	2,675.5	2,633	2,645	382,700	2,645
2023-12-21	2,640	2,657	2,630	2,642.5	435,600	2,642.50
2023-12-20	2,662	2,688	2,640.5	2,641.5	435,800	2,641.50
2023-12-19	2,645	2,665	2,629	2,639.5	505,100	2,639.50
2023-12-18	2,636.5	2,636.5	2,586	2,630.5	413,000	2,630.50
2023-12-15	2,630	2,649.5	2,613.5	2,647.5	954,700	2,647.50
2023-12-14	2,611.5	2,666.5	2,611.5	2,630.5	798,500	2,630.50
2023-12-13	2,650.5	2,693.5	2,648.5	2,661.5	736,800	2,661.50
2023-12-12	2,685	2,695	2,647	2,650.5	595,100	2,650.50
2023-12-11	2,621	2,673.5	2,621	2,645.5	466,500	2,645.50
2023-12-08	2,657.5	2,657.5	2,590	2,611	783,400	2,611
2023-12-07	2,715.5	2,737.5	2,692	2,694	346,800	2,694
2023-12-06	2,707	2,748	2,706.5	2,736.5	391,700	2,736.50
2023-12-05	2,708	2,750	2,704	2,705	565,100	2,705
2023-12-04	2,711	2,718.5	2,681.5	2,693	418,600	2,693
2023-12-01	2,741	2,741	2,697	2,700	458,700	2,700
2023-11-30	2,672.5	2,741	2,667	2,736	610,500	2,736
2023-11-29	2,663	2,710	2,656.5	2,690	422,600	2,690
2023-11-28	2,726	2,726	2,684	2,699.5	445,100	2,699.50
2023-11-27	2,747.5	2,750	2,709.5	2,732	466,600	2,732
2023-11-24	2,753.5	2,760	2,732.5	2,740.5	502,400	2,740.50
2023-11-22	2,650.5	2,734.5	2,650.5	2,725.5	738,300	2,725.50
2023-11-21	2,671	2,676.5	2,613.5	2,652.5	681,300	2,652.50
2023-11-20	2,742	2,767.5	2,707	2,707	695,900	2,707
2023-11-17	2,689	2,730	2,680	2,727.5	550,200	2,727.50
2023-11-16	2,749	2,752	2,700.5	2,728.5	611,800	2,728.50
2023-11-15	2,705	2,762	2,689	2,755	782,800	2,755
2023-11-14	2,605.5	2,615.5	2,584.5	2,601.5	245,500	2,601.50
2023-11-13	2,644	2,644	2,570.5	2,572	439,000	2,572
2023-11-10	2,623.5	2,634.5	2,602	2,632	374,700	2,632
2023-11-09	2,635	2,658.5	2,615.5	2,650	539,000	2,650
2023-11-08	2,690	2,710.5	2,602	2,624.5	961,200	2,624.50
2023-11-07	2,727	2,730	2,699	2,706	619,400	2,706
2023-11-06	2,759.5	2,772	2,717	2,744.5	899,200	2,744.50
2023-11-02	2,710.5	2,712	2,630.5	2,670	1,041,300	2,670
2023-11-01	2,789.5	2,835	2,666.5	2,696	3,093,300	2,696
2023-10-31	2,383	2,403	2,343.5	2,389.5	602,000	2,389.50
2023-10-30	2,368	2,382.5	2,355	2,377.5	2,023,100	2,377.50
2023-10-27	2,411.5	2,428	2,399	2,418	484,300	2,418
2023-10-26	2,404.5	2,421	2,377.5	2,391.5	461,600	2,391.50
2023-10-25	2,440.5	2,454	2,410.5	2,419	647,200	2,419
2023-10-24	2,370	2,425	2,336	2,419	885,900	2,419
2023-10-23	2,382.5	2,396.5	2,374.5	2,378.5	566,600	2,378.50
2023-10-20	2,357.5	2,403.5	2,355.5	2,388	600,200	2,388
2023-10-19	2,364.5	2,394.5	2,356	2,382.5	703,100	2,382.50
2023-10-18	2,414	2,414	2,393.5	2,405	515,800	2,405
2023-10-17	2,457	2,468	2,402	2,412.5	817,100	2,412.50
2023-10-16	2,417	2,455	2,408	2,439	919,700	2,439
2023-10-13	2,439.5	2,467.5	2,426	2,437.5	746,100	2,437.50
2023-10-12	2,424	2,463	2,410	2,460.5	940,000	2,460.50
2023-10-11	2,409	2,415	2,377.5	2,395	756,400	2,395
2023-10-10	2,399	2,434	2,374	2,409	1,074,900	2,409
2023-10-06	2,342	2,368.5	2,336.5	2,364	720,000	2,364
2023-10-05	2,328.5	2,347	2,308	2,339	658,200	2,339
2023-10-04	2,261.5	2,298.5	2,256	2,290	765,400	2,290
2023-10-03	2,368	2,392	2,293.5	2,300	721,200	2,300
2023-10-02	2,380.5	2,408	2,348.5	2,353.5	492,100	2,353.50
2023-09-29	2,375	2,385	2,361.5	2,362.5	740,400	2,362.50
2023-09-28	2,368.5	2,401.5	2,356	2,374.5	666,900	2,374.50
2023-09-27	2,359	2,409	2,344.5	2,407	791,800	2,407
2023-09-26	2,431	2,437	2,405	2,405.5	353,200	2,405.50
2023-09-25	2,426	2,426	2,395	2,424	491,700	2,424
2023-09-22	2,386	2,409.5	2,372.5	2,396	565,700	2,396
2023-09-21	2,449.5	2,459	2,404.5	2,414.5	543,700	2,414.50
2023-09-20	2,496	2,503	2,454.5	2,456	724,500	2,456
2023-09-19	2,485.5	2,492	2,461	2,482.5	604,600	2,482.50
2023-09-15	2,486.5	2,507	2,468.5	2,488.5	853,800	2,488.50
2023-09-14	2,476	2,491	2,457.5	2,470	524,200	2,470
2023-09-13	2,505.5	2,516	2,469.5	2,489	624,800	2,489
2023-09-12	2,445.5	2,484	2,445.5	2,482.5	553,400	2,482.50
2023-09-11	2,452.5	2,467	2,433	2,439.5	534,600	2,439.50
2023-09-08	2,461	2,491.5	2,450	2,455	660,400	2,455
2023-09-07	2,535	2,546.5	2,508	2,511	488,100	2,511
2023-09-06	2,560	2,599.5	2,542	2,551	534,200	2,551
2023-09-05	2,572.5	2,572.5	2,532	2,560	304,500	2,560
2023-09-04	2,547.5	2,568	2,535.5	2,566.5	388,900	2,566.50
2023-09-01	2,561.5	2,561.5	2,538	2,549	372,900	2,549
2023-08-31	2,561	2,567	2,548	2,558.5	404,200	2,558.50
2023-08-30	2,554	2,561	2,541.5	2,554	311,000	2,554
2023-08-29	2,565	2,565	2,540.5	2,545	275,500	2,545
2023-08-28	2,562	2,571	2,549	2,565	261,700	2,565
2023-08-25	2,525.5	2,544	2,510	2,541	352,400	2,541
2023-08-24	2,540	2,549	2,510	2,541.5	259,400	2,541.50
2023-08-23	2,493	2,544.5	2,483.5	2,540	401,900	2,540
2023-08-22	2,545	2,560	2,521	2,539.5	398,200	2,539.50
2023-08-21	2,576.5	2,579.5	2,526.5	2,528	367,700	2,528
2023-08-18	2,536.5	2,578	2,535.5	2,567.5	414,600	2,567.50
2023-08-17	2,555.5	2,568.5	2,532	2,552	400,100	2,552
2023-08-16	2,542.5	2,559.5	2,532	2,554	260,200	2,554
2023-08-15	2,583.5	2,596	2,565	2,571.5	366,100	2,571.50
2023-08-14	2,590.5	2,614	2,559.5	2,570.5	361,400	2,570.50
2023-08-10	2,545	2,590.5	2,533	2,590.5	392,400	2,590.50
2023-08-09	2,591	2,591	2,550	2,568.5	334,700	2,568.50
2023-08-08	2,575.5	2,599	2,571	2,586.5	383,300	2,586.50
2023-08-07	2,518	2,584.5	2,510.5	2,581.5	742,200	2,581.50
2023-08-04	2,567	2,577	2,534.5	2,552	538,300	2,552
2023-08-03	2,612.5	2,618.5	2,550	2,575	565,800	2,575
2023-08-02	2,600	2,698	2,586	2,652	854,700	2,652
2023-08-01	2,630	2,633	2,607	2,616	600,500	2,616
2023-07-31	2,598	2,651.5	2,525.5	2,623.5	1,367,100	2,623.50
2023-07-28	2,700	2,728.5	2,643	2,707.5	732,200	2,707.50
2023-07-27	2,717	2,729.5	2,699	2,728	462,700	2,728
2023-07-26	2,749.5	2,751.5	2,712	2,725.5	384,100	2,725.50
2023-07-25	2,731	2,760	2,715.5	2,744.5	451,200	2,744.50
2023-07-24	2,697	2,724.5	2,696	2,712	266,900	2,712
2023-07-21	2,663.5	2,703.5	2,658	2,684	218,700	2,684
2023-07-20	2,729	2,746.5	2,681.5	2,681.5	306,000	2,681.50
2023-07-19	2,725	2,738	2,704.5	2,728	299,700	2,728
2023-07-18	2,658	2,696	2,657.5	2,696	398,100	2,696
2023-07-14	2,642.5	2,663	2,631	2,654.5	431,200	2,654.50
2023-07-13	2,651	2,665.5	2,616	2,647	602,800	2,647
2023-07-12	2,695	2,695	2,641.5	2,641.5	807,600	2,641.50
2023-07-11	2,662	2,695.5	2,653	2,669.5	1,325,700	2,669.50
2023-07-10	2,682	2,699	2,647.5	2,669.5	1,545,800	2,669.50
2023-07-07	2,710.5	2,731	2,672.5	2,673.5	1,405,100	2,673.50
2023-07-06	2,825	2,867.5	2,808	2,810.5	563,900	2,810.50
2023-07-05	2,859	2,880	2,837.5	2,852	541,200	2,852
2023-07-04	2,895	2,907	2,876	2,885	294,300	2,885
2023-07-03	2,940	2,950	2,916	2,916.5	259,000	2,916.50
2023-06-30	2,908	2,923	2,860	2,901	444,100	2,901
2023-06-29	2,926	2,965.5	2,911	2,919	316,000	2,919
2023-06-28	2,886	2,910	2,868	2,910	442,900	2,910
2023-06-27	2,851.5	2,871.5	2,821	2,843	305,000	2,843
2023-06-26	2,865	2,900	2,812.5	2,873	364,300	2,873
2023-06-23	2,971	2,971	2,845.5	2,871	563,000	2,871
2023-06-22	2,965.5	2,997.5	2,943.5	2,950.5	509,800	2,950.50
2023-06-21	2,900	2,951	2,892	2,948	455,200	2,948
2023-06-20	2,923.5	2,927	2,882.5	2,910.5	507,300	2,910.50
2023-06-19	2,990	2,990	2,916.5	2,940.5	392,500	2,940.50
2023-06-16	3,011	3,014	2,941.5	2,975	802,300	2,975
2023-06-15	3,033	3,045	2,989.5	3,024	376,800	3,024
2023-06-14	2,998	3,033	2,989.5	3,021	470,200	3,021
2023-06-13	2,944	2,979.5	2,922	2,956.5	496,700	2,956.50
2023-06-12	2,895	2,930	2,885	2,907	336,200	2,907
2023-06-09	2,870	2,891.5	2,850.5	2,880	610,000	2,880
2023-06-08	2,927.5	2,938.5	2,851.5	2,869	284,300	2,869
2023-06-07	2,952.5	2,991.5	2,918	2,932	572,900	2,932
2023-06-06	2,913	2,926	2,874.5	2,920	386,800	2,920
2023-06-05	2,918	2,963	2,918	2,963	427,000	2,963
2023-06-02	2,805	2,869	2,788	2,868	411,500	2,868
2023-06-01	2,813	2,836	2,793	2,800	322,500	2,800
2023-05-31	2,827	2,861	2,800	2,813	564,800	2,813
2023-05-30	2,841	2,873	2,830	2,858	378,600	2,858
2023-05-29	2,898	2,908	2,848	2,856	383,700	2,856
2023-05-26	2,900	2,918	2,843	2,848	648,000	2,848
2023-05-25	2,936	2,942	2,914	2,917	263,500	2,917
2023-05-24	2,976	2,996	2,923	2,936	270,300	2,936
2023-05-23	3,000	3,015	2,978	2,979	536,100	2,979
2023-05-22	2,938	2,957	2,926	2,950	474,100	2,950
2023-05-19	2,909	2,922	2,888	2,913	496,300	2,913
2023-05-18	2,807	2,887	2,807	2,887	665,600	2,887
2023-05-17	2,996	3,075	2,785	2,799	1,377,200	2,799
2023-05-16	3,000	3,000	2,959	2,971	297,000	2,971
2023-05-15	2,984	2,998	2,967	2,986	415,700	2,986
2023-05-12	2,942	2,999	2,942	2,984	411,700	2,984
2023-05-11	2,935	2,950	2,910	2,939	299,800	2,939
2023-05-10	2,956	2,959	2,907	2,953	353,100	2,953
2023-05-09	2,981	2,989	2,952	2,961	658,000	2,961
2023-05-08	3,010	3,025	2,952	2,958	498,900	2,958
2023-05-02	3,025	3,045	2,992	3,020	443,000	3,020
2023-05-01	3,035	3,075	3,015	3,025	653,400	3,025
2023-04-28	2,968	3,065	2,930	3,045	1,350,100	3,045
2023-04-27	2,856	2,952	2,848	2,930	1,193,700	2,930
2023-04-26	2,878	2,878	2,827	2,828	855,200	2,828
2023-04-25	2,991	2,997	2,914	2,922	531,200	2,922
2023-04-24	2,971	2,987	2,958	2,979	329,000	2,979
2023-04-21	2,946	2,965	2,931	2,956	301,100	2,956
2023-04-20	2,923	2,966	2,911	2,950	433,300	2,950
2023-04-19	2,957	2,958	2,931	2,942	406,500	2,942
2023-04-18	2,945	2,967	2,931	2,959	324,200	2,959
2023-04-17	2,930	2,951	2,915	2,944	284,600	2,944
2023-04-14	2,900	2,923	2,891	2,909	324,900	2,909
2023-04-13	2,922	2,922	2,875	2,890	381,800	2,890
2023-04-12	2,929	2,952	2,917	2,922	388,000	2,922
2023-04-11	2,913	2,937	2,891	2,929	481,900	2,929
2023-04-10	2,857	2,875	2,842	2,863	387,900	2,863
2023-04-07	2,820	2,848	2,816	2,825	388,400	2,825
2023-04-06	2,860	2,861	2,806	2,820	547,500	2,820
2023-04-05	2,955	2,987	2,881	2,908	614,800	2,908
2023-04-04	2,976	3,030	2,968	3,020	492,100	3,020
2023-04-03	2,962	2,971	2,938	2,964	295,400	2,964
2023-03-31	2,907	2,952	2,907	2,931	365,400	2,931
2023-03-30	2,891	2,914	2,876	2,897	314,300	2,897
2023-03-29	2,842	2,896	2,833	2,895	575,000	2,895
2023-03-28	2,860	2,860	2,822	2,828	361,800	2,828
2023-03-27	2,837	2,852	2,821	2,839	263,500	2,839
2023-03-24	2,811	2,832	2,789	2,820	628,900	2,820
2023-03-23	2,760	2,844	2,742	2,841	413,200	2,841
2023-03-22	2,778	2,810	2,766	2,798	487,600	2,798
2023-03-20	2,735	2,738	2,706	2,728	601,900	2,728
2023-03-17	2,787	2,793	2,746	2,764	1,051,300	2,764
2023-03-16	2,713	2,781	2,697	2,771	412,200	2,771
2023-03-15	2,838	2,843	2,793	2,804	411,500	2,804
2023-03-14	2,825	2,831	2,737	2,799	473,600	2,799
2023-03-13	2,920	2,937	2,871	2,908	591,200	2,908
2023-03-10	2,907	2,984	2,907	2,968	511,400	2,968
2023-03-09	2,952	2,977	2,930	2,957	441,200	2,957
2023-03-08	2,919	2,939	2,915	2,925	325,800	2,925
2023-03-07	2,940	2,955	2,919	2,926	414,900	2,926
2023-03-06	2,900	2,944	2,884	2,940	327,900	2,940
2023-03-03	2,827	2,900	2,821	2,882	477,200	2,882
2023-03-02	2,875	2,890	2,831	2,849	512,200	2,849
2023-03-01	2,840	2,893	2,834	2,880	367,900	2,880
2023-02-28	2,835	2,855	2,820	2,840	389,600	2,840
2023-02-27	2,836	2,848	2,812	2,839	334,100	2,839
2023-02-24	2,800	2,832	2,773	2,821	456,900	2,821
2023-02-22	2,830	2,834	2,769	2,794	450,500	2,794
2023-02-21	2,834	2,868	2,829	2,858	274,500	2,858
2023-02-20	2,856	2,861	2,833	2,834	345,300	2,834
2023-02-17	2,858	2,875	2,836	2,862	232,100	2,862
2023-02-16	2,833	2,879	2,833	2,868	324,600	2,868
2023-02-15	2,844	2,852	2,810	2,820	284,700	2,820
2023-02-14	2,822	2,829	2,795	2,820	332,100	2,820
2023-02-13	2,789	2,802	2,754	2,788	339,600	2,788
2023-02-10	2,806	2,842	2,787	2,809	281,700	2,809
2023-02-09	2,772	2,813	2,759	2,806	334,500	2,806
2023-02-08	2,784	2,809	2,765	2,791	327,900	2,791
2023-02-07	2,785	2,819	2,782	2,791	275,500	2,791
2023-02-06	2,812	2,830	2,781	2,791	402,500	2,791
2023-02-03	2,743	2,780	2,727	2,777	340,700	2,777
2023-02-02	2,801	2,822	2,747	2,757	482,400	2,757
2023-02-01	2,813	2,832	2,776	2,780	659,800	2,780
2023-01-31	2,746	2,807	2,713	2,778	1,360,200	2,778
2023-01-30	2,710	2,730	2,676	2,696	642,600	2,696
2023-01-27	2,689	2,717	2,671	2,706	439,200	2,706
2023-01-26	2,685	2,710	2,682	2,702	274,000	2,702
2023-01-25	2,669	2,697	2,655	2,688	242,900	2,688
2023-01-24	2,650	2,675	2,643	2,669	258,200	2,669
2023-01-23	2,593	2,626	2,593	2,622	187,900	2,622
2023-01-20	2,576	2,635	2,568	2,574	247,000	2,574
2023-01-19	2,595	2,613	2,571	2,579	293,400	2,579
2023-01-18	2,590	2,663	2,577	2,625	382,300	2,625
2023-01-17	2,567	2,632	2,547	2,607	532,500	2,607
2023-01-16	2,535	2,560	2,515	2,550	251,400	2,550
2023-01-13	2,584	2,611	2,557	2,563	327,400	2,563
2023-01-12	2,586	2,605	2,583	2,584	301,200	2,584
2023-01-11	2,551	2,599	2,543	2,586	445,100	2,586
2023-01-10	2,572	2,588	2,527	2,543	405,400	2,543
2023-01-06	2,490	2,523	2,473	2,522	310,500	2,522
2023-01-05	2,475	2,499	2,463	2,494	340,100	2,494
2023-01-04	2,489	2,493	2,441	2,481	376,700	2,481

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