スタンレー電気(6923)の株価時系列情報
スタンレー電気(6923)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 640 | 640 | 620 | 620 | 67,000 |
| 1995/12/28 | 641 | 647 | 640 | 644 | 297,000 |
| 1995/12/27 | 640 | 641 | 637 | 640 | 237,000 |
| 1995/12/26 | 627 | 636 | 621 | 630 | 291,000 |
| 1995/12/25 | 637 | 637 | 621 | 621 | 121,000 |
| 1995/12/22 | 611 | 617 | 608 | 617 | 223,000 |
| 1995/12/21 | 615 | 620 | 609 | 609 | 253,000 |
| 1995/12/20 | 624 | 624 | 610 | 616 | 310,000 |
| 1995/12/19 | 623 | 624 | 606 | 624 | 174,000 |
| 1995/12/18 | 620 | 632 | 620 | 629 | 98,000 |
| 1995/12/15 | 635 | 639 | 623 | 630 | 371,000 |
| 1995/12/14 | 629 | 635 | 621 | 630 | 472,000 |
| 1995/12/13 | 630 | 645 | 620 | 629 | 1,191,000 |
| 1995/12/12 | 601 | 606 | 595 | 600 | 544,000 |
| 1995/12/11 | 612 | 612 | 600 | 605 | 114,000 |
| 1995/12/08 | 612 | 612 | 608 | 612 | 401,000 |
| 1995/12/07 | 619 | 619 | 603 | 608 | 307,000 |
| 1995/12/06 | 603 | 613 | 601 | 610 | 212,000 |
| 1995/12/05 | 612 | 612 | 600 | 610 | 140,000 |
| 1995/12/04 | 620 | 620 | 610 | 613 | 116,000 |
| 1995/12/01 | 607 | 619 | 601 | 619 | 203,000 |
| 1995/11/30 | 609 | 609 | 596 | 600 | 145,000 |
| 1995/11/29 | 613 | 613 | 597 | 600 | 134,000 |
| 1995/11/28 | 613 | 624 | 613 | 614 | 382,000 |
| 1995/11/27 | 615 | 623 | 615 | 623 | 267,000 |
| 1995/11/24 | 600 | 606 | 600 | 600 | 414,000 |
| 1995/11/22 | 600 | 602 | 595 | 599 | 159,000 |
| 1995/11/21 | 599 | 606 | 596 | 605 | 58,000 |
| 1995/11/20 | 590 | 599 | 584 | 595 | 134,000 |
| 1995/11/17 | 582 | 582 | 575 | 582 | 311,000 |
| 1995/11/16 | 580 | 587 | 577 | 587 | 245,000 |
| 1995/11/15 | 588 | 588 | 570 | 577 | 162,000 |
| 1995/11/14 | 600 | 602 | 590 | 591 | 178,000 |
| 1995/11/13 | 596 | 606 | 596 | 600 | 148,000 |
| 1995/11/10 | 600 | 600 | 591 | 595 | 112,000 |
| 1995/11/09 | 602 | 605 | 600 | 600 | 409,000 |
| 1995/11/08 | 603 | 610 | 601 | 607 | 97,000 |
| 1995/11/07 | 610 | 617 | 607 | 610 | 40,000 |
| 1995/11/06 | 614 | 620 | 611 | 617 | 163,000 |
| 1995/11/02 | 624 | 624 | 607 | 610 | 255,000 |
| 1995/11/01 | 627 | 627 | 615 | 618 | 177,000 |
| 1995/10/31 | 629 | 629 | 619 | 627 | 489,000 |
| 1995/10/30 | 603 | 620 | 600 | 619 | 421,000 |
| 1995/10/27 | 620 | 620 | 613 | 613 | 179,000 |
| 1995/10/26 | 630 | 630 | 620 | 620 | 257,000 |
| 1995/10/25 | 628 | 628 | 620 | 620 | 450,000 |
| 1995/10/24 | 630 | 630 | 620 | 625 | 134,000 |
| 1995/10/23 | 625 | 625 | 617 | 620 | 145,000 |
| 1995/10/20 | 620 | 626 | 619 | 625 | 233,000 |
| 1995/10/19 | 619 | 623 | 618 | 619 | 128,000 |
| 1995/10/18 | 630 | 630 | 616 | 618 | 223,000 |
| 1995/10/17 | 623 | 635 | 620 | 635 | 780,000 |
| 1995/10/16 | 616 | 620 | 616 | 619 | 141,000 |
| 1995/10/13 | 620 | 620 | 613 | 618 | 174,000 |
| 1995/10/12 | 616 | 621 | 616 | 620 | 177,000 |
| 1995/10/11 | 621 | 622 | 612 | 615 | 71,000 |
| 1995/10/09 | 639 | 639 | 622 | 622 | 93,000 |
| 1995/10/06 | 629 | 634 | 624 | 630 | 101,000 |
| 1995/10/05 | 630 | 630 | 621 | 628 | 26,000 |
| 1995/10/04 | 645 | 645 | 628 | 630 | 166,000 |
| 1995/10/03 | 629 | 642 | 629 | 642 | 216,000 |
| 1995/10/02 | 625 | 631 | 621 | 630 | 162,000 |
| 1995/09/29 | 626 | 630 | 623 | 630 | 126,000 |
| 1995/09/28 | 627 | 632 | 627 | 630 | 123,000 |
| 1995/09/27 | 627 | 630 | 621 | 629 | 263,000 |
| 1995/09/26 | 619 | 627 | 615 | 615 | 199,000 |
| 1995/09/25 | 630 | 630 | 619 | 620 | 94,000 |
| 1995/09/22 | 618 | 625 | 615 | 621 | 523,000 |
| 1995/09/21 | 620 | 630 | 617 | 630 | 402,000 |
| 1995/09/20 | 645 | 645 | 623 | 625 | 232,000 |
| 1995/09/19 | 652 | 655 | 643 | 645 | 154,000 |
| 1995/09/18 | 655 | 662 | 652 | 652 | 283,000 |
| 1995/09/14 | 658 | 658 | 640 | 645 | 190,000 |
| 1995/09/13 | 653 | 657 | 642 | 648 | 185,000 |
| 1995/09/12 | 660 | 661 | 653 | 653 | 229,000 |
| 1995/09/11 | 658 | 660 | 655 | 659 | 329,000 |
| 1995/09/08 | 642 | 653 | 642 | 650 | 491,000 |
| 1995/09/07 | 641 | 644 | 635 | 635 | 204,000 |
| 1995/09/06 | 640 | 645 | 631 | 639 | 531,000 |
| 1995/09/05 | 639 | 641 | 630 | 639 | 119,000 |
| 1995/09/04 | 658 | 658 | 646 | 647 | 213,000 |
| 1995/09/01 | 654 | 661 | 652 | 658 | 330,000 |
| 1995/08/31 | 659 | 659 | 653 | 653 | 98,000 |
| 1995/08/30 | 660 | 669 | 654 | 664 | 423,000 |
| 1995/08/29 | 643 | 650 | 632 | 650 | 247,000 |
| 1995/08/28 | 643 | 643 | 626 | 642 | 46,000 |
| 1995/08/25 | 643 | 643 | 640 | 640 | 255,000 |
| 1995/08/24 | 641 | 644 | 630 | 640 | 545,000 |
| 1995/08/23 | 650 | 650 | 638 | 640 | 81,000 |
| 1995/08/22 | 650 | 654 | 643 | 650 | 376,000 |
| 1995/08/21 | 650 | 661 | 645 | 650 | 127,000 |
| 1995/08/18 | 667 | 668 | 659 | 668 | 586,000 |
| 1995/08/17 | 678 | 678 | 667 | 667 | 289,000 |
| 1995/08/16 | 680 | 695 | 671 | 675 | 1,512,000 |
| 1995/08/15 | 644 | 670 | 643 | 670 | 566,000 |
| 1995/08/14 | 647 | 648 | 641 | 648 | 134,000 |
| 1995/08/11 | 645 | 648 | 635 | 637 | 222,000 |
| 1995/08/10 | 635 | 642 | 630 | 637 | 143,000 |
| 1995/08/09 | 637 | 649 | 635 | 638 | 295,000 |
| 1995/08/08 | 631 | 637 | 626 | 637 | 160,000 |
| 1995/08/07 | 632 | 641 | 626 | 626 | 96,000 |
| 1995/08/04 | 628 | 638 | 628 | 630 | 117,000 |
| 1995/08/03 | 625 | 640 | 625 | 638 | 433,000 |
| 1995/08/02 | 600 | 616 | 600 | 605 | 179,000 |
| 1995/08/01 | 610 | 610 | 600 | 601 | 180,000 |
| 1995/07/31 | 612 | 616 | 600 | 600 | 217,000 |
| 1995/07/28 | 621 | 624 | 605 | 608 | 151,000 |
| 1995/07/27 | 610 | 623 | 610 | 618 | 288,000 |
| 1995/07/26 | 606 | 611 | 605 | 609 | 165,000 |
| 1995/07/25 | 619 | 619 | 605 | 605 | 129,000 |
| 1995/07/24 | 624 | 624 | 611 | 619 | 121,000 |
| 1995/07/21 | 619 | 620 | 615 | 615 | 90,000 |
| 1995/07/20 | 610 | 620 | 610 | 615 | 114,000 |
| 1995/07/19 | 630 | 632 | 615 | 620 | 165,000 |
| 1995/07/18 | 660 | 663 | 636 | 650 | 184,000 |
| 1995/07/17 | 652 | 667 | 650 | 659 | 962,000 |
| 1995/07/14 | 662 | 669 | 643 | 660 | 728,000 |
| 1995/07/13 | 648 | 677 | 641 | 672 | 2,376,000 |
| 1995/07/12 | 635 | 642 | 625 | 638 | 1,034,000 |
| 1995/07/11 | 637 | 637 | 605 | 626 | 709,000 |
| 1995/07/10 | 628 | 657 | 624 | 638 | 1,471,000 |
| 1995/07/07 | 569 | 593 | 560 | 578 | 304,000 |
| 1995/07/06 | 549 | 576 | 549 | 570 | 111,000 |
| 1995/07/05 | 555 | 555 | 540 | 542 | 108,000 |
| 1995/07/04 | 560 | 560 | 549 | 550 | 298,000 |
| 1995/07/03 | 539 | 550 | 535 | 550 | 43,000 |
| 1995/06/30 | 531 | 535 | 531 | 534 | 131,000 |
| 1995/06/29 | 555 | 555 | 533 | 533 | 193,000 |
| 1995/06/28 | 533 | 550 | 527 | 535 | 227,000 |
| 1995/06/27 | 545 | 545 | 533 | 533 | 232,000 |
| 1995/06/26 | 555 | 555 | 540 | 546 | 236,000 |
| 1995/06/23 | 535 | 550 | 534 | 545 | 136,000 |
| 1995/06/22 | 525 | 540 | 525 | 534 | 90,000 |
| 1995/06/21 | 530 | 538 | 526 | 535 | 94,000 |
| 1995/06/20 | 534 | 534 | 526 | 530 | 151,000 |
| 1995/06/19 | 534 | 534 | 530 | 534 | 54,000 |
| 1995/06/16 | 540 | 540 | 530 | 530 | 68,000 |
| 1995/06/15 | 526 | 530 | 520 | 530 | 168,000 |
| 1995/06/14 | 532 | 532 | 523 | 525 | 65,000 |
| 1995/06/13 | 530 | 532 | 522 | 522 | 117,000 |
| 1995/06/12 | 538 | 542 | 531 | 532 | 191,000 |
| 1995/06/09 | 545 | 545 | 531 | 531 | 296,000 |
| 1995/06/08 | 547 | 547 | 545 | 545 | 60,000 |
| 1995/06/07 | 540 | 550 | 540 | 550 | 100,000 |
| 1995/06/06 | 545 | 545 | 540 | 540 | 87,000 |
| 1995/06/05 | 554 | 557 | 540 | 540 | 103,000 |
| 1995/06/02 | 554 | 558 | 550 | 558 | 178,000 |
| 1995/06/01 | 555 | 555 | 541 | 550 | 200,000 |
| 1995/05/31 | 554 | 554 | 548 | 551 | 210,000 |
| 1995/05/30 | 560 | 570 | 560 | 562 | 112,000 |
| 1995/05/29 | 558 | 558 | 553 | 558 | 178,000 |
| 1995/05/26 | 568 | 568 | 558 | 560 | 41,000 |
| 1995/05/25 | 571 | 572 | 566 | 570 | 269,000 |
| 1995/05/24 | 569 | 573 | 561 | 566 | 137,000 |
| 1995/05/23 | 550 | 570 | 550 | 569 | 64,000 |
| 1995/05/22 | 557 | 557 | 547 | 548 | 94,000 |
| 1995/05/19 | 550 | 556 | 547 | 547 | 295,000 |
| 1995/05/18 | 551 | 551 | 550 | 550 | 259,000 |
| 1995/05/17 | 550 | 555 | 550 | 550 | 105,000 |
| 1995/05/16 | 551 | 558 | 550 | 556 | 273,000 |
| 1995/05/15 | 551 | 553 | 550 | 551 | 295,000 |
| 1995/05/12 | 551 | 568 | 550 | 551 | 387,000 |
| 1995/05/11 | 569 | 569 | 550 | 560 | 155,000 |
| 1995/05/10 | 565 | 580 | 562 | 576 | 155,000 |
| 1995/05/09 | 575 | 580 | 565 | 565 | 219,000 |
| 1995/05/08 | 585 | 587 | 562 | 570 | 185,000 |
| 1995/05/02 | 576 | 585 | 576 | 577 | 197,000 |
| 1995/05/01 | 579 | 580 | 576 | 576 | 94,000 |
| 1995/04/28 | 587 | 587 | 580 | 580 | 177,000 |
| 1995/04/27 | 588 | 590 | 585 | 587 | 36,000 |
| 1995/04/26 | 592 | 592 | 585 | 585 | 67,000 |
| 1995/04/25 | 595 | 602 | 581 | 590 | 177,000 |
| 1995/04/24 | 598 | 599 | 586 | 586 | 190,000 |
| 1995/04/21 | 595 | 595 | 585 | 588 | 122,000 |
| 1995/04/20 | 590 | 592 | 584 | 585 | 198,000 |
| 1995/04/19 | 579 | 587 | 579 | 580 | 80,000 |
| 1995/04/18 | 582 | 587 | 577 | 579 | 88,000 |
| 1995/04/17 | 591 | 591 | 581 | 581 | 179,000 |
| 1995/04/14 | 599 | 600 | 588 | 590 | 60,000 |
| 1995/04/13 | 600 | 610 | 593 | 598 | 56,000 |
| 1995/04/12 | 584 | 593 | 583 | 590 | 72,000 |
| 1995/04/11 | 580 | 580 | 576 | 577 | 56,000 |
| 1995/04/10 | 561 | 576 | 555 | 570 | 44,000 |
| 1995/04/07 | 565 | 567 | 554 | 554 | 273,000 |
| 1995/04/06 | 577 | 580 | 565 | 565 | 591,000 |
| 1995/04/05 | 589 | 590 | 575 | 575 | 275,000 |
| 1995/04/04 | 592 | 592 | 573 | 573 | 123,000 |
| 1995/04/03 | 588 | 588 | 572 | 572 | 82,000 |
| 1995/03/31 | 600 | 615 | 590 | 590 | 124,000 |
| 1995/03/30 | 600 | 600 | 595 | 595 | 42,000 |
| 1995/03/29 | 594 | 595 | 590 | 590 | 48,000 |
| 1995/03/28 | 574 | 590 | 574 | 587 | 279,000 |
| 1995/03/27 | 576 | 580 | 574 | 574 | 123,000 |
| 1995/03/24 | 585 | 585 | 568 | 575 | 267,000 |
| 1995/03/23 | 582 | 583 | 575 | 575 | 240,000 |
| 1995/03/22 | 600 | 600 | 586 | 588 | 162,000 |
| 1995/03/20 | 601 | 603 | 600 | 600 | 124,000 |
| 1995/03/17 | 621 | 621 | 610 | 615 | 26,000 |
| 1995/03/16 | 640 | 640 | 613 | 615 | 77,000 |
| 1995/03/15 | 610 | 637 | 606 | 630 | 235,000 |
| 1995/03/14 | 630 | 630 | 611 | 612 | 170,000 |
| 1995/03/13 | 636 | 636 | 619 | 621 | 230,000 |
| 1995/03/10 | 641 | 646 | 640 | 640 | 108,000 |
| 1995/03/09 | 665 | 665 | 646 | 646 | 119,000 |
| 1995/03/08 | 661 | 665 | 660 | 665 | 266,000 |
| 1995/03/07 | 662 | 668 | 662 | 665 | 78,000 |
| 1995/03/06 | 660 | 665 | 653 | 662 | 117,000 |
| 1995/03/03 | 650 | 670 | 650 | 665 | 61,000 |
| 1995/03/02 | 660 | 660 | 652 | 655 | 62,000 |
| 1995/03/01 | 670 | 670 | 641 | 641 | 351,000 |
| 1995/02/28 | 640 | 643 | 638 | 640 | 133,000 |
| 1995/02/27 | 636 | 642 | 636 | 638 | 121,000 |
| 1995/02/24 | 662 | 666 | 661 | 666 | 81,000 |
| 1995/02/23 | 680 | 680 | 659 | 659 | 220,000 |
| 1995/02/22 | 675 | 685 | 675 | 683 | 213,000 |
| 1995/02/21 | 658 | 680 | 658 | 673 | 175,000 |
| 1995/02/20 | 670 | 670 | 656 | 656 | 33,000 |
| 1995/02/17 | 651 | 660 | 650 | 660 | 176,000 |
| 1995/02/16 | 670 | 670 | 650 | 656 | 212,000 |
| 1995/02/15 | 669 | 670 | 665 | 670 | 69,000 |
| 1995/02/14 | 685 | 685 | 670 | 670 | 123,000 |
| 1995/02/13 | 681 | 685 | 675 | 685 | 58,000 |
| 1995/02/10 | 668 | 675 | 665 | 675 | 119,000 |
| 1995/02/09 | 667 | 678 | 667 | 675 | 200,000 |
| 1995/02/08 | 681 | 683 | 674 | 675 | 52,000 |
| 1995/02/07 | 680 | 689 | 677 | 689 | 55,000 |
| 1995/02/06 | 665 | 675 | 665 | 675 | 82,000 |
| 1995/02/03 | 660 | 670 | 660 | 662 | 68,000 |
| 1995/02/02 | 673 | 675 | 666 | 666 | 136,000 |
| 1995/02/01 | 660 | 690 | 657 | 690 | 160,000 |
| 1995/01/31 | 666 | 666 | 650 | 651 | 438,000 |
| 1995/01/30 | 661 | 675 | 657 | 666 | 138,000 |
| 1995/01/27 | 656 | 660 | 656 | 658 | 102,000 |
| 1995/01/26 | 670 | 680 | 656 | 656 | 81,000 |
| 1995/01/25 | 695 | 695 | 675 | 675 | 95,000 |
| 1995/01/24 | 671 | 688 | 670 | 685 | 132,000 |
| 1995/01/23 | 690 | 690 | 670 | 671 | 241,000 |
| 1995/01/20 | 697 | 697 | 687 | 691 | 292,000 |
| 1995/01/19 | 695 | 697 | 688 | 697 | 309,000 |
| 1995/01/18 | 710 | 710 | 700 | 700 | 101,000 |
| 1995/01/17 | 707 | 715 | 707 | 710 | 113,000 |
| 1995/01/13 | 715 | 721 | 707 | 715 | 92,000 |
| 1995/01/12 | 732 | 735 | 723 | 730 | 101,000 |
| 1995/01/11 | 743 | 744 | 732 | 735 | 66,000 |
| 1995/01/10 | 730 | 745 | 730 | 745 | 165,000 |
| 1995/01/09 | 740 | 740 | 730 | 735 | 17,000 |
| 1995/01/06 | 740 | 745 | 728 | 740 | 177,000 |
| 1995/01/05 | 753 | 755 | 732 | 750 | 199,000 |
| 1995/01/04 | 754 | 755 | 751 | 754 | 42,000 |