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 |
|---|---|---|---|---|---|
| 2001/12/28 | 997 | 1,000 | 995 | 999 | 452,000 |
| 2001/12/27 | 1,010 | 1,023 | 990 | 997 | 454,000 |
| 2001/12/26 | 1,036 | 1,036 | 1,002 | 1,002 | 181,000 |
| 2001/12/25 | 1,059 | 1,059 | 992 | 1,037 | 475,000 |
| 2001/12/21 | 1,069 | 1,069 | 1,042 | 1,050 | 423,000 |
| 2001/12/20 | 1,067 | 1,115 | 1,067 | 1,109 | 524,000 |
| 2001/12/19 | 1,110 | 1,110 | 1,067 | 1,070 | 384,000 |
| 2001/12/18 | 1,075 | 1,113 | 1,061 | 1,110 | 343,000 |
| 2001/12/17 | 1,120 | 1,129 | 1,086 | 1,095 | 206,000 |
| 2001/12/14 | 1,111 | 1,145 | 1,111 | 1,121 | 513,000 |
| 2001/12/13 | 1,178 | 1,178 | 1,145 | 1,151 | 304,000 |
| 2001/12/12 | 1,130 | 1,180 | 1,126 | 1,169 | 503,000 |
| 2001/12/11 | 1,129 | 1,150 | 1,122 | 1,150 | 341,000 |
| 2001/12/10 | 1,150 | 1,160 | 1,112 | 1,150 | 359,000 |
| 2001/12/07 | 1,119 | 1,142 | 1,105 | 1,140 | 439,000 |
| 2001/12/06 | 1,118 | 1,149 | 1,101 | 1,116 | 329,000 |
| 2001/12/05 | 1,057 | 1,110 | 1,056 | 1,098 | 445,000 |
| 2001/12/04 | 1,056 | 1,069 | 1,048 | 1,069 | 397,000 |
| 2001/12/03 | 1,077 | 1,077 | 1,017 | 1,048 | 701,000 |
| 2001/11/30 | 1,120 | 1,120 | 1,035 | 1,035 | 782,000 |
| 2001/11/29 | 1,130 | 1,135 | 1,105 | 1,111 | 424,000 |
| 2001/11/28 | 1,119 | 1,166 | 1,119 | 1,150 | 720,000 |
| 2001/11/27 | 1,180 | 1,180 | 1,139 | 1,139 | 567,000 |
| 2001/11/26 | 1,125 | 1,188 | 1,125 | 1,188 | 916,000 |
| 2001/11/22 | 1,070 | 1,108 | 1,060 | 1,100 | 642,000 |
| 2001/11/21 | 1,026 | 1,070 | 1,017 | 1,070 | 386,000 |
| 2001/11/20 | 1,068 | 1,074 | 1,026 | 1,026 | 384,000 |
| 2001/11/19 | 1,075 | 1,090 | 1,056 | 1,058 | 393,000 |
| 2001/11/16 | 1,000 | 1,080 | 995 | 1,075 | 665,000 |
| 2001/11/15 | 961 | 1,000 | 961 | 1,000 | 299,000 |
| 2001/11/14 | 948 | 980 | 948 | 971 | 700,000 |
| 2001/11/13 | 935 | 938 | 921 | 938 | 377,000 |
| 2001/11/12 | 920 | 946 | 920 | 939 | 503,000 |
| 2001/11/09 | 1,015 | 1,015 | 960 | 960 | 373,000 |
| 2001/11/08 | 1,000 | 1,009 | 991 | 1,002 | 282,000 |
| 2001/11/07 | 995 | 998 | 965 | 970 | 356,000 |
| 2001/11/06 | 983 | 1,010 | 973 | 994 | 627,000 |
| 2001/11/05 | 980 | 982 | 966 | 973 | 216,000 |
| 2001/11/02 | 994 | 1,010 | 980 | 998 | 398,000 |
| 2001/11/01 | 965 | 995 | 965 | 994 | 590,000 |
| 2001/10/31 | 951 | 963 | 951 | 955 | 366,000 |
| 2001/10/30 | 994 | 999 | 971 | 971 | 422,000 |
| 2001/10/29 | 997 | 1,000 | 973 | 1,000 | 232,000 |
| 2001/10/26 | 1,010 | 1,030 | 996 | 1,005 | 325,000 |
| 2001/10/25 | 1,017 | 1,019 | 999 | 1,008 | 360,000 |
| 2001/10/24 | 999 | 1,005 | 994 | 999 | 263,000 |
| 2001/10/23 | 1,000 | 1,006 | 992 | 1,005 | 284,000 |
| 2001/10/22 | 1,000 | 1,000 | 971 | 1,000 | 272,000 |
| 2001/10/19 | 980 | 1,003 | 980 | 1,000 | 485,000 |
| 2001/10/18 | 984 | 1,006 | 970 | 980 | 684,000 |
| 2001/10/17 | 976 | 1,004 | 956 | 981 | 652,000 |
| 2001/10/16 | 972 | 984 | 960 | 972 | 354,000 |
| 2001/10/15 | 985 | 985 | 963 | 969 | 310,000 |
| 2001/10/12 | 1,000 | 1,009 | 975 | 975 | 693,000 |
| 2001/10/11 | 961 | 997 | 961 | 990 | 852,000 |
| 2001/10/10 | 892 | 970 | 892 | 951 | 1,051,000 |
| 2001/10/09 | 960 | 965 | 880 | 890 | 874,000 |
| 2001/10/05 | 919 | 960 | 919 | 960 | 714,000 |
| 2001/10/04 | 890 | 918 | 889 | 918 | 614,000 |
| 2001/10/03 | 890 | 896 | 845 | 850 | 677,000 |
| 2001/10/02 | 871 | 875 | 860 | 864 | 409,000 |
| 2001/10/01 | 840 | 873 | 838 | 870 | 498,000 |
| 2001/09/28 | 805 | 841 | 802 | 838 | 319,000 |
| 2001/09/27 | 791 | 814 | 791 | 813 | 203,000 |
| 2001/09/26 | 816 | 819 | 780 | 806 | 208,000 |
| 2001/09/25 | 812 | 834 | 799 | 806 | 357,000 |
| 2001/09/21 | 820 | 820 | 778 | 798 | 323,000 |
| 2001/09/20 | 872 | 872 | 830 | 830 | 519,000 |
| 2001/09/19 | 845 | 880 | 839 | 872 | 678,000 |
| 2001/09/18 | 778 | 848 | 778 | 845 | 781,000 |
| 2001/09/17 | 774 | 774 | 756 | 768 | 901,000 |
| 2001/09/14 | 759 | 765 | 756 | 765 | 668,000 |
| 2001/09/13 | 758 | 774 | 756 | 759 | 584,000 |
| 2001/09/12 | 755 | 776 | 755 | 757 | 557,000 |
| 2001/09/11 | 808 | 825 | 790 | 805 | 589,000 |
| 2001/09/10 | 777 | 802 | 750 | 774 | 317,000 |
| 2001/09/07 | 780 | 787 | 763 | 777 | 371,000 |
| 2001/09/06 | 810 | 819 | 770 | 799 | 531,000 |
| 2001/09/05 | 815 | 818 | 788 | 800 | 597,000 |
| 2001/09/04 | 812 | 821 | 790 | 805 | 909,000 |
| 2001/09/03 | 861 | 862 | 811 | 812 | 485,000 |
| 2001/08/31 | 898 | 898 | 857 | 861 | 485,000 |
| 2001/08/30 | 900 | 905 | 890 | 903 | 857,000 |
| 2001/08/29 | 869 | 900 | 866 | 900 | 734,000 |
| 2001/08/28 | 900 | 900 | 840 | 869 | 955,000 |
| 2001/08/27 | 929 | 949 | 890 | 907 | 746,000 |
| 2001/08/24 | 950 | 952 | 939 | 939 | 1,038,000 |
| 2001/08/23 | 1,000 | 1,000 | 925 | 929 | 1,225,000 |
| 2001/08/22 | 1,025 | 1,034 | 1,002 | 1,005 | 471,000 |
| 2001/08/21 | 1,019 | 1,040 | 1,019 | 1,035 | 527,000 |
| 2001/08/20 | 1,000 | 1,029 | 998 | 1,019 | 385,000 |
| 2001/08/17 | 1,025 | 1,050 | 1,025 | 1,050 | 394,000 |
| 2001/08/16 | 1,060 | 1,060 | 1,020 | 1,025 | 275,000 |
| 2001/08/15 | 1,056 | 1,073 | 1,040 | 1,070 | 262,000 |
| 2001/08/14 | 1,036 | 1,075 | 1,036 | 1,056 | 314,000 |
| 2001/08/13 | 1,065 | 1,065 | 1,022 | 1,035 | 363,000 |
| 2001/08/10 | 1,056 | 1,080 | 1,056 | 1,065 | 311,000 |
| 2001/08/09 | 1,070 | 1,070 | 1,037 | 1,048 | 272,000 |
| 2001/08/08 | 1,080 | 1,092 | 1,073 | 1,087 | 314,000 |
| 2001/08/07 | 1,060 | 1,085 | 1,060 | 1,080 | 616,000 |
| 2001/08/06 | 1,054 | 1,070 | 1,030 | 1,060 | 470,000 |
| 2001/08/03 | 1,073 | 1,088 | 1,054 | 1,054 | 810,000 |
| 2001/08/02 | 1,060 | 1,076 | 1,054 | 1,069 | 738,000 |
| 2001/08/01 | 1,001 | 1,050 | 1,000 | 1,037 | 1,051,000 |
| 2001/07/31 | 960 | 1,001 | 960 | 981 | 525,000 |
| 2001/07/30 | 965 | 976 | 947 | 960 | 462,000 |
| 2001/07/27 | 959 | 966 | 959 | 965 | 271,000 |
| 2001/07/26 | 985 | 999 | 930 | 955 | 392,000 |
| 2001/07/25 | 950 | 978 | 937 | 955 | 570,000 |
| 2001/07/24 | 921 | 935 | 910 | 932 | 666,000 |
| 2001/07/23 | 975 | 975 | 933 | 941 | 216,000 |
| 2001/07/19 | 973 | 1,000 | 973 | 988 | 305,000 |
| 2001/07/18 | 1,003 | 1,003 | 972 | 974 | 395,000 |
| 2001/07/17 | 1,001 | 1,010 | 993 | 1,001 | 480,000 |
| 2001/07/16 | 1,020 | 1,023 | 1,000 | 1,020 | 473,000 |
| 2001/07/13 | 1,070 | 1,070 | 1,026 | 1,033 | 489,000 |
| 2001/07/12 | 1,036 | 1,065 | 1,036 | 1,060 | 447,000 |
| 2001/07/11 | 1,073 | 1,073 | 1,034 | 1,035 | 322,000 |
| 2001/07/10 | 1,051 | 1,085 | 1,050 | 1,073 | 542,000 |
| 2001/07/09 | 1,038 | 1,049 | 1,020 | 1,035 | 532,000 |
| 2001/07/06 | 1,100 | 1,100 | 1,083 | 1,098 | 450,000 |
| 2001/07/05 | 1,099 | 1,107 | 1,090 | 1,100 | 581,000 |
| 2001/07/04 | 1,120 | 1,125 | 1,090 | 1,090 | 437,000 |
| 2001/07/03 | 1,165 | 1,170 | 1,119 | 1,123 | 416,000 |
| 2001/07/02 | 1,179 | 1,180 | 1,150 | 1,165 | 604,000 |
| 2001/06/29 | 1,117 | 1,159 | 1,117 | 1,159 | 456,000 |
| 2001/06/28 | 1,108 | 1,129 | 1,106 | 1,117 | 657,000 |
| 2001/06/27 | 1,112 | 1,114 | 1,079 | 1,088 | 130,000 |
| 2001/06/26 | 1,088 | 1,118 | 1,088 | 1,118 | 158,000 |
| 2001/06/25 | 1,134 | 1,134 | 1,068 | 1,094 | 425,000 |
| 2001/06/22 | 1,098 | 1,137 | 1,080 | 1,137 | 566,000 |
| 2001/06/21 | 1,057 | 1,079 | 1,033 | 1,078 | 403,000 |
| 2001/06/20 | 1,080 | 1,080 | 1,017 | 1,017 | 494,000 |
| 2001/06/19 | 1,094 | 1,100 | 1,074 | 1,080 | 296,000 |
| 2001/06/18 | 1,104 | 1,104 | 1,045 | 1,074 | 290,000 |
| 2001/06/15 | 1,061 | 1,110 | 1,039 | 1,084 | 1,088,000 |
| 2001/06/14 | 1,160 | 1,175 | 1,123 | 1,141 | 729,000 |
| 2001/06/13 | 1,193 | 1,205 | 1,180 | 1,200 | 420,000 |
| 2001/06/12 | 1,240 | 1,240 | 1,193 | 1,195 | 288,000 |
| 2001/06/11 | 1,270 | 1,275 | 1,241 | 1,258 | 228,000 |
| 2001/06/08 | 1,264 | 1,279 | 1,240 | 1,258 | 953,000 |
| 2001/06/07 | 1,210 | 1,245 | 1,190 | 1,240 | 648,000 |
| 2001/06/06 | 1,222 | 1,245 | 1,186 | 1,209 | 2,066,000 |
| 2001/06/05 | 1,255 | 1,286 | 1,249 | 1,262 | 813,000 |
| 2001/06/04 | 1,235 | 1,250 | 1,235 | 1,249 | 242,000 |
| 2001/06/01 | 1,220 | 1,238 | 1,210 | 1,221 | 573,000 |
| 2001/05/31 | 1,199 | 1,230 | 1,170 | 1,180 | 249,000 |
| 2001/05/30 | 1,200 | 1,214 | 1,198 | 1,210 | 235,000 |
| 2001/05/29 | 1,236 | 1,240 | 1,226 | 1,235 | 158,000 |
| 2001/05/28 | 1,250 | 1,279 | 1,250 | 1,250 | 166,000 |
| 2001/05/25 | 1,295 | 1,295 | 1,267 | 1,288 | 271,000 |
| 2001/05/24 | 1,231 | 1,275 | 1,225 | 1,275 | 598,000 |
| 2001/05/23 | 1,289 | 1,290 | 1,230 | 1,250 | 853,000 |
| 2001/05/22 | 1,249 | 1,311 | 1,220 | 1,249 | 2,432,000 |
| 2001/05/21 | 1,200 | 1,225 | 1,187 | 1,217 | 1,010,000 |
| 2001/05/18 | 1,117 | 1,200 | 1,117 | 1,167 | 810,000 |
| 2001/05/17 | 1,113 | 1,142 | 1,105 | 1,105 | 395,000 |
| 2001/05/16 | 1,160 | 1,162 | 1,140 | 1,152 | 677,000 |
| 2001/05/15 | 1,101 | 1,140 | 1,101 | 1,140 | 386,000 |
| 2001/05/14 | 1,140 | 1,140 | 1,091 | 1,101 | 335,000 |
| 2001/05/11 | 1,170 | 1,175 | 1,143 | 1,146 | 304,000 |
| 2001/05/10 | 1,160 | 1,190 | 1,155 | 1,160 | 779,000 |
| 2001/05/09 | 1,203 | 1,209 | 1,152 | 1,189 | 985,000 |
| 2001/05/08 | 1,150 | 1,205 | 1,146 | 1,203 | 1,444,000 |
| 2001/05/07 | 1,134 | 1,152 | 1,123 | 1,137 | 386,000 |
| 2001/05/02 | 1,140 | 1,148 | 1,120 | 1,133 | 376,000 |
| 2001/05/01 | 1,129 | 1,180 | 1,102 | 1,180 | 744,000 |
| 2001/04/27 | 1,150 | 1,169 | 1,074 | 1,169 | 647,000 |
| 2001/04/26 | 1,175 | 1,182 | 1,148 | 1,182 | 711,000 |
| 2001/04/25 | 1,175 | 1,180 | 1,120 | 1,139 | 797,000 |
| 2001/04/24 | 1,066 | 1,115 | 1,050 | 1,115 | 685,000 |
| 2001/04/23 | 1,069 | 1,086 | 1,057 | 1,066 | 129,000 |
| 2001/04/20 | 1,090 | 1,090 | 1,039 | 1,080 | 631,000 |
| 2001/04/19 | 1,050 | 1,079 | 1,035 | 1,079 | 1,069,000 |
| 2001/04/18 | 980 | 1,017 | 972 | 1,014 | 551,000 |
| 2001/04/17 | 990 | 990 | 969 | 970 | 402,000 |
| 2001/04/16 | 960 | 980 | 950 | 980 | 306,000 |
| 2001/04/13 | 960 | 960 | 930 | 940 | 338,000 |
| 2001/04/12 | 956 | 958 | 940 | 955 | 342,000 |
| 2001/04/11 | 963 | 979 | 928 | 976 | 315,000 |
| 2001/04/10 | 955 | 974 | 920 | 923 | 553,000 |
| 2001/04/09 | 999 | 1,010 | 950 | 952 | 401,000 |
| 2001/04/06 | 1,007 | 1,008 | 978 | 999 | 694,000 |
| 2001/04/05 | 962 | 990 | 951 | 977 | 534,000 |
| 2001/04/04 | 959 | 960 | 936 | 940 | 577,000 |
| 2001/04/03 | 903 | 979 | 903 | 974 | 475,000 |
| 2001/04/02 | 930 | 930 | 871 | 903 | 149,000 |
| 2001/03/30 | 931 | 960 | 910 | 950 | 331,000 |
| 2001/03/29 | 950 | 950 | 921 | 921 | 341,000 |
| 2001/03/28 | 950 | 980 | 920 | 951 | 841,000 |
| 2001/03/27 | 917 | 925 | 900 | 910 | 559,000 |
| 2001/03/26 | 900 | 930 | 890 | 891 | 420,000 |
| 2001/03/23 | 875 | 905 | 865 | 890 | 620,000 |
| 2001/03/22 | 790 | 863 | 790 | 855 | 749,000 |
| 2001/03/21 | 770 | 817 | 770 | 809 | 695,000 |
| 2001/03/19 | 760 | 800 | 760 | 780 | 564,000 |
| 2001/03/16 | 780 | 794 | 779 | 780 | 284,000 |
| 2001/03/15 | 751 | 793 | 745 | 774 | 362,000 |
| 2001/03/14 | 768 | 795 | 768 | 785 | 198,000 |
| 2001/03/13 | 783 | 783 | 751 | 769 | 304,000 |
| 2001/03/12 | 766 | 800 | 761 | 783 | 787,000 |
| 2001/03/09 | 828 | 838 | 793 | 826 | 1,166,000 |
| 2001/03/08 | 834 | 878 | 827 | 878 | 636,000 |
| 2001/03/07 | 848 | 870 | 830 | 854 | 625,000 |
| 2001/03/06 | 816 | 858 | 816 | 858 | 486,000 |
| 2001/03/05 | 780 | 820 | 780 | 804 | 483,000 |
| 2001/03/02 | 820 | 841 | 780 | 781 | 504,000 |
| 2001/03/01 | 871 | 871 | 840 | 840 | 470,000 |
| 2001/02/28 | 899 | 899 | 882 | 882 | 261,000 |
| 2001/02/27 | 923 | 923 | 883 | 906 | 565,000 |
| 2001/02/26 | 933 | 934 | 916 | 924 | 337,000 |
| 2001/02/23 | 920 | 934 | 917 | 934 | 280,000 |
| 2001/02/22 | 932 | 935 | 913 | 914 | 513,000 |
| 2001/02/21 | 919 | 922 | 910 | 922 | 260,000 |
| 2001/02/20 | 902 | 933 | 902 | 922 | 336,000 |
| 2001/02/19 | 920 | 920 | 900 | 912 | 294,000 |
| 2001/02/16 | 910 | 930 | 900 | 930 | 276,000 |
| 2001/02/15 | 916 | 928 | 914 | 920 | 104,000 |
| 2001/02/14 | 914 | 918 | 903 | 913 | 234,000 |
| 2001/02/13 | 915 | 915 | 904 | 904 | 229,000 |
| 2001/02/09 | 870 | 910 | 870 | 895 | 393,000 |
| 2001/02/08 | 890 | 905 | 888 | 890 | 326,000 |
| 2001/02/07 | 919 | 928 | 909 | 909 | 552,000 |
| 2001/02/06 | 928 | 941 | 928 | 928 | 421,000 |
| 2001/02/05 | 928 | 945 | 928 | 938 | 382,000 |
| 2001/02/02 | 955 | 985 | 948 | 948 | 525,000 |
| 2001/02/01 | 950 | 985 | 932 | 985 | 318,000 |
| 2001/01/31 | 959 | 978 | 959 | 960 | 294,000 |
| 2001/01/30 | 940 | 970 | 939 | 969 | 382,000 |
| 2001/01/29 | 939 | 959 | 938 | 950 | 480,000 |
| 2001/01/26 | 966 | 968 | 958 | 959 | 324,000 |
| 2001/01/25 | 985 | 994 | 980 | 984 | 361,000 |
| 2001/01/24 | 988 | 999 | 985 | 989 | 419,000 |
| 2001/01/23 | 975 | 1,009 | 975 | 1,002 | 542,000 |
| 2001/01/22 | 953 | 984 | 949 | 965 | 679,000 |
| 2001/01/19 | 963 | 990 | 963 | 973 | 720,000 |
| 2001/01/18 | 936 | 999 | 936 | 973 | 470,000 |
| 2001/01/17 | 950 | 960 | 916 | 935 | 516,000 |
| 2001/01/16 | 975 | 997 | 930 | 990 | 676,000 |
| 2001/01/15 | 900 | 974 | 900 | 965 | 695,000 |
| 2001/01/12 | 833 | 914 | 823 | 901 | 987,000 |
| 2001/01/11 | 811 | 831 | 805 | 823 | 883,000 |
| 2001/01/10 | 830 | 855 | 800 | 821 | 766,000 |
| 2001/01/09 | 890 | 905 | 865 | 880 | 586,000 |
| 2001/01/05 | 940 | 950 | 914 | 930 | 889,000 |
| 2001/01/04 | 1,020 | 1,024 | 980 | 980 | 296,000 |