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 |
|---|---|---|---|---|---|
| 2003/12/30 | 2,055 | 2,075 | 2,050 | 2,075 | 159,100 |
| 2003/12/29 | 2,050 | 2,055 | 2,035 | 2,045 | 154,700 |
| 2003/12/26 | 2,050 | 2,050 | 2,015 | 2,050 | 164,700 |
| 2003/12/25 | 2,005 | 2,050 | 2,005 | 2,050 | 213,600 |
| 2003/12/24 | 2,050 | 2,065 | 2,035 | 2,035 | 365,800 |
| 2003/12/22 | 2,045 | 2,055 | 2,025 | 2,050 | 470,600 |
| 2003/12/19 | 2,025 | 2,045 | 2,005 | 2,035 | 551,600 |
| 2003/12/18 | 1,995 | 2,010 | 1,970 | 1,995 | 394,400 |
| 2003/12/17 | 1,983 | 2,005 | 1,957 | 1,992 | 802,700 |
| 2003/12/16 | 1,955 | 2,010 | 1,947 | 1,953 | 1,337,400 |
| 2003/12/15 | 1,980 | 1,990 | 1,935 | 1,950 | 897,000 |
| 2003/12/12 | 1,950 | 1,969 | 1,911 | 1,933 | 562,200 |
| 2003/12/11 | 1,911 | 1,935 | 1,895 | 1,900 | 484,700 |
| 2003/12/10 | 1,947 | 1,947 | 1,880 | 1,910 | 600,100 |
| 2003/12/09 | 1,980 | 2,025 | 1,905 | 1,946 | 875,400 |
| 2003/12/08 | 2,055 | 2,060 | 1,978 | 2,010 | 490,900 |
| 2003/12/05 | 2,110 | 2,115 | 2,040 | 2,100 | 520,800 |
| 2003/12/04 | 2,115 | 2,120 | 2,065 | 2,095 | 295,900 |
| 2003/12/03 | 2,110 | 2,125 | 2,070 | 2,095 | 317,800 |
| 2003/12/02 | 2,170 | 2,195 | 2,090 | 2,130 | 666,000 |
| 2003/12/01 | 2,080 | 2,155 | 2,055 | 2,135 | 547,700 |
| 2003/11/28 | 2,150 | 2,150 | 2,055 | 2,080 | 458,400 |
| 2003/11/27 | 2,175 | 2,195 | 2,145 | 2,145 | 333,300 |
| 2003/11/26 | 2,170 | 2,180 | 2,145 | 2,170 | 425,100 |
| 2003/11/25 | 2,085 | 2,105 | 2,070 | 2,090 | 660,800 |
| 2003/11/21 | 2,050 | 2,100 | 2,045 | 2,060 | 495,700 |
| 2003/11/20 | 2,055 | 2,125 | 2,045 | 2,100 | 798,100 |
| 2003/11/19 | 2,150 | 2,190 | 2,100 | 2,105 | 307,700 |
| 2003/11/18 | 2,200 | 2,200 | 2,140 | 2,170 | 374,400 |
| 2003/11/17 | 2,280 | 2,280 | 2,170 | 2,195 | 346,100 |
| 2003/11/14 | 2,305 | 2,360 | 2,290 | 2,290 | 400,500 |
| 2003/11/13 | 2,340 | 2,340 | 2,250 | 2,290 | 343,900 |
| 2003/11/12 | 2,315 | 2,350 | 2,245 | 2,260 | 540,000 |
| 2003/11/11 | 2,330 | 2,330 | 2,230 | 2,235 | 662,800 |
| 2003/11/10 | 2,360 | 2,440 | 2,360 | 2,370 | 272,700 |
| 2003/11/07 | 2,400 | 2,470 | 2,400 | 2,435 | 432,300 |
| 2003/11/06 | 2,385 | 2,500 | 2,380 | 2,395 | 332,000 |
| 2003/11/05 | 2,395 | 2,420 | 2,380 | 2,390 | 526,000 |
| 2003/11/04 | 2,420 | 2,560 | 2,400 | 2,475 | 733,700 |
| 2003/10/31 | 2,345 | 2,345 | 2,295 | 2,340 | 493,400 |
| 2003/10/30 | 2,365 | 2,385 | 2,300 | 2,345 | 752,000 |
| 2003/10/29 | 2,285 | 2,385 | 2,260 | 2,375 | 628,600 |
| 2003/10/28 | 2,250 | 2,285 | 2,195 | 2,205 | 358,200 |
| 2003/10/27 | 2,200 | 2,215 | 2,155 | 2,205 | 191,400 |
| 2003/10/24 | 2,105 | 2,175 | 2,105 | 2,140 | 378,800 |
| 2003/10/23 | 2,240 | 2,240 | 2,100 | 2,145 | 477,100 |
| 2003/10/22 | 2,280 | 2,285 | 2,215 | 2,220 | 344,800 |
| 2003/10/21 | 2,380 | 2,400 | 2,245 | 2,265 | 727,700 |
| 2003/10/20 | 2,270 | 2,370 | 2,225 | 2,330 | 978,600 |
| 2003/10/17 | 2,150 | 2,245 | 2,130 | 2,225 | 2,183,500 |
| 2003/10/16 | 2,045 | 2,090 | 2,010 | 2,055 | 723,600 |
| 2003/10/15 | 2,015 | 2,040 | 2,005 | 2,005 | 320,700 |
| 2003/10/14 | 2,090 | 2,090 | 2,000 | 2,005 | 562,200 |
| 2003/10/10 | 2,000 | 2,085 | 2,000 | 2,055 | 471,000 |
| 2003/10/09 | 2,015 | 2,050 | 1,992 | 1,996 | 577,900 |
| 2003/10/08 | 2,100 | 2,120 | 2,045 | 2,055 | 366,900 |
| 2003/10/07 | 2,115 | 2,150 | 2,100 | 2,150 | 503,100 |
| 2003/10/06 | 2,175 | 2,180 | 2,105 | 2,140 | 417,700 |
| 2003/10/03 | 2,100 | 2,180 | 2,080 | 2,160 | 869,500 |
| 2003/10/02 | 2,050 | 2,090 | 2,040 | 2,090 | 609,600 |
| 2003/10/01 | 2,025 | 2,050 | 1,993 | 2,050 | 566,900 |
| 2003/09/30 | 2,015 | 2,020 | 1,975 | 2,000 | 690,000 |
| 2003/09/29 | 2,010 | 2,030 | 1,967 | 2,015 | 318,000 |
| 2003/09/26 | 1,956 | 2,025 | 1,955 | 2,010 | 405,000 |
| 2003/09/25 | 1,966 | 1,966 | 1,924 | 1,955 | 725,000 |
| 2003/09/24 | 1,941 | 1,992 | 1,918 | 1,986 | 615,000 |
| 2003/09/22 | 1,980 | 1,980 | 1,905 | 1,910 | 682,000 |
| 2003/09/19 | 2,005 | 2,010 | 1,986 | 1,998 | 808,000 |
| 2003/09/18 | 2,035 | 2,050 | 1,990 | 1,997 | 657,000 |
| 2003/09/17 | 2,080 | 2,080 | 2,040 | 2,050 | 500,000 |
| 2003/09/16 | 2,085 | 2,085 | 2,040 | 2,040 | 379,000 |
| 2003/09/12 | 2,095 | 2,095 | 2,030 | 2,050 | 985,000 |
| 2003/09/11 | 2,050 | 2,065 | 2,015 | 2,030 | 1,032,000 |
| 2003/09/10 | 1,980 | 2,010 | 1,971 | 1,985 | 519,000 |
| 2003/09/09 | 2,005 | 2,030 | 2,000 | 2,005 | 651,000 |
| 2003/09/08 | 2,000 | 2,005 | 1,980 | 1,988 | 621,000 |
| 2003/09/05 | 1,963 | 2,005 | 1,961 | 2,000 | 547,000 |
| 2003/09/04 | 1,993 | 2,030 | 1,972 | 1,978 | 503,000 |
| 2003/09/03 | 2,055 | 2,060 | 1,990 | 1,990 | 525,000 |
| 2003/09/02 | 2,050 | 2,080 | 2,030 | 2,055 | 755,000 |
| 2003/09/01 | 2,095 | 2,095 | 2,035 | 2,080 | 604,000 |
| 2003/08/29 | 2,040 | 2,060 | 2,000 | 2,060 | 648,000 |
| 2003/08/28 | 2,060 | 2,065 | 2,005 | 2,030 | 521,000 |
| 2003/08/27 | 2,085 | 2,110 | 2,035 | 2,035 | 499,000 |
| 2003/08/26 | 2,015 | 2,100 | 2,015 | 2,055 | 652,000 |
| 2003/08/25 | 2,075 | 2,095 | 2,050 | 2,055 | 509,000 |
| 2003/08/22 | 2,100 | 2,120 | 2,085 | 2,115 | 1,311,000 |
| 2003/08/21 | 2,000 | 2,140 | 1,995 | 2,130 | 2,036,000 |
| 2003/08/20 | 1,997 | 2,010 | 1,965 | 1,997 | 1,142,000 |
| 2003/08/19 | 1,998 | 2,025 | 1,970 | 1,987 | 870,000 |
| 2003/08/18 | 1,955 | 1,987 | 1,941 | 1,968 | 976,000 |
| 2003/08/15 | 1,928 | 1,965 | 1,921 | 1,955 | 752,000 |
| 2003/08/14 | 1,848 | 1,921 | 1,847 | 1,894 | 1,359,000 |
| 2003/08/13 | 1,831 | 1,850 | 1,810 | 1,838 | 915,000 |
| 2003/08/12 | 1,840 | 1,870 | 1,803 | 1,825 | 945,000 |
| 2003/08/11 | 1,810 | 1,870 | 1,810 | 1,837 | 315,000 |
| 2003/08/08 | 1,812 | 1,877 | 1,812 | 1,835 | 462,000 |
| 2003/08/07 | 1,850 | 1,874 | 1,809 | 1,809 | 513,000 |
| 2003/08/06 | 1,861 | 1,898 | 1,857 | 1,860 | 607,000 |
| 2003/08/05 | 1,927 | 1,955 | 1,888 | 1,901 | 904,000 |
| 2003/08/04 | 1,950 | 1,994 | 1,942 | 1,950 | 1,017,000 |
| 2003/08/01 | 1,950 | 1,964 | 1,936 | 1,951 | 1,183,000 |
| 2003/07/31 | 1,953 | 1,965 | 1,920 | 1,930 | 1,170,000 |
| 2003/07/30 | 1,905 | 1,935 | 1,889 | 1,893 | 1,227,000 |
| 2003/07/29 | 1,940 | 1,949 | 1,855 | 1,875 | 1,036,000 |
| 2003/07/28 | 1,947 | 1,955 | 1,934 | 1,935 | 478,000 |
| 2003/07/25 | 1,950 | 1,975 | 1,911 | 1,917 | 422,000 |
| 2003/07/24 | 1,920 | 1,948 | 1,920 | 1,943 | 872,000 |
| 2003/07/23 | 1,899 | 1,925 | 1,891 | 1,915 | 450,000 |
| 2003/07/22 | 1,876 | 1,904 | 1,850 | 1,869 | 671,000 |
| 2003/07/18 | 1,905 | 1,978 | 1,896 | 1,898 | 914,000 |
| 2003/07/17 | 1,990 | 1,990 | 1,935 | 1,959 | 934,000 |
| 2003/07/16 | 1,999 | 2,015 | 1,975 | 1,998 | 878,000 |
| 2003/07/15 | 1,960 | 2,015 | 1,950 | 1,970 | 1,907,000 |
| 2003/07/14 | 1,799 | 1,930 | 1,799 | 1,900 | 868,000 |
| 2003/07/11 | 1,830 | 1,863 | 1,791 | 1,799 | 788,000 |
| 2003/07/10 | 1,880 | 1,930 | 1,861 | 1,912 | 1,488,000 |
| 2003/07/09 | 1,800 | 1,850 | 1,780 | 1,825 | 1,163,000 |
| 2003/07/08 | 1,760 | 1,780 | 1,729 | 1,771 | 1,460,000 |
| 2003/07/07 | 1,700 | 1,749 | 1,700 | 1,700 | 571,000 |
| 2003/07/04 | 1,729 | 1,730 | 1,710 | 1,726 | 523,000 |
| 2003/07/03 | 1,700 | 1,728 | 1,690 | 1,728 | 783,000 |
| 2003/07/02 | 1,710 | 1,713 | 1,660 | 1,688 | 711,000 |
| 2003/07/01 | 1,700 | 1,710 | 1,691 | 1,710 | 383,000 |
| 2003/06/30 | 1,709 | 1,725 | 1,695 | 1,711 | 551,000 |
| 2003/06/27 | 1,679 | 1,700 | 1,660 | 1,697 | 838,000 |
| 2003/06/26 | 1,628 | 1,650 | 1,627 | 1,650 | 629,000 |
| 2003/06/25 | 1,618 | 1,638 | 1,614 | 1,620 | 547,000 |
| 2003/06/24 | 1,651 | 1,651 | 1,609 | 1,618 | 685,000 |
| 2003/06/23 | 1,688 | 1,691 | 1,666 | 1,681 | 650,000 |
| 2003/06/20 | 1,670 | 1,689 | 1,660 | 1,687 | 845,000 |
| 2003/06/19 | 1,650 | 1,699 | 1,647 | 1,677 | 1,321,000 |
| 2003/06/18 | 1,620 | 1,635 | 1,606 | 1,633 | 1,095,000 |
| 2003/06/17 | 1,590 | 1,602 | 1,573 | 1,596 | 1,155,000 |
| 2003/06/16 | 1,560 | 1,570 | 1,542 | 1,555 | 588,000 |
| 2003/06/13 | 1,539 | 1,539 | 1,524 | 1,539 | 951,000 |
| 2003/06/12 | 1,540 | 1,550 | 1,509 | 1,524 | 615,000 |
| 2003/06/11 | 1,550 | 1,565 | 1,533 | 1,540 | 588,000 |
| 2003/06/10 | 1,525 | 1,559 | 1,525 | 1,535 | 1,276,000 |
| 2003/06/09 | 1,581 | 1,593 | 1,552 | 1,555 | 1,000,000 |
| 2003/06/06 | 1,610 | 1,612 | 1,584 | 1,606 | 928,000 |
| 2003/06/05 | 1,625 | 1,630 | 1,602 | 1,612 | 358,000 |
| 2003/06/04 | 1,625 | 1,642 | 1,622 | 1,623 | 573,000 |
| 2003/06/03 | 1,620 | 1,627 | 1,614 | 1,620 | 667,000 |
| 2003/06/02 | 1,625 | 1,625 | 1,607 | 1,613 | 355,000 |
| 2003/05/30 | 1,620 | 1,625 | 1,600 | 1,625 | 666,000 |
| 2003/05/29 | 1,615 | 1,617 | 1,590 | 1,617 | 685,000 |
| 2003/05/28 | 1,590 | 1,606 | 1,560 | 1,603 | 1,061,000 |
| 2003/05/27 | 1,546 | 1,552 | 1,535 | 1,544 | 479,000 |
| 2003/05/26 | 1,581 | 1,581 | 1,545 | 1,546 | 496,000 |
| 2003/05/23 | 1,551 | 1,581 | 1,544 | 1,580 | 616,000 |
| 2003/05/22 | 1,572 | 1,579 | 1,542 | 1,566 | 395,000 |
| 2003/05/21 | 1,590 | 1,595 | 1,568 | 1,580 | 853,000 |
| 2003/05/20 | 1,540 | 1,590 | 1,535 | 1,589 | 747,000 |
| 2003/05/19 | 1,550 | 1,556 | 1,515 | 1,523 | 249,000 |
| 2003/05/16 | 1,541 | 1,568 | 1,539 | 1,546 | 699,000 |
| 2003/05/15 | 1,521 | 1,526 | 1,504 | 1,511 | 583,000 |
| 2003/05/14 | 1,505 | 1,530 | 1,505 | 1,521 | 763,000 |
| 2003/05/13 | 1,578 | 1,580 | 1,525 | 1,534 | 808,000 |
| 2003/05/12 | 1,560 | 1,584 | 1,555 | 1,584 | 566,000 |
| 2003/05/09 | 1,580 | 1,592 | 1,558 | 1,589 | 598,000 |
| 2003/05/08 | 1,590 | 1,604 | 1,583 | 1,592 | 661,000 |
| 2003/05/07 | 1,555 | 1,594 | 1,540 | 1,590 | 721,000 |
| 2003/05/06 | 1,544 | 1,559 | 1,543 | 1,555 | 641,000 |
| 2003/05/02 | 1,516 | 1,532 | 1,505 | 1,525 | 474,000 |
| 2003/05/01 | 1,523 | 1,523 | 1,482 | 1,500 | 509,000 |
| 2003/04/30 | 1,484 | 1,508 | 1,478 | 1,500 | 649,000 |
| 2003/04/28 | 1,449 | 1,477 | 1,449 | 1,460 | 100,000 |
| 2003/04/25 | 1,458 | 1,477 | 1,450 | 1,467 | 484,000 |
| 2003/04/24 | 1,494 | 1,507 | 1,455 | 1,455 | 745,000 |
| 2003/04/23 | 1,512 | 1,513 | 1,482 | 1,495 | 673,000 |
| 2003/04/22 | 1,549 | 1,549 | 1,501 | 1,512 | 385,000 |
| 2003/04/21 | 1,530 | 1,550 | 1,528 | 1,540 | 456,000 |
| 2003/04/18 | 1,521 | 1,533 | 1,490 | 1,500 | 793,000 |
| 2003/04/17 | 1,531 | 1,558 | 1,502 | 1,511 | 1,410,000 |
| 2003/04/16 | 1,592 | 1,593 | 1,518 | 1,561 | 1,012,000 |
| 2003/04/15 | 1,600 | 1,609 | 1,588 | 1,606 | 462,000 |
| 2003/04/14 | 1,601 | 1,627 | 1,574 | 1,600 | 395,000 |
| 2003/04/11 | 1,574 | 1,635 | 1,573 | 1,627 | 726,000 |
| 2003/04/10 | 1,625 | 1,625 | 1,565 | 1,576 | 419,000 |
| 2003/04/09 | 1,606 | 1,625 | 1,565 | 1,582 | 411,000 |
| 2003/04/08 | 1,660 | 1,661 | 1,612 | 1,624 | 361,000 |
| 2003/04/07 | 1,642 | 1,670 | 1,621 | 1,660 | 484,000 |
| 2003/04/04 | 1,546 | 1,617 | 1,546 | 1,612 | 810,000 |
| 2003/04/03 | 1,580 | 1,582 | 1,530 | 1,532 | 356,000 |
| 2003/04/02 | 1,565 | 1,579 | 1,548 | 1,579 | 330,000 |
| 2003/04/01 | 1,517 | 1,570 | 1,503 | 1,556 | 475,000 |
| 2003/03/31 | 1,524 | 1,549 | 1,497 | 1,497 | 346,000 |
| 2003/03/28 | 1,587 | 1,587 | 1,547 | 1,554 | 281,000 |
| 2003/03/27 | 1,561 | 1,580 | 1,557 | 1,558 | 235,000 |
| 2003/03/26 | 1,511 | 1,591 | 1,511 | 1,591 | 305,000 |
| 2003/03/25 | 1,590 | 1,590 | 1,530 | 1,533 | 272,000 |
| 2003/03/24 | 1,558 | 1,578 | 1,545 | 1,566 | 256,000 |
| 2003/03/20 | 1,545 | 1,555 | 1,521 | 1,533 | 475,000 |
| 2003/03/19 | 1,508 | 1,550 | 1,500 | 1,523 | 753,000 |
| 2003/03/18 | 1,470 | 1,507 | 1,470 | 1,507 | 1,078,000 |
| 2003/03/17 | 1,480 | 1,480 | 1,463 | 1,466 | 294,000 |
| 2003/03/14 | 1,498 | 1,499 | 1,468 | 1,490 | 1,066,000 |
| 2003/03/13 | 1,464 | 1,480 | 1,464 | 1,478 | 684,000 |
| 2003/03/12 | 1,446 | 1,468 | 1,435 | 1,444 | 610,000 |
| 2003/03/11 | 1,430 | 1,485 | 1,430 | 1,450 | 684,000 |
| 2003/03/10 | 1,442 | 1,462 | 1,438 | 1,450 | 510,000 |
| 2003/03/07 | 1,456 | 1,463 | 1,436 | 1,462 | 542,000 |
| 2003/03/06 | 1,487 | 1,498 | 1,470 | 1,470 | 595,000 |
| 2003/03/05 | 1,481 | 1,484 | 1,460 | 1,470 | 556,000 |
| 2003/03/04 | 1,481 | 1,493 | 1,480 | 1,493 | 343,000 |
| 2003/03/03 | 1,475 | 1,493 | 1,472 | 1,490 | 414,000 |
| 2003/02/28 | 1,450 | 1,477 | 1,450 | 1,460 | 398,000 |
| 2003/02/27 | 1,441 | 1,450 | 1,431 | 1,440 | 410,000 |
| 2003/02/26 | 1,440 | 1,446 | 1,410 | 1,429 | 505,000 |
| 2003/02/25 | 1,456 | 1,459 | 1,438 | 1,440 | 636,000 |
| 2003/02/24 | 1,470 | 1,480 | 1,442 | 1,456 | 376,000 |
| 2003/02/21 | 1,483 | 1,489 | 1,475 | 1,480 | 454,000 |
| 2003/02/20 | 1,493 | 1,493 | 1,463 | 1,488 | 408,000 |
| 2003/02/19 | 1,489 | 1,495 | 1,481 | 1,485 | 625,000 |
| 2003/02/18 | 1,463 | 1,493 | 1,430 | 1,489 | 618,000 |
| 2003/02/17 | 1,490 | 1,490 | 1,460 | 1,472 | 442,000 |
| 2003/02/14 | 1,434 | 1,479 | 1,434 | 1,476 | 360,000 |
| 2003/02/13 | 1,465 | 1,465 | 1,440 | 1,454 | 397,000 |
| 2003/02/12 | 1,464 | 1,465 | 1,449 | 1,465 | 292,000 |
| 2003/02/10 | 1,430 | 1,445 | 1,427 | 1,444 | 343,000 |
| 2003/02/07 | 1,452 | 1,467 | 1,418 | 1,450 | 541,000 |
| 2003/02/06 | 1,472 | 1,494 | 1,453 | 1,463 | 360,000 |
| 2003/02/05 | 1,467 | 1,492 | 1,461 | 1,482 | 642,000 |
| 2003/02/04 | 1,490 | 1,499 | 1,475 | 1,482 | 589,000 |
| 2003/02/03 | 1,410 | 1,472 | 1,410 | 1,472 | 539,000 |
| 2003/01/31 | 1,380 | 1,425 | 1,370 | 1,415 | 577,000 |
| 2003/01/30 | 1,384 | 1,400 | 1,379 | 1,380 | 446,000 |
| 2003/01/29 | 1,434 | 1,435 | 1,390 | 1,395 | 615,000 |
| 2003/01/28 | 1,425 | 1,475 | 1,424 | 1,434 | 612,000 |
| 2003/01/27 | 1,416 | 1,445 | 1,408 | 1,445 | 511,000 |
| 2003/01/24 | 1,469 | 1,478 | 1,435 | 1,435 | 922,000 |
| 2003/01/23 | 1,447 | 1,510 | 1,434 | 1,481 | 1,436,000 |
| 2003/01/22 | 1,444 | 1,464 | 1,424 | 1,447 | 791,000 |
| 2003/01/21 | 1,403 | 1,442 | 1,403 | 1,424 | 641,000 |
| 2003/01/20 | 1,400 | 1,422 | 1,400 | 1,420 | 529,000 |
| 2003/01/17 | 1,390 | 1,462 | 1,390 | 1,419 | 1,268,000 |
| 2003/01/16 | 1,379 | 1,404 | 1,371 | 1,400 | 1,459,000 |
| 2003/01/15 | 1,350 | 1,373 | 1,345 | 1,359 | 609,000 |
| 2003/01/14 | 1,306 | 1,350 | 1,302 | 1,350 | 591,000 |
| 2003/01/10 | 1,318 | 1,349 | 1,305 | 1,305 | 634,000 |
| 2003/01/09 | 1,310 | 1,320 | 1,307 | 1,307 | 540,000 |
| 2003/01/08 | 1,341 | 1,354 | 1,326 | 1,330 | 681,000 |
| 2003/01/07 | 1,349 | 1,367 | 1,349 | 1,351 | 548,000 |
| 2003/01/06 | 1,340 | 1,349 | 1,330 | 1,337 | 130,000 |