日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 820 830 816 830 118,000
1985/12/27 830 837 816 830 265,000
1985/12/26 840 842 831 838 91,000
1985/12/25 850 870 850 850 134,000
1985/12/24 850 852 835 845 194,000
1985/12/23 844 849 840 845 81,000
1985/12/21 840 844 840 841 66,000
1985/12/20 830 845 830 838 133,000
1985/12/19 856 860 840 840 269,000
1985/12/18 860 860 851 852 147,000
1985/12/17 861 862 830 840 298,000
1985/12/16 879 879 867 870 106,000
1985/12/13 865 880 865 879 87,000
1985/12/12 885 890 855 860 262,000
1985/12/11 905 905 886 888 257,000
1985/12/10 906 916 895 895 973,000
1985/12/09 898 900 891 898 182,000
1985/12/07 903 903 890 900 209,000
1985/12/06 913 913 898 898 710,000
1985/12/05 895 905 893 904 2,205,000
1985/12/04 871 892 871 883 1,475,000
1985/12/03 864 878 862 868 826,000
1985/12/02 880 892 855 863 1,311,000
1985/11/30 864 879 860 879 493,000
1985/11/29 855 860 850 859 234,000
1985/11/28 858 870 851 856 812,000
1985/11/27 859 860 831 848 434,000
1985/11/26 840 862 825 860 357,000
1985/11/25 860 860 840 840 259,000
1985/11/22 845 870 845 850 674,000
1985/11/21 869 870 851 855 406,000
1985/11/20 839 875 839 870 1,446,000
1985/11/19 833 839 825 835 161,000
1985/11/18 843 850 840 843 251,000
1985/11/16 835 840 820 839 101,000
1985/11/15 822 842 820 835 335,000
1985/11/14 821 821 801 820 316,000
1985/11/13 818 825 816 820 220,000
1985/11/12 843 843 818 818 312,000
1985/11/11 846 848 830 833 314,000
1985/11/08 851 851 830 840 1,128,000
1985/11/07 837 857 832 845 2,823,000
1985/11/06 789 820 789 817 1,785,000
1985/11/05 779 791 773 780 304,000
1985/11/02 751 769 751 769 72,000
1985/11/01 769 779 765 771 132,000
1985/10/31 794 799 780 789 282,000
1985/10/30 782 790 780 784 185,000
1985/10/29 790 798 777 777 464,000
1985/10/28 788 803 770 790 528,000
1985/10/26 765 788 756 787 175,000
1985/10/25 794 805 771 772 1,104,000
1985/10/24 755 784 750 784 671,000
1985/10/23 753 759 745 745 158,000
1985/10/22 737 750 735 745 219,000
1985/10/21 744 746 735 740 56,000
1985/10/19 754 754 730 732 82,000
1985/10/18 759 759 741 755 160,000
1985/10/17 763 777 742 752 583,000
1985/10/16 735 760 730 756 444,000
1985/10/15 714 730 710 725 127,000
1985/10/14 743 743 716 734 124,000
1985/10/11 741 745 721 733 185,000
1985/10/09 728 750 726 740 488,000
1985/10/08 700 728 700 728 92,000
1985/10/07 704 710 700 705 27,000
1985/10/05 695 703 690 690 72,000
1985/10/04 700 708 700 700 133,000
1985/10/03 716 716 705 706 66,000
1985/10/02 719 720 710 716 78,000
1985/10/01 701 730 700 718 219,000
1985/09/30 700 700 691 691 114,000
1985/09/28 682 690 680 680 62,000
1985/09/27 696 696 681 682 83,000
1985/09/26 705 705 690 705 107,000
1985/09/25 720 720 700 713 145,000
1985/09/24 735 735 720 720 138,000
1985/09/21 725 728 720 725 47,000
1985/09/20 730 731 711 725 110,000
1985/09/19 742 745 735 735 72,000
1985/09/18 750 752 741 741 104,000
1985/09/17 757 757 747 750 200,000
1985/09/13 757 762 745 759 554,000
1985/09/12 747 755 730 755 309,000
1985/09/11 750 758 740 751 800,000
1985/09/10 714 730 714 730 274,000
1985/09/09 700 717 700 708 326,000
1985/09/07 704 704 699 700 75,000
1985/09/06 701 720 701 710 160,000
1985/09/05 700 700 690 700 107,000
1985/09/04 695 695 690 690 209,000
1985/09/03 695 710 694 696 110,000
1985/09/02 690 699 690 692 122,000
1985/08/31 690 695 690 690 90,000
1985/08/30 691 700 691 695 63,000
1985/08/29 681 700 681 700 98,000
1985/08/28 696 700 680 680 320,000
1985/08/27 700 701 696 696 107,000
1985/08/26 706 709 703 706 73,000
1985/08/24 699 703 699 703 57,000
1985/08/23 710 711 700 705 154,000
1985/08/22 710 712 708 710 62,000
1985/08/21 710 713 709 710 131,000
1985/08/20 722 725 710 710 135,000
1985/08/19 733 733 725 725 31,000
1985/08/17 730 738 723 723 53,000
1985/08/16 723 733 723 730 70,000
1985/08/15 740 740 730 733 59,000
1985/08/14 745 757 731 732 301,000
1985/08/13 728 745 715 740 101,000
1985/08/12 730 740 730 730 66,000
1985/08/09 745 745 731 731 74,000
1985/08/08 745 748 740 748 131,000
1985/08/07 761 778 735 735 500,000
1985/08/06 736 789 736 771 577,000
1985/08/05 717 725 709 716 17,000
1985/08/03 720 729 705 715 70,000
1985/08/02 731 740 730 730 275,000
1985/08/01 720 730 720 730 320,000
1985/07/31 690 710 690 710 75,000
1985/07/30 688 695 688 689 72,000
1985/07/29 695 700 688 692 91,000
1985/07/27 701 701 695 700 74,000
1985/07/26 705 710 701 701 94,000
1985/07/25 715 720 705 705 99,000
1985/07/24 729 730 713 715 147,000
1985/07/23 740 740 720 720 52,000
1985/07/22 725 725 710 720 97,000
1985/07/20 735 735 725 732 91,000
1985/07/19 751 751 730 735 80,000
1985/07/18 750 760 749 760 98,000
1985/07/17 745 765 745 756 135,000
1985/07/16 720 747 716 740 113,000
1985/07/15 739 739 700 706 201,000
1985/07/12 780 783 759 759 191,000
1985/07/11 795 795 781 783 121,000
1985/07/10 805 805 795 795 77,000
1985/07/09 795 805 790 805 183,000
1985/07/08 806 810 790 795 234,000
1985/07/06 805 805 799 805 57,000
1985/07/05 815 815 791 791 214,000
1985/07/04 835 840 815 815 261,000
1985/07/03 839 840 834 835 129,000
1985/07/02 825 830 823 829 136,000
1985/07/01 815 825 815 823 171,000
1985/06/29 815 819 810 814 93,000
1985/06/28 810 820 800 810 240,000
1985/06/27 790 799 780 780 138,000
1985/06/26 795 795 783 790 292,000
1985/06/25 802 802 790 800 142,000
1985/06/24 810 810 800 803 108,000
1985/06/22 810 815 800 802 129,000
1985/06/21 772 785 772 780 124,000
1985/06/20 808 808 785 790 165,000
1985/06/19 815 820 810 812 105,000
1985/06/18 826 826 815 815 110,000
1985/06/17 826 833 823 824 58,000
1985/06/15 822 836 822 822 49,000
1985/06/14 834 839 821 821 50,000
1985/06/13 826 842 825 835 210,000
1985/06/12 850 850 825 825 92,000
1985/06/11 851 855 840 850 145,000
1985/06/10 831 860 831 849 286,000
1985/06/07 828 835 810 835 357,000
1985/06/06 826 830 816 818 121,000
1985/06/05 819 829 816 816 187,000
1985/06/04 810 828 810 822 95,000
1985/06/03 825 831 817 817 145,000
1985/05/31 865 877 860 875 187,000
1985/05/30 835 880 830 870 419,000
1985/05/29 822 824 815 820 194,000
1985/05/28 821 828 820 823 270,000
1985/05/27 825 830 824 828 158,000
1985/05/25 840 841 830 832 72,000
1985/05/24 835 840 832 835 58,000
1985/05/23 830 840 830 840 227,000
1985/05/22 850 853 833 840 263,000
1985/05/21 860 861 849 851 540,000
1985/05/20 862 863 854 855 136,000
1985/05/18 852 860 850 860 82,000
1985/05/17 860 862 851 852 180,000
1985/05/16 860 870 850 860 297,000
1985/05/15 858 865 850 850 235,000
1985/05/14 870 870 858 868 301,000
1985/05/13 866 872 862 868 265,000
1985/05/10 880 881 860 862 171,000
1985/05/09 899 900 881 885 234,000
1985/05/08 911 920 899 905 122,000
1985/05/07 925 925 905 910 26,000
1985/05/04 915 929 905 915 174,000
1985/05/02 937 938 920 925 183,000
1985/05/01 940 944 930 931 212,000
1985/04/30 940 955 937 939 479,000
1985/04/27 925 960 918 950 262,000
1985/04/26 904 925 896 916 434,000
1985/04/25 893 900 892 899 177,000
1985/04/24 895 899 890 890 125,000
1985/04/23 892 895 890 890 86,000
1985/04/22 891 896 890 890 173,000
1985/04/20 891 900 890 890 98,000
1985/04/19 860 895 851 893 366,000
1985/04/18 876 884 865 865 272,000
1985/04/17 899 900 882 886 395,000
1985/04/16 895 905 885 904 347,000
1985/04/15 893 925 891 905 205,000
1985/04/12 905 910 891 892 525,000
1985/04/11 919 919 905 907 457,000
1985/04/10 914 924 908 909 432,000
1985/04/09 938 945 915 934 265,000
1985/04/08 920 930 913 928 191,000
1985/04/06 914 921 905 905 75,000
1985/04/05 930 943 905 915 242,000
1985/04/04 950 950 930 932 317,000
1985/04/03 935 940 930 935 279,000
1985/04/02 958 958 920 925 211,000
1985/04/01 950 960 940 948 298,000
1985/03/30 955 959 945 945 123,000
1985/03/29 986 998 955 955 214,000
1985/03/28 995 1,000 985 996 120,000
1985/03/27 1,030 1,030 975 985 615,000
1985/03/26 1,020 1,040 1,000 1,030 311,000
1985/03/25 1,050 1,050 1,010 1,010 176,000
1985/03/23 1,020 1,050 1,010 1,030 92,000
1985/03/22 1,050 1,060 1,030 1,050 232,000
1985/03/20 1,050 1,060 1,010 1,010 349,000
1985/03/19 1,060 1,070 1,040 1,040 387,000
1985/03/18 1,080 1,080 1,040 1,040 458,000
1985/03/16 1,080 1,080 1,040 1,060 336,000
1985/03/15 1,080 1,100 1,080 1,080 2,592,000
1985/03/14 1,050 1,070 1,040 1,070 1,469,000
1985/03/13 1,040 1,050 1,030 1,040 727,000
1985/03/12 999 1,040 999 1,030 523,000
1985/03/11 999 999 981 981 281,000
1985/03/08 995 1,010 990 1,000 439,000
1985/03/07 1,010 1,030 991 991 478,000
1985/03/06 1,030 1,040 1,000 1,000 554,000
1985/03/05 1,060 1,060 1,010 1,010 621,000
1985/03/04 1,030 1,070 1,020 1,070 1,656,000
1985/03/02 1,050 1,060 1,010 1,010 994,000
1985/03/01 1,040 1,080 1,000 1,010 2,634,000
1985/02/28 1,010 1,060 982 1,000 3,785,999
1985/02/27 930 1,020 921 1,020 3,289,000
1985/02/26 927 949 920 920 178,000
1985/02/25 931 940 916 925 101,000
1985/02/23 950 950 911 911 200,000
1985/02/22 957 957 940 950 426,000
1985/02/21 968 968 936 959 479,000
1985/02/20 940 964 940 960 1,045,000
1985/02/19 914 950 910 940 952,000
1985/02/18 919 919 909 917 134,000
1985/02/16 909 910 897 909 151,000
1985/02/15 890 920 885 909 236,000
1985/02/14 894 899 881 885 155,000
1985/02/13 889 900 883 884 126,000
1985/02/12 895 896 880 885 59,000
1985/02/08 885 900 880 900 204,000
1985/02/07 880 885 878 883 134,000
1985/02/06 876 884 875 877 87,000
1985/02/05 890 890 880 885 119,000
1985/02/04 890 890 881 883 122,000
1985/02/02 894 900 881 900 58,000
1985/02/01 919 919 881 884 285,000
1985/01/31 921 930 910 920 596,000
1985/01/30 886 918 885 911 601,000
1985/01/29 868 910 868 876 740,000
1985/01/28 870 885 868 868 245,000
1985/01/26 880 900 870 870 210,000
1985/01/25 909 909 878 878 111,000
1985/01/24 909 909 888 894 146,000
1985/01/23 896 910 895 905 51,000
1985/01/22 925 935 895 895 149,000
1985/01/21 910 920 900 918 55,000
1985/01/19 920 925 910 910 104,000
1985/01/18 911 918 890 890 297,000
1985/01/17 935 940 908 915 450,000
1985/01/16 880 960 880 955 942,000
1985/01/14 880 889 870 870 229,000
1985/01/11 915 920 881 886 572,000
1985/01/10 895 935 885 935 585,000
1985/01/09 846 860 835 835 185,000
1985/01/08 826 848 826 848 101,000
1985/01/07 820 830 820 830 96,000
1985/01/05 820 825 820 821 79,000
1985/01/04 850 850 833 835 119,000

このページの先頭へ