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 |
---|---|---|---|---|---|
1986/12/27 | 720 | 730 | 718 | 720 | 132,000 |
1986/12/26 | 746 | 747 | 740 | 740 | 92,000 |
1986/12/25 | 751 | 751 | 745 | 746 | 113,000 |
1986/12/24 | 763 | 763 | 750 | 750 | 191,000 |
1986/12/23 | 750 | 753 | 746 | 753 | 40,000 |
1986/12/22 | 770 | 770 | 747 | 747 | 120,000 |
1986/12/19 | 747 | 770 | 747 | 764 | 71,000 |
1986/12/18 | 746 | 760 | 746 | 757 | 122,000 |
1986/12/17 | 759 | 765 | 749 | 765 | 140,000 |
1986/12/16 | 750 | 759 | 740 | 749 | 200,000 |
1986/12/15 | 760 | 760 | 745 | 759 | 111,000 |
1986/12/12 | 750 | 770 | 750 | 750 | 201,000 |
1986/12/11 | 760 | 779 | 759 | 760 | 264,000 |
1986/12/10 | 766 | 770 | 761 | 766 | 146,000 |
1986/12/09 | 772 | 776 | 768 | 774 | 211,000 |
1986/12/08 | 779 | 780 | 767 | 767 | 95,000 |
1986/12/06 | 770 | 780 | 769 | 769 | 96,000 |
1986/12/05 | 771 | 780 | 769 | 778 | 199,000 |
1986/12/04 | 766 | 780 | 766 | 770 | 144,000 |
1986/12/03 | 775 | 780 | 770 | 770 | 116,000 |
1986/12/02 | 775 | 785 | 766 | 783 | 147,000 |
1986/12/01 | 780 | 785 | 775 | 779 | 103,000 |
1986/11/29 | 778 | 778 | 770 | 771 | 91,000 |
1986/11/28 | 789 | 790 | 770 | 770 | 123,000 |
1986/11/27 | 773 | 799 | 773 | 780 | 66,000 |
1986/11/26 | 789 | 789 | 771 | 772 | 138,000 |
1986/11/25 | 797 | 797 | 787 | 790 | 51,000 |
1986/11/22 | 780 | 787 | 771 | 787 | 89,000 |
1986/11/21 | 770 | 770 | 755 | 760 | 108,000 |
1986/11/20 | 772 | 772 | 760 | 760 | 49,000 |
1986/11/19 | 770 | 775 | 770 | 772 | 92,000 |
1986/11/18 | 772 | 772 | 762 | 772 | 33,000 |
1986/11/17 | 763 | 780 | 763 | 772 | 28,000 |
1986/11/14 | 765 | 770 | 765 | 765 | 62,000 |
1986/11/13 | 765 | 775 | 765 | 775 | 35,000 |
1986/11/12 | 785 | 785 | 770 | 770 | 66,000 |
1986/11/11 | 763 | 765 | 761 | 765 | 21,000 |
1986/11/10 | 783 | 783 | 773 | 773 | 36,000 |
1986/11/07 | 785 | 785 | 773 | 773 | 45,000 |
1986/11/06 | 800 | 800 | 795 | 795 | 17,000 |
1986/11/05 | 810 | 814 | 800 | 814 | 32,000 |
1986/11/04 | 812 | 819 | 804 | 814 | 22,000 |
1986/11/01 | 801 | 812 | 801 | 802 | 19,000 |
1986/10/31 | 809 | 809 | 795 | 795 | 40,000 |
1986/10/30 | 801 | 811 | 800 | 800 | 87,000 |
1986/10/29 | 810 | 810 | 810 | 810 | 74,000 |
1986/10/28 | 832 | 832 | 810 | 810 | 84,000 |
1986/10/27 | 822 | 830 | 822 | 822 | 62,000 |
1986/10/25 | 840 | 840 | 821 | 822 | 205,000 |
1986/10/24 | 815 | 830 | 810 | 830 | 370,000 |
1986/10/23 | 785 | 810 | 785 | 800 | 94,000 |
1986/10/22 | 800 | 800 | 775 | 775 | 45,000 |
1986/10/21 | 777 | 790 | 777 | 790 | 32,000 |
1986/10/20 | 787 | 818 | 787 | 817 | 88,000 |
1986/10/17 | 829 | 829 | 819 | 819 | 61,000 |
1986/10/16 | 785 | 822 | 782 | 822 | 156,000 |
1986/10/15 | 783 | 791 | 775 | 790 | 168,000 |
1986/10/14 | 775 | 779 | 760 | 779 | 72,000 |
1986/10/13 | 770 | 775 | 760 | 775 | 144,000 |
1986/10/09 | 736 | 760 | 736 | 760 | 108,000 |
1986/10/08 | 731 | 748 | 731 | 736 | 96,000 |
1986/10/07 | 721 | 740 | 721 | 733 | 89,000 |
1986/10/06 | 750 | 750 | 730 | 730 | 31,000 |
1986/10/04 | 740 | 760 | 740 | 751 | 45,000 |
1986/10/03 | 750 | 760 | 750 | 760 | 43,000 |
1986/10/02 | 750 | 755 | 750 | 750 | 75,000 |
1986/10/01 | 750 | 758 | 720 | 730 | 127,000 |
1986/09/30 | 740 | 750 | 740 | 750 | 55,000 |
1986/09/29 | 779 | 780 | 770 | 770 | 29,000 |
1986/09/27 | 800 | 800 | 780 | 780 | 52,000 |
1986/09/26 | 801 | 813 | 800 | 802 | 116,000 |
1986/09/25 | 830 | 835 | 800 | 801 | 114,000 |
1986/09/24 | 800 | 840 | 795 | 840 | 853,000 |
1986/09/22 | 801 | 815 | 800 | 800 | 615,000 |
1986/09/19 | 827 | 827 | 810 | 815 | 49,000 |
1986/09/18 | 810 | 830 | 801 | 829 | 62,000 |
1986/09/17 | 790 | 810 | 790 | 800 | 100,000 |
1986/09/16 | 829 | 829 | 800 | 800 | 70,000 |
1986/09/12 | 812 | 830 | 812 | 830 | 141,000 |
1986/09/11 | 845 | 859 | 834 | 835 | 159,000 |
1986/09/10 | 836 | 863 | 834 | 850 | 159,000 |
1986/09/09 | 831 | 841 | 831 | 841 | 75,000 |
1986/09/08 | 830 | 830 | 830 | 830 | 35,000 |
1986/09/06 | 855 | 869 | 854 | 860 | 306,000 |
1986/09/05 | 820 | 850 | 820 | 848 | 342,000 |
1986/09/04 | 811 | 830 | 811 | 830 | 106,000 |
1986/09/03 | 820 | 820 | 805 | 820 | 51,000 |
1986/09/02 | 819 | 827 | 815 | 820 | 141,000 |
1986/09/01 | 834 | 840 | 821 | 821 | 120,000 |
1986/08/30 | 811 | 825 | 811 | 825 | 105,000 |
1986/08/29 | 825 | 834 | 820 | 820 | 116,000 |
1986/08/28 | 825 | 825 | 820 | 825 | 46,000 |
1986/08/27 | 821 | 821 | 805 | 805 | 144,000 |
1986/08/26 | 826 | 826 | 820 | 820 | 201,000 |
1986/08/25 | 850 | 850 | 830 | 838 | 111,000 |
1986/08/23 | 845 | 850 | 820 | 820 | 210,000 |
1986/08/22 | 816 | 850 | 816 | 835 | 295,000 |
1986/08/21 | 835 | 839 | 821 | 826 | 118,000 |
1986/08/20 | 848 | 865 | 835 | 845 | 180,000 |
1986/08/19 | 850 | 865 | 830 | 855 | 409,000 |
1986/08/18 | 857 | 857 | 827 | 840 | 415,000 |
1986/08/15 | 871 | 871 | 848 | 857 | 425,000 |
1986/08/14 | 894 | 895 | 876 | 880 | 339,000 |
1986/08/13 | 895 | 909 | 889 | 904 | 520,000 |
1986/08/12 | 925 | 927 | 885 | 885 | 747,000 |
1986/08/11 | 949 | 949 | 916 | 918 | 1,324,000 |
1986/08/08 | 900 | 989 | 900 | 960 | 7,656,999 |
1986/08/07 | 880 | 900 | 872 | 890 | 811,000 |
1986/08/06 | 880 | 880 | 864 | 870 | 313,000 |
1986/08/05 | 855 | 870 | 855 | 861 | 205,000 |
1986/08/04 | 860 | 875 | 860 | 861 | 320,000 |
1986/08/02 | 854 | 910 | 847 | 895 | 526,000 |
1986/08/01 | 816 | 860 | 816 | 855 | 256,000 |
1986/07/31 | 836 | 840 | 836 | 836 | 179,000 |
1986/07/30 | 835 | 857 | 830 | 846 | 537,000 |
1986/07/29 | 821 | 825 | 810 | 815 | 146,000 |
1986/07/28 | 800 | 830 | 800 | 821 | 98,000 |
1986/07/26 | 790 | 820 | 790 | 820 | 132,000 |
1986/07/25 | 818 | 818 | 780 | 780 | 105,000 |
1986/07/24 | 825 | 825 | 817 | 820 | 89,000 |
1986/07/23 | 810 | 830 | 805 | 816 | 194,000 |
1986/07/22 | 800 | 820 | 800 | 802 | 235,000 |
1986/07/21 | 800 | 810 | 785 | 810 | 91,000 |
1986/07/19 | 782 | 782 | 781 | 781 | 108,000 |
1986/07/18 | 780 | 791 | 770 | 771 | 233,000 |
1986/07/17 | 801 | 810 | 790 | 790 | 135,000 |
1986/07/16 | 800 | 810 | 796 | 810 | 41,000 |
1986/07/15 | 802 | 810 | 800 | 800 | 144,000 |
1986/07/14 | 810 | 825 | 801 | 825 | 70,000 |
1986/07/11 | 790 | 810 | 785 | 795 | 212,000 |
1986/07/10 | 800 | 800 | 795 | 800 | 91,000 |
1986/07/09 | 808 | 808 | 800 | 805 | 328,000 |
1986/07/08 | 820 | 820 | 810 | 811 | 43,000 |
1986/07/07 | 820 | 830 | 820 | 820 | 45,000 |
1986/07/05 | 830 | 830 | 824 | 830 | 81,000 |
1986/07/04 | 850 | 850 | 830 | 830 | 120,000 |
1986/07/03 | 855 | 855 | 840 | 845 | 157,000 |
1986/07/02 | 850 | 852 | 845 | 845 | 101,000 |
1986/07/01 | 866 | 866 | 850 | 850 | 172,000 |
1986/06/30 | 870 | 870 | 850 | 860 | 97,000 |
1986/06/28 | 866 | 870 | 865 | 865 | 49,000 |
1986/06/27 | 880 | 880 | 865 | 865 | 65,000 |
1986/06/26 | 885 | 890 | 870 | 880 | 162,000 |
1986/06/25 | 885 | 890 | 880 | 885 | 163,000 |
1986/06/24 | 895 | 895 | 880 | 880 | 356,000 |
1986/06/23 | 875 | 878 | 875 | 878 | 105,000 |
1986/06/21 | 878 | 880 | 870 | 876 | 113,000 |
1986/06/20 | 879 | 880 | 858 | 876 | 303,000 |
1986/06/19 | 865 | 879 | 860 | 875 | 219,000 |
1986/06/18 | 850 | 865 | 841 | 855 | 171,000 |
1986/06/17 | 858 | 858 | 840 | 840 | 136,000 |
1986/06/16 | 850 | 865 | 848 | 848 | 157,000 |
1986/06/13 | 850 | 850 | 847 | 849 | 143,000 |
1986/06/12 | 851 | 857 | 845 | 845 | 263,000 |
1986/06/11 | 867 | 867 | 851 | 851 | 210,000 |
1986/06/10 | 860 | 864 | 851 | 857 | 276,000 |
1986/06/09 | 871 | 871 | 866 | 867 | 83,000 |
1986/06/07 | 870 | 871 | 866 | 871 | 187,000 |
1986/06/06 | 895 | 895 | 871 | 871 | 328,000 |
1986/06/05 | 890 | 895 | 879 | 885 | 282,000 |
1986/06/04 | 909 | 917 | 885 | 899 | 2,437,000 |
1986/06/03 | 880 | 899 | 872 | 899 | 1,667,000 |
1986/06/02 | 879 | 880 | 868 | 870 | 403,000 |
1986/05/31 | 884 | 884 | 860 | 880 | 544,000 |
1986/05/30 | 877 | 877 | 856 | 864 | 502,000 |
1986/05/29 | 880 | 880 | 865 | 867 | 1,022,000 |
1986/05/28 | 849 | 865 | 842 | 860 | 1,135,000 |
1986/05/27 | 845 | 849 | 839 | 839 | 699,000 |
1986/05/26 | 835 | 838 | 826 | 835 | 353,000 |
1986/05/24 | 840 | 840 | 830 | 839 | 678,000 |
1986/05/23 | 830 | 831 | 820 | 822 | 909,000 |
1986/05/22 | 805 | 813 | 790 | 809 | 512,000 |
1986/05/21 | 766 | 788 | 766 | 785 | 142,000 |
1986/05/20 | 780 | 780 | 760 | 763 | 80,000 |
1986/05/19 | 787 | 788 | 780 | 780 | 66,000 |
1986/05/17 | 770 | 790 | 768 | 790 | 86,000 |
1986/05/16 | 766 | 771 | 766 | 769 | 33,000 |
1986/05/15 | 770 | 779 | 765 | 771 | 140,000 |
1986/05/14 | 775 | 785 | 770 | 770 | 134,000 |
1986/05/13 | 761 | 769 | 761 | 765 | 37,000 |
1986/05/12 | 780 | 788 | 770 | 771 | 147,000 |
1986/05/09 | 780 | 788 | 776 | 779 | 105,000 |
1986/05/08 | 780 | 788 | 780 | 783 | 101,000 |
1986/05/07 | 775 | 788 | 775 | 778 | 172,000 |
1986/05/06 | 785 | 785 | 772 | 775 | 98,000 |
1986/05/02 | 798 | 798 | 780 | 791 | 193,000 |
1986/05/01 | 812 | 812 | 798 | 801 | 441,000 |
1986/04/30 | 798 | 817 | 796 | 817 | 342,000 |
1986/04/28 | 785 | 804 | 775 | 800 | 372,000 |
1986/04/26 | 785 | 785 | 770 | 785 | 188,000 |
1986/04/25 | 765 | 769 | 760 | 769 | 231,000 |
1986/04/24 | 761 | 771 | 760 | 770 | 61,000 |
1986/04/23 | 788 | 788 | 770 | 775 | 143,000 |
1986/04/22 | 760 | 797 | 760 | 778 | 408,000 |
1986/04/21 | 755 | 763 | 751 | 757 | 509,000 |
1986/04/19 | 748 | 750 | 740 | 750 | 273,000 |
1986/04/18 | 749 | 751 | 745 | 749 | 188,000 |
1986/04/17 | 751 | 760 | 745 | 748 | 299,000 |
1986/04/16 | 745 | 750 | 745 | 749 | 351,000 |
1986/04/15 | 747 | 748 | 740 | 740 | 126,000 |
1986/04/14 | 750 | 757 | 740 | 748 | 176,000 |
1986/04/11 | 770 | 770 | 756 | 759 | 118,000 |
1986/04/10 | 780 | 785 | 771 | 773 | 70,000 |
1986/04/09 | 790 | 790 | 781 | 783 | 101,000 |
1986/04/08 | 770 | 780 | 770 | 779 | 168,000 |
1986/04/07 | 780 | 780 | 770 | 770 | 72,000 |
1986/04/05 | 789 | 798 | 780 | 780 | 79,000 |
1986/04/04 | 755 | 800 | 753 | 785 | 347,000 |
1986/04/03 | 769 | 769 | 750 | 758 | 90,000 |
1986/04/02 | 725 | 780 | 725 | 759 | 451,000 |
1986/04/01 | 770 | 770 | 735 | 735 | 141,000 |
1986/03/31 | 760 | 760 | 760 | 760 | 23,000 |
1986/03/29 | 775 | 777 | 750 | 750 | 54,000 |
1986/03/28 | 764 | 777 | 755 | 765 | 227,000 |
1986/03/27 | 721 | 755 | 721 | 754 | 109,000 |
1986/03/26 | 725 | 728 | 715 | 716 | 288,000 |
1986/03/25 | 730 | 730 | 725 | 728 | 151,000 |
1986/03/24 | 715 | 729 | 715 | 725 | 111,000 |
1986/03/22 | 736 | 738 | 725 | 730 | 133,000 |
1986/03/20 | 740 | 755 | 730 | 730 | 283,000 |
1986/03/19 | 735 | 740 | 725 | 735 | 174,000 |
1986/03/18 | 754 | 757 | 743 | 745 | 319,000 |
1986/03/17 | 765 | 765 | 752 | 753 | 207,000 |
1986/03/15 | 768 | 770 | 765 | 765 | 97,000 |
1986/03/14 | 761 | 780 | 761 | 770 | 162,000 |
1986/03/13 | 775 | 776 | 760 | 765 | 262,000 |
1986/03/12 | 790 | 790 | 774 | 775 | 104,000 |
1986/03/11 | 800 | 800 | 790 | 790 | 185,000 |
1986/03/10 | 797 | 800 | 795 | 800 | 123,000 |
1986/03/07 | 805 | 805 | 795 | 795 | 304,000 |
1986/03/06 | 813 | 813 | 793 | 799 | 106,000 |
1986/03/05 | 800 | 815 | 791 | 815 | 187,000 |
1986/03/04 | 790 | 800 | 780 | 800 | 170,000 |
1986/03/03 | 775 | 790 | 775 | 790 | 148,000 |
1986/03/01 | 780 | 785 | 774 | 775 | 89,000 |
1986/02/28 | 790 | 790 | 775 | 780 | 100,000 |
1986/02/27 | 775 | 782 | 750 | 780 | 258,000 |
1986/02/26 | 786 | 791 | 785 | 785 | 45,000 |
1986/02/25 | 800 | 800 | 780 | 795 | 47,000 |
1986/02/24 | 791 | 800 | 790 | 800 | 13,000 |
1986/02/22 | 775 | 788 | 775 | 785 | 85,000 |
1986/02/21 | 760 | 776 | 760 | 776 | 93,000 |
1986/02/20 | 771 | 771 | 769 | 770 | 85,000 |
1986/02/19 | 772 | 775 | 771 | 771 | 92,000 |
1986/02/18 | 775 | 780 | 770 | 772 | 114,000 |
1986/02/17 | 773 | 785 | 773 | 780 | 138,000 |
1986/02/15 | 771 | 783 | 771 | 783 | 65,000 |
1986/02/14 | 782 | 792 | 782 | 790 | 46,000 |
1986/02/13 | 771 | 785 | 768 | 785 | 107,000 |
1986/02/12 | 800 | 807 | 788 | 791 | 83,000 |
1986/02/10 | 800 | 807 | 800 | 807 | 50,000 |
1986/02/07 | 807 | 815 | 801 | 810 | 69,000 |
1986/02/06 | 828 | 828 | 812 | 813 | 99,000 |
1986/02/05 | 821 | 822 | 819 | 822 | 76,000 |
1986/02/04 | 821 | 834 | 819 | 819 | 145,000 |
1986/02/03 | 839 | 840 | 821 | 821 | 193,000 |
1986/02/01 | 820 | 835 | 820 | 830 | 109,000 |
1986/01/31 | 830 | 830 | 811 | 817 | 147,000 |
1986/01/30 | 844 | 844 | 820 | 820 | 137,000 |
1986/01/29 | 835 | 836 | 826 | 836 | 353,000 |
1986/01/28 | 815 | 828 | 814 | 825 | 156,000 |
1986/01/27 | 802 | 812 | 800 | 811 | 164,000 |
1986/01/25 | 805 | 805 | 796 | 802 | 51,000 |
1986/01/24 | 795 | 800 | 791 | 800 | 149,000 |
1986/01/23 | 790 | 800 | 788 | 796 | 780,000 |
1986/01/22 | 800 | 800 | 790 | 799 | 67,000 |
1986/01/21 | 803 | 804 | 790 | 790 | 42,000 |
1986/01/20 | 814 | 815 | 805 | 805 | 38,000 |
1986/01/18 | 805 | 815 | 802 | 815 | 42,000 |
1986/01/17 | 811 | 811 | 802 | 805 | 157,000 |
1986/01/16 | 791 | 801 | 790 | 801 | 93,000 |
1986/01/14 | 782 | 798 | 782 | 790 | 57,000 |
1986/01/13 | 785 | 799 | 785 | 799 | 47,000 |
1986/01/10 | 788 | 800 | 787 | 789 | 53,000 |
1986/01/09 | 799 | 802 | 786 | 786 | 149,000 |
1986/01/08 | 803 | 815 | 803 | 815 | 81,000 |
1986/01/07 | 804 | 814 | 803 | 805 | 119,000 |
1986/01/06 | 814 | 820 | 808 | 811 | 28,000 |
1986/01/04 | 811 | 820 | 811 | 812 | 81,000 |