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
1988/12/28 1,030 1,050 1,010 1,050 163,000
1988/12/27 1,020 1,020 1,000 1,020 117,000
1988/12/26 1,010 1,030 1,000 1,020 141,000
1988/12/24 1,030 1,030 1,010 1,020 48,000
1988/12/23 1,030 1,040 1,010 1,010 171,000
1988/12/22 1,040 1,050 1,020 1,020 105,000
1988/12/21 1,040 1,040 1,020 1,020 95,000
1988/12/20 1,050 1,070 1,040 1,050 181,000
1988/12/19 1,030 1,050 1,020 1,050 182,000
1988/12/16 1,030 1,030 1,010 1,030 101,000
1988/12/15 1,030 1,030 1,010 1,020 131,000
1988/12/14 1,000 1,050 1,000 1,030 505,000
1988/12/13 996 996 988 996 53,000
1988/12/12 999 999 986 986 236,000
1988/12/09 990 998 985 998 152,000
1988/12/08 987 995 980 995 164,000
1988/12/07 989 997 971 988 202,000
1988/12/06 995 995 988 989 81,000
1988/12/05 990 990 985 990 99,000
1988/12/03 992 995 992 994 22,000
1988/12/02 987 995 987 992 49,000
1988/12/01 1,000 1,000 985 985 132,000
1988/11/30 1,010 1,010 985 1,000 214,000
1988/11/29 991 998 986 998 79,000
1988/11/28 998 998 981 981 193,000
1988/11/26 980 998 980 995 89,000
1988/11/25 958 972 958 961 162,000
1988/11/24 960 974 955 958 135,000
1988/11/22 930 951 930 951 161,000
1988/11/21 930 940 928 935 89,000
1988/11/18 934 940 925 940 402,000
1988/11/17 896 910 885 910 343,000
1988/11/16 883 900 883 886 229,000
1988/11/15 893 895 885 892 171,000
1988/11/14 880 890 880 883 137,000
1988/11/11 885 890 875 890 118,000
1988/11/10 893 893 885 885 131,000
1988/11/09 902 902 893 902 206,000
1988/11/08 890 900 890 892 313,000
1988/11/07 920 920 880 885 90,000
1988/11/05 930 930 915 920 43,000
1988/11/04 941 941 930 930 82,000
1988/11/02 952 953 931 931 126,000
1988/11/01 960 960 950 953 53,000
1988/10/31 962 965 960 961 52,000
1988/10/29 960 965 960 960 97,000
1988/10/28 973 975 970 970 179,000
1988/10/27 969 977 969 977 160,000
1988/10/26 975 979 966 971 366,000
1988/10/25 970 975 965 965 411,000
1988/10/24 975 975 970 970 58,000
1988/10/22 965 965 965 965 43,000
1988/10/21 960 968 960 965 74,000
1988/10/20 967 972 967 967 128,000
1988/10/19 970 975 961 972 100,000
1988/10/18 978 978 960 960 118,000
1988/10/17 940 978 940 978 49,000
1988/10/14 940 940 930 938 78,000
1988/10/13 960 963 950 950 168,000
1988/10/12 970 970 957 960 108,000
1988/10/11 980 989 964 964 138,000
1988/10/07 965 990 960 990 77,000
1988/10/06 976 985 966 966 116,000
1988/10/05 975 980 950 966 157,000
1988/10/04 990 995 970 970 101,000
1988/10/03 1,000 1,000 995 995 50,000
1988/10/01 980 984 980 982 42,000
1988/09/30 989 1,000 986 1,000 228,000
1988/09/29 995 1,030 991 991 99,000
1988/09/28 996 998 991 991 147,000
1988/09/27 1,020 1,030 996 996 459,000
1988/09/26 1,010 1,060 1,000 1,030 162,000
1988/09/24 995 999 995 997 43,000
1988/09/22 1,000 1,000 995 995 56,000
1988/09/21 1,020 1,020 1,000 1,000 131,000
1988/09/20 1,000 1,050 1,000 1,020 104,000
1988/09/19 1,040 1,050 1,040 1,050 85,000
1988/09/16 1,020 1,040 1,020 1,030 124,000
1988/09/14 1,030 1,040 1,000 1,020 464,000
1988/09/13 1,030 1,050 1,020 1,030 119,000
1988/09/12 1,010 1,030 1,010 1,020 51,000
1988/09/09 1,010 1,040 1,010 1,040 154,000
1988/09/08 1,010 1,030 1,010 1,020 248,000
1988/09/07 1,000 1,040 1,000 1,040 163,000
1988/09/06 1,010 1,030 1,000 1,020 150,000
1988/09/05 1,020 1,030 1,000 1,000 245,000
1988/09/03 1,010 1,030 996 1,030 453,000
1988/09/02 1,020 1,020 985 996 419,000
1988/09/01 1,050 1,050 1,020 1,020 226,000
1988/08/31 1,060 1,090 1,050 1,090 194,000
1988/08/30 1,070 1,090 1,060 1,060 124,000
1988/08/29 1,090 1,090 1,060 1,070 202,000
1988/08/27 1,070 1,100 1,070 1,080 292,000
1988/08/26 1,090 1,090 1,070 1,090 106,000
1988/08/25 1,080 1,100 1,080 1,100 95,000
1988/08/24 1,090 1,100 1,080 1,090 118,000
1988/08/23 1,080 1,100 1,080 1,090 49,000
1988/08/22 1,130 1,130 1,100 1,100 43,000
1988/08/19 1,110 1,130 1,110 1,110 238,000
1988/08/18 1,140 1,140 1,120 1,130 114,000
1988/08/17 1,110 1,150 1,110 1,140 363,000
1988/08/16 1,130 1,130 1,120 1,120 44,000
1988/08/15 1,140 1,140 1,120 1,120 101,000
1988/08/12 1,120 1,140 1,110 1,120 210,000
1988/08/11 1,110 1,140 1,090 1,120 253,000
1988/08/10 1,090 1,120 1,070 1,070 130,000
1988/08/09 1,100 1,110 1,090 1,100 164,000
1988/08/08 1,100 1,110 1,070 1,100 214,000
1988/08/06 1,110 1,130 1,100 1,100 213,000
1988/08/05 1,120 1,140 1,110 1,130 81,000
1988/08/04 1,120 1,140 1,120 1,120 113,000
1988/08/03 1,120 1,140 1,110 1,120 173,000
1988/08/02 1,140 1,140 1,120 1,120 226,000
1988/08/01 1,150 1,170 1,140 1,140 148,000
1988/07/30 1,160 1,160 1,140 1,140 81,000
1988/07/29 1,170 1,180 1,140 1,160 259,000
1988/07/28 1,120 1,190 1,120 1,160 369,000
1988/07/27 1,160 1,180 1,140 1,140 581,000
1988/07/26 1,160 1,160 1,130 1,140 313,000
1988/07/25 1,210 1,220 1,150 1,160 450,000
1988/07/23 1,180 1,220 1,180 1,200 1,367,000
1988/07/22 1,160 1,250 1,130 1,200 5,289,999
1988/07/21 1,160 1,160 1,120 1,150 850,000
1988/07/20 1,080 1,180 1,080 1,170 1,076,000
1988/07/19 1,080 1,120 1,070 1,090 151,000
1988/07/18 1,110 1,120 1,070 1,070 176,000
1988/07/15 1,140 1,140 1,100 1,110 281,000
1988/07/14 1,140 1,150 1,110 1,110 617,000
1988/07/13 1,130 1,140 1,110 1,130 527,000
1988/07/12 1,100 1,130 1,090 1,130 230,000
1988/07/11 1,120 1,120 1,080 1,100 100,000
1988/07/08 1,100 1,120 1,080 1,080 291,000
1988/07/07 1,100 1,120 1,100 1,100 432,000
1988/07/06 1,070 1,090 1,050 1,080 883,000
1988/07/05 1,070 1,090 1,010 1,060 382,000
1988/07/04 1,090 1,100 1,070 1,070 112,000
1988/07/02 1,060 1,100 1,060 1,090 77,000
1988/07/01 1,100 1,110 1,080 1,080 301,000
1988/06/30 1,140 1,140 1,090 1,110 250,000
1988/06/29 1,130 1,140 1,100 1,140 488,000
1988/06/28 1,110 1,130 1,080 1,130 678,000
1988/06/27 1,080 1,150 1,070 1,150 401,000
1988/06/25 1,080 1,090 1,070 1,080 184,000
1988/06/24 1,090 1,090 1,070 1,090 218,000
1988/06/23 1,100 1,110 1,080 1,080 130,000
1988/06/22 1,100 1,100 1,080 1,080 261,000
1988/06/21 1,110 1,110 1,080 1,080 144,000
1988/06/20 1,100 1,110 1,090 1,110 236,000
1988/06/17 1,100 1,100 1,090 1,090 143,000
1988/06/16 1,120 1,120 1,100 1,100 152,000
1988/06/15 1,130 1,130 1,110 1,110 327,000
1988/06/14 1,120 1,130 1,110 1,110 301,000
1988/06/13 1,130 1,130 1,110 1,110 84,000
1988/06/10 1,100 1,130 1,090 1,120 273,000
1988/06/09 1,130 1,130 1,090 1,100 314,000
1988/06/08 1,130 1,130 1,100 1,130 394,000
1988/06/07 1,100 1,150 1,090 1,150 391,000
1988/06/06 1,100 1,110 1,080 1,100 194,000
1988/06/04 1,070 1,080 1,060 1,080 94,000
1988/06/03 1,100 1,100 1,060 1,060 243,000
1988/06/02 1,090 1,100 1,070 1,080 447,000
1988/06/01 1,080 1,110 1,080 1,080 310,000
1988/05/31 1,070 1,100 1,070 1,070 149,000
1988/05/30 1,080 1,090 1,060 1,080 168,000
1988/05/28 1,090 1,100 1,080 1,080 262,000
1988/05/27 1,120 1,120 1,090 1,100 162,000
1988/05/26 1,100 1,120 1,100 1,100 93,000
1988/05/25 1,110 1,120 1,100 1,100 204,000
1988/05/24 1,120 1,130 1,110 1,110 75,000
1988/05/23 1,130 1,140 1,110 1,130 155,000
1988/05/20 1,140 1,150 1,120 1,130 141,000
1988/05/19 1,150 1,150 1,130 1,130 117,000
1988/05/18 1,150 1,160 1,130 1,130 168,000
1988/05/17 1,160 1,160 1,120 1,130 172,000
1988/05/16 1,160 1,170 1,140 1,150 147,000
1988/05/13 1,140 1,150 1,130 1,150 142,000
1988/05/12 1,130 1,140 1,110 1,120 152,000
1988/05/11 1,160 1,170 1,130 1,130 225,000
1988/05/10 1,160 1,180 1,120 1,180 621,000
1988/05/09 1,150 1,160 1,120 1,150 266,000
1988/05/07 1,130 1,130 1,120 1,130 49,000
1988/05/06 1,130 1,160 1,100 1,120 304,000
1988/05/02 1,170 1,180 1,160 1,160 303,000
1988/04/30 1,170 1,180 1,160 1,180 360,000
1988/04/28 1,150 1,180 1,140 1,180 912,000
1988/04/27 1,150 1,160 1,130 1,140 227,000
1988/04/26 1,160 1,160 1,130 1,150 724,000
1988/04/25 1,130 1,170 1,120 1,150 1,109,000
1988/04/23 1,120 1,130 1,100 1,120 57,000
1988/04/22 1,120 1,130 1,100 1,120 222,000
1988/04/21 1,140 1,140 1,100 1,120 173,000
1988/04/20 1,100 1,150 1,080 1,150 657,000
1988/04/19 1,100 1,100 1,070 1,080 309,000
1988/04/18 1,110 1,110 1,090 1,090 242,000
1988/04/15 1,110 1,130 1,090 1,090 722,000
1988/04/14 1,110 1,150 1,100 1,140 2,111,000
1988/04/13 1,100 1,110 1,090 1,100 672,000
1988/04/12 1,090 1,100 1,070 1,090 314,000
1988/04/11 1,100 1,100 1,090 1,090 424,000
1988/04/08 1,100 1,110 1,090 1,090 211,000
1988/04/07 1,090 1,100 1,080 1,090 475,000
1988/04/06 1,090 1,090 1,060 1,090 269,000
1988/04/05 1,080 1,090 1,070 1,090 210,000
1988/04/04 1,090 1,100 1,090 1,090 175,000
1988/04/02 1,080 1,100 1,080 1,080 79,000
1988/04/01 1,100 1,110 1,070 1,080 326,000
1988/03/31 1,100 1,120 1,090 1,100 85,000
1988/03/30 1,120 1,130 1,100 1,130 352,000
1988/03/29 1,100 1,100 1,070 1,080 167,000
1988/03/28 1,070 1,100 1,060 1,080 332,000
1988/03/26 1,060 1,070 1,050 1,060 138,000
1988/03/25 1,080 1,080 1,060 1,060 376,000
1988/03/24 1,090 1,090 1,080 1,090 277,000
1988/03/23 1,100 1,100 1,080 1,090 325,000
1988/03/22 1,110 1,130 1,070 1,100 262,000
1988/03/18 1,130 1,130 1,110 1,130 166,000
1988/03/17 1,140 1,140 1,110 1,130 204,000
1988/03/16 1,110 1,130 1,110 1,130 573,000
1988/03/15 1,090 1,120 1,090 1,100 187,000
1988/03/14 1,130 1,130 1,100 1,100 213,000
1988/03/11 1,130 1,130 1,100 1,130 328,000
1988/03/10 1,180 1,180 1,110 1,130 454,000
1988/03/09 1,190 1,190 1,160 1,170 418,000
1988/03/08 1,190 1,200 1,160 1,180 1,136,000
1988/03/07 1,220 1,230 1,180 1,200 679,000
1988/03/05 1,240 1,240 1,210 1,220 2,061,000
1988/03/04 1,180 1,250 1,170 1,230 9,078,999
1988/03/03 1,180 1,190 1,160 1,180 1,730,000
1988/03/02 1,180 1,190 1,150 1,180 2,605,000
1988/03/01 1,130 1,180 1,130 1,180 4,137,999
1988/02/29 1,130 1,130 1,110 1,110 394,000
1988/02/27 1,120 1,120 1,100 1,120 454,000
1988/02/26 1,090 1,150 1,080 1,110 1,565,000
1988/02/25 1,060 1,090 1,060 1,080 697,000
1988/02/24 1,060 1,070 1,050 1,060 466,000
1988/02/23 1,050 1,070 1,050 1,060 208,000
1988/02/22 1,080 1,090 1,050 1,060 504,000
1988/02/19 1,070 1,070 1,050 1,060 601,000
1988/02/18 1,050 1,090 1,050 1,070 427,000
1988/02/17 1,090 1,090 1,040 1,050 488,000
1988/02/16 1,060 1,090 1,050 1,090 363,000
1988/02/15 1,070 1,070 1,050 1,060 265,000
1988/02/12 1,060 1,060 1,030 1,060 353,000
1988/02/10 1,050 1,060 1,030 1,060 168,000
1988/02/09 1,030 1,040 1,010 1,030 177,000
1988/02/08 1,040 1,060 1,040 1,040 163,000
1988/02/06 1,030 1,050 1,030 1,030 106,000
1988/02/05 1,030 1,060 1,030 1,030 236,000
1988/02/04 1,020 1,050 1,010 1,030 214,000
1988/02/03 1,040 1,050 1,010 1,010 714,000
1988/02/02 1,050 1,070 1,050 1,050 362,000
1988/02/01 1,070 1,080 1,050 1,060 228,000
1988/01/30 1,070 1,090 1,050 1,050 231,000
1988/01/29 1,080 1,080 1,050 1,050 397,000
1988/01/28 1,090 1,090 1,070 1,080 282,000
1988/01/27 1,090 1,110 1,080 1,090 860,000
1988/01/26 1,130 1,130 1,080 1,090 733,000
1988/01/25 1,120 1,140 1,100 1,110 231,000
1988/01/23 1,130 1,140 1,100 1,140 424,000
1988/01/22 1,170 1,180 1,120 1,150 1,588,000
1988/01/21 1,130 1,190 1,110 1,140 2,691,000
1988/01/20 1,140 1,150 1,110 1,150 1,575,000
1988/01/19 1,100 1,160 1,090 1,120 3,146,000
1988/01/18 1,130 1,130 1,060 1,070 767,000
1988/01/14 1,040 1,110 1,040 1,110 957,000
1988/01/13 1,080 1,090 1,030 1,040 881,000
1988/01/12 1,120 1,140 1,080 1,100 554,000
1988/01/11 1,120 1,130 1,090 1,130 1,250,000
1988/01/08 1,170 1,180 1,120 1,140 2,229,000
1988/01/07 1,200 1,210 1,130 1,150 3,604,999
1988/01/06 1,200 1,230 1,170 1,200 21,450,997
1988/01/05 1,120 1,180 1,100 1,180 21,671,997
1988/01/04 990 1,060 990 1,040 1,422,000

このページの先頭へ