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 |
---|---|---|---|---|---|
1997/12/30 | 366 | 371 | 360 | 360 | 19,000 |
1997/12/29 | 355 | 364 | 355 | 364 | 17,000 |
1997/12/26 | 365 | 371 | 365 | 369 | 29,000 |
1997/12/25 | 360 | 385 | 355 | 385 | 161,000 |
1997/12/24 | 325 | 330 | 320 | 323 | 123,000 |
1997/12/22 | 355 | 355 | 325 | 325 | 260,000 |
1997/12/19 | 362 | 362 | 356 | 358 | 201,000 |
1997/12/18 | 379 | 384 | 360 | 360 | 126,000 |
1997/12/17 | 366 | 384 | 365 | 380 | 82,000 |
1997/12/16 | 361 | 365 | 360 | 362 | 155,000 |
1997/12/15 | 360 | 370 | 355 | 359 | 106,000 |
1997/12/12 | 363 | 363 | 357 | 357 | 340,000 |
1997/12/11 | 374 | 374 | 361 | 363 | 92,000 |
1997/12/10 | 371 | 371 | 360 | 370 | 163,000 |
1997/12/09 | 358 | 370 | 355 | 369 | 112,000 |
1997/12/08 | 370 | 370 | 360 | 360 | 70,000 |
1997/12/05 | 380 | 380 | 365 | 370 | 208,000 |
1997/12/04 | 383 | 383 | 368 | 368 | 137,000 |
1997/12/03 | 390 | 390 | 377 | 382 | 181,000 |
1997/12/02 | 390 | 390 | 380 | 390 | 299,000 |
1997/12/01 | 381 | 394 | 380 | 390 | 316,000 |
1997/11/28 | 390 | 390 | 375 | 376 | 145,000 |
1997/11/27 | 400 | 400 | 386 | 391 | 79,000 |
1997/11/26 | 406 | 408 | 395 | 397 | 151,000 |
1997/11/25 | 413 | 415 | 403 | 405 | 185,000 |
1997/11/21 | 440 | 440 | 430 | 431 | 48,000 |
1997/11/20 | 429 | 445 | 428 | 440 | 184,000 |
1997/11/19 | 457 | 457 | 428 | 428 | 39,000 |
1997/11/18 | 450 | 464 | 449 | 460 | 97,000 |
1997/11/17 | 428 | 464 | 428 | 450 | 136,000 |
1997/11/14 | 433 | 436 | 428 | 428 | 66,000 |
1997/11/13 | 440 | 440 | 430 | 433 | 75,000 |
1997/11/12 | 449 | 449 | 437 | 441 | 288,000 |
1997/11/11 | 440 | 450 | 440 | 447 | 129,000 |
1997/11/10 | 453 | 462 | 445 | 445 | 132,000 |
1997/11/07 | 460 | 460 | 445 | 453 | 95,000 |
1997/11/06 | 459 | 459 | 448 | 457 | 521,000 |
1997/11/05 | 484 | 484 | 463 | 473 | 146,000 |
1997/11/04 | 481 | 500 | 481 | 489 | 100,000 |
1997/10/31 | 466 | 480 | 461 | 480 | 79,000 |
1997/10/30 | 476 | 477 | 471 | 471 | 29,000 |
1997/10/29 | 471 | 479 | 471 | 479 | 64,000 |
1997/10/28 | 470 | 473 | 466 | 470 | 76,000 |
1997/10/27 | 484 | 485 | 480 | 480 | 67,000 |
1997/10/24 | 490 | 499 | 481 | 482 | 46,000 |
1997/10/23 | 490 | 490 | 470 | 472 | 37,000 |
1997/10/22 | 472 | 493 | 472 | 493 | 218,000 |
1997/10/21 | 480 | 484 | 472 | 472 | 73,000 |
1997/10/20 | 495 | 495 | 473 | 473 | 216,000 |
1997/10/17 | 511 | 511 | 486 | 491 | 377,000 |
1997/10/16 | 476 | 490 | 476 | 486 | 307,000 |
1997/10/15 | 481 | 485 | 476 | 480 | 178,000 |
1997/10/14 | 491 | 491 | 480 | 489 | 146,000 |
1997/10/13 | 495 | 500 | 493 | 493 | 24,000 |
1997/10/09 | 506 | 506 | 501 | 505 | 327,000 |
1997/10/08 | 511 | 512 | 511 | 511 | 153,000 |
1997/10/07 | 540 | 540 | 515 | 515 | 65,000 |
1997/10/06 | 519 | 540 | 518 | 540 | 134,000 |
1997/10/03 | 507 | 520 | 505 | 520 | 137,000 |
1997/10/02 | 501 | 506 | 501 | 503 | 213,000 |
1997/10/01 | 511 | 511 | 501 | 510 | 95,000 |
1997/09/30 | 509 | 524 | 505 | 524 | 118,000 |
1997/09/29 | 508 | 510 | 506 | 510 | 191,000 |
1997/09/26 | 517 | 520 | 510 | 510 | 283,000 |
1997/09/25 | 525 | 525 | 510 | 511 | 285,000 |
1997/09/24 | 524 | 524 | 515 | 523 | 154,000 |
1997/09/22 | 520 | 530 | 520 | 525 | 138,000 |
1997/09/19 | 525 | 525 | 514 | 515 | 123,000 |
1997/09/18 | 501 | 526 | 500 | 525 | 186,000 |
1997/09/17 | 515 | 517 | 502 | 502 | 396,000 |
1997/09/16 | 522 | 522 | 513 | 513 | 32,000 |
1997/09/12 | 515 | 515 | 513 | 515 | 127,000 |
1997/09/11 | 519 | 519 | 515 | 516 | 194,000 |
1997/09/10 | 515 | 525 | 515 | 524 | 62,000 |
1997/09/09 | 513 | 515 | 511 | 515 | 191,000 |
1997/09/08 | 512 | 520 | 511 | 511 | 114,000 |
1997/09/05 | 511 | 519 | 511 | 511 | 86,000 |
1997/09/04 | 520 | 520 | 513 | 515 | 103,000 |
1997/09/03 | 518 | 524 | 511 | 523 | 418,000 |
1997/09/02 | 513 | 513 | 511 | 513 | 95,000 |
1997/09/01 | 517 | 517 | 513 | 513 | 42,000 |
1997/08/29 | 525 | 525 | 515 | 517 | 73,000 |
1997/08/28 | 531 | 531 | 525 | 526 | 134,000 |
1997/08/27 | 530 | 533 | 528 | 533 | 140,000 |
1997/08/26 | 533 | 533 | 530 | 533 | 385,000 |
1997/08/25 | 556 | 556 | 532 | 534 | 152,000 |
1997/08/22 | 540 | 540 | 532 | 536 | 82,000 |
1997/08/21 | 540 | 540 | 533 | 535 | 195,000 |
1997/08/20 | 544 | 544 | 533 | 535 | 166,000 |
1997/08/19 | 545 | 546 | 540 | 544 | 84,000 |
1997/08/18 | 538 | 543 | 533 | 543 | 85,000 |
1997/08/15 | 546 | 551 | 543 | 545 | 229,000 |
1997/08/14 | 525 | 544 | 525 | 544 | 60,000 |
1997/08/13 | 530 | 535 | 527 | 534 | 110,000 |
1997/08/12 | 530 | 533 | 530 | 530 | 157,000 |
1997/08/11 | 533 | 534 | 523 | 527 | 76,000 |
1997/08/08 | 545 | 545 | 535 | 543 | 246,000 |
1997/08/07 | 538 | 547 | 538 | 541 | 50,000 |
1997/08/06 | 543 | 545 | 535 | 545 | 307,000 |
1997/08/05 | 546 | 548 | 535 | 544 | 133,000 |
1997/08/04 | 562 | 562 | 546 | 548 | 77,000 |
1997/08/01 | 560 | 564 | 552 | 552 | 276,000 |
1997/07/31 | 561 | 570 | 559 | 564 | 79,000 |
1997/07/30 | 570 | 570 | 558 | 561 | 158,000 |
1997/07/29 | 580 | 586 | 572 | 572 | 102,000 |
1997/07/28 | 580 | 581 | 577 | 578 | 76,000 |
1997/07/25 | 588 | 588 | 576 | 580 | 377,000 |
1997/07/24 | 571 | 579 | 570 | 578 | 141,000 |
1997/07/23 | 577 | 577 | 571 | 574 | 61,000 |
1997/07/22 | 581 | 588 | 576 | 577 | 324,000 |
1997/07/18 | 585 | 591 | 583 | 584 | 142,000 |
1997/07/17 | 582 | 595 | 579 | 595 | 319,000 |
1997/07/16 | 580 | 586 | 578 | 579 | 420,000 |
1997/07/15 | 580 | 581 | 578 | 578 | 161,000 |
1997/07/14 | 578 | 586 | 574 | 580 | 75,000 |
1997/07/11 | 580 | 582 | 572 | 579 | 174,000 |
1997/07/10 | 584 | 584 | 581 | 581 | 381,000 |
1997/07/09 | 585 | 585 | 583 | 584 | 94,000 |
1997/07/08 | 585 | 594 | 585 | 589 | 106,000 |
1997/07/07 | 586 | 586 | 585 | 585 | 64,000 |
1997/07/04 | 582 | 595 | 582 | 586 | 271,000 |
1997/07/03 | 587 | 590 | 581 | 581 | 132,000 |
1997/07/02 | 585 | 589 | 584 | 586 | 249,000 |
1997/07/01 | 589 | 590 | 585 | 586 | 133,000 |
1997/06/30 | 594 | 600 | 593 | 593 | 134,000 |
1997/06/27 | 588 | 595 | 585 | 593 | 315,000 |
1997/06/26 | 590 | 593 | 587 | 590 | 729,000 |
1997/06/25 | 591 | 591 | 584 | 590 | 244,000 |
1997/06/24 | 590 | 591 | 578 | 581 | 181,000 |
1997/06/23 | 596 | 597 | 590 | 591 | 319,000 |
1997/06/20 | 612 | 612 | 598 | 599 | 268,000 |
1997/06/19 | 620 | 620 | 605 | 605 | 72,000 |
1997/06/18 | 630 | 630 | 613 | 620 | 335,000 |
1997/06/17 | 639 | 639 | 629 | 636 | 253,000 |
1997/06/16 | 626 | 648 | 624 | 648 | 580,000 |
1997/06/13 | 610 | 617 | 610 | 616 | 210,000 |
1997/06/12 | 605 | 617 | 605 | 617 | 143,000 |
1997/06/11 | 615 | 615 | 600 | 600 | 95,000 |
1997/06/10 | 612 | 617 | 610 | 612 | 134,000 |
1997/06/09 | 623 | 623 | 615 | 619 | 83,000 |
1997/06/06 | 623 | 623 | 618 | 618 | 225,000 |
1997/06/05 | 616 | 629 | 616 | 628 | 166,000 |
1997/06/04 | 624 | 625 | 618 | 618 | 119,000 |
1997/06/03 | 620 | 629 | 620 | 629 | 86,000 |
1997/06/02 | 613 | 625 | 613 | 623 | 69,000 |
1997/05/30 | 622 | 630 | 619 | 619 | 97,000 |
1997/05/29 | 635 | 635 | 620 | 620 | 143,000 |
1997/05/28 | 628 | 630 | 623 | 625 | 155,000 |
1997/05/27 | 623 | 630 | 623 | 627 | 98,000 |
1997/05/26 | 638 | 638 | 622 | 622 | 252,000 |
1997/05/23 | 618 | 620 | 615 | 618 | 89,000 |
1997/05/22 | 615 | 619 | 612 | 615 | 142,000 |
1997/05/21 | 620 | 626 | 615 | 615 | 637,000 |
1997/05/20 | 619 | 619 | 610 | 610 | 147,000 |
1997/05/19 | 619 | 626 | 619 | 619 | 365,000 |
1997/05/16 | 619 | 620 | 612 | 619 | 138,000 |
1997/05/15 | 613 | 619 | 613 | 618 | 247,000 |
1997/05/14 | 620 | 625 | 613 | 619 | 177,000 |
1997/05/13 | 624 | 631 | 618 | 618 | 160,000 |
1997/05/12 | 603 | 614 | 603 | 604 | 88,000 |
1997/05/09 | 612 | 612 | 603 | 603 | 240,000 |
1997/05/08 | 630 | 631 | 621 | 621 | 197,000 |
1997/05/07 | 631 | 637 | 630 | 633 | 561,000 |
1997/05/06 | 626 | 638 | 626 | 638 | 437,000 |
1997/05/02 | 620 | 635 | 619 | 627 | 537,000 |
1997/05/01 | 594 | 623 | 588 | 612 | 1,570,000 |
1997/04/30 | 577 | 590 | 577 | 578 | 315,000 |
1997/04/28 | 564 | 577 | 564 | 577 | 110,000 |
1997/04/25 | 567 | 574 | 560 | 564 | 514,000 |
1997/04/24 | 567 | 575 | 560 | 560 | 229,000 |
1997/04/23 | 555 | 565 | 552 | 557 | 435,000 |
1997/04/22 | 552 | 556 | 545 | 545 | 416,000 |
1997/04/21 | 546 | 552 | 543 | 552 | 385,000 |
1997/04/18 | 533 | 540 | 530 | 536 | 484,000 |
1997/04/17 | 522 | 529 | 522 | 528 | 653,000 |
1997/04/16 | 517 | 524 | 512 | 520 | 506,000 |
1997/04/15 | 525 | 529 | 517 | 517 | 292,000 |
1997/04/14 | 521 | 530 | 520 | 520 | 202,000 |
1997/04/11 | 517 | 530 | 514 | 529 | 146,000 |
1997/04/10 | 540 | 540 | 512 | 516 | 449,000 |
1997/04/09 | 550 | 557 | 540 | 546 | 346,000 |
1997/04/08 | 559 | 561 | 550 | 558 | 325,000 |
1997/04/07 | 579 | 580 | 560 | 560 | 175,000 |
1997/04/04 | 586 | 586 | 578 | 579 | 132,000 |
1997/04/03 | 582 | 589 | 582 | 585 | 208,000 |
1997/04/02 | 575 | 582 | 574 | 582 | 60,000 |
1997/04/01 | 599 | 599 | 571 | 581 | 155,000 |
1997/03/31 | 595 | 609 | 584 | 599 | 129,000 |
1997/03/28 | 571 | 580 | 571 | 575 | 13,000 |
1997/03/27 | 580 | 585 | 576 | 578 | 238,000 |
1997/03/26 | 576 | 590 | 571 | 571 | 81,000 |
1997/03/25 | 599 | 599 | 584 | 590 | 125,000 |
1997/03/24 | 601 | 605 | 589 | 589 | 104,000 |
1997/03/21 | 580 | 599 | 580 | 599 | 175,000 |
1997/03/19 | 583 | 588 | 572 | 572 | 79,000 |
1997/03/18 | 580 | 584 | 569 | 574 | 126,000 |
1997/03/17 | 575 | 585 | 572 | 584 | 124,000 |
1997/03/14 | 574 | 580 | 570 | 575 | 182,000 |
1997/03/13 | 574 | 581 | 572 | 579 | 157,000 |
1997/03/12 | 590 | 595 | 574 | 574 | 246,000 |
1997/03/11 | 584 | 595 | 584 | 594 | 142,000 |
1997/03/10 | 595 | 595 | 584 | 585 | 155,000 |
1997/03/07 | 605 | 612 | 601 | 601 | 59,000 |
1997/03/06 | 615 | 616 | 606 | 614 | 165,000 |
1997/03/05 | 606 | 615 | 600 | 615 | 60,000 |
1997/03/04 | 602 | 610 | 598 | 606 | 207,000 |
1997/03/03 | 614 | 614 | 601 | 601 | 116,000 |
1997/02/28 | 632 | 632 | 614 | 614 | 226,000 |
1997/02/27 | 627 | 632 | 625 | 632 | 82,000 |
1997/02/26 | 630 | 630 | 625 | 630 | 74,000 |
1997/02/25 | 619 | 630 | 615 | 630 | 218,000 |
1997/02/24 | 626 | 626 | 609 | 609 | 116,000 |
1997/02/21 | 622 | 622 | 609 | 609 | 82,000 |
1997/02/20 | 620 | 627 | 615 | 624 | 43,000 |
1997/02/19 | 613 | 620 | 609 | 620 | 73,000 |
1997/02/18 | 625 | 625 | 610 | 618 | 81,000 |
1997/02/17 | 621 | 630 | 614 | 628 | 118,000 |
1997/02/14 | 615 | 615 | 604 | 611 | 156,000 |
1997/02/13 | 606 | 616 | 604 | 616 | 362,000 |
1997/02/12 | 609 | 609 | 603 | 604 | 49,000 |
1997/02/10 | 603 | 619 | 590 | 614 | 91,000 |
1997/02/07 | 600 | 610 | 596 | 610 | 128,000 |
1997/02/06 | 602 | 610 | 602 | 610 | 116,000 |
1997/02/05 | 626 | 626 | 595 | 602 | 85,000 |
1997/02/04 | 637 | 637 | 620 | 628 | 118,000 |
1997/02/03 | 625 | 637 | 623 | 637 | 73,000 |
1997/01/31 | 612 | 626 | 612 | 625 | 89,000 |
1997/01/30 | 608 | 614 | 605 | 605 | 109,000 |
1997/01/29 | 599 | 610 | 590 | 608 | 149,000 |
1997/01/28 | 604 | 604 | 590 | 599 | 274,000 |
1997/01/27 | 616 | 616 | 603 | 605 | 110,000 |
1997/01/24 | 619 | 619 | 606 | 609 | 221,000 |
1997/01/23 | 617 | 620 | 613 | 618 | 379,000 |
1997/01/22 | 620 | 625 | 613 | 620 | 125,000 |
1997/01/21 | 621 | 621 | 612 | 618 | 109,000 |
1997/01/20 | 635 | 635 | 611 | 616 | 184,000 |
1997/01/17 | 634 | 640 | 628 | 629 | 166,000 |
1997/01/16 | 633 | 635 | 633 | 635 | 69,000 |
1997/01/14 | 640 | 640 | 626 | 633 | 162,000 |
1997/01/13 | 637 | 649 | 627 | 645 | 433,000 |
1997/01/10 | 640 | 650 | 617 | 617 | 262,000 |
1997/01/09 | 643 | 652 | 629 | 630 | 177,000 |
1997/01/08 | 662 | 662 | 643 | 643 | 136,000 |
1997/01/07 | 670 | 670 | 658 | 658 | 39,000 |
1997/01/06 | 680 | 680 | 670 | 678 | 34,000 |