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 |
---|---|---|---|---|---|
1998/12/30 | 361 | 376 | 361 | 376 | 4,000 |
1998/12/29 | 371 | 371 | 370 | 370 | 13,000 |
1998/12/28 | 368 | 370 | 366 | 370 | 41,000 |
1998/12/25 | 367 | 371 | 360 | 365 | 174,000 |
1998/12/24 | 349 | 352 | 347 | 347 | 78,000 |
1998/12/22 | 348 | 352 | 348 | 348 | 65,000 |
1998/12/21 | 352 | 355 | 345 | 347 | 75,000 |
1998/12/18 | 363 | 363 | 347 | 350 | 153,000 |
1998/12/17 | 366 | 366 | 354 | 354 | 64,000 |
1998/12/16 | 365 | 370 | 364 | 364 | 140,000 |
1998/12/15 | 368 | 375 | 361 | 363 | 224,000 |
1998/12/14 | 380 | 385 | 368 | 368 | 159,000 |
1998/12/11 | 395 | 396 | 369 | 371 | 402,000 |
1998/12/10 | 403 | 409 | 395 | 395 | 190,000 |
1998/12/09 | 424 | 426 | 402 | 407 | 173,000 |
1998/12/08 | 414 | 415 | 412 | 414 | 34,000 |
1998/12/07 | 414 | 422 | 414 | 418 | 10,000 |
1998/12/04 | 422 | 424 | 412 | 412 | 22,000 |
1998/12/03 | 424 | 427 | 424 | 424 | 33,000 |
1998/12/02 | 423 | 436 | 423 | 436 | 69,000 |
1998/12/01 | 416 | 420 | 413 | 418 | 100,000 |
1998/11/30 | 426 | 426 | 421 | 421 | 66,000 |
1998/11/27 | 431 | 445 | 431 | 436 | 68,000 |
1998/11/26 | 445 | 448 | 442 | 446 | 73,000 |
1998/11/25 | 448 | 450 | 441 | 444 | 116,000 |
1998/11/24 | 425 | 443 | 425 | 443 | 68,000 |
1998/11/20 | 415 | 430 | 415 | 422 | 44,000 |
1998/11/19 | 420 | 429 | 420 | 425 | 43,000 |
1998/11/18 | 411 | 428 | 411 | 425 | 39,000 |
1998/11/17 | 422 | 423 | 410 | 420 | 40,000 |
1998/11/16 | 409 | 422 | 409 | 422 | 50,000 |
1998/11/13 | 400 | 414 | 400 | 414 | 72,000 |
1998/11/12 | 403 | 406 | 396 | 403 | 48,000 |
1998/11/11 | 400 | 405 | 395 | 399 | 113,000 |
1998/11/10 | 409 | 412 | 395 | 395 | 111,000 |
1998/11/09 | 410 | 410 | 405 | 407 | 144,000 |
1998/11/06 | 428 | 428 | 418 | 423 | 45,000 |
1998/11/05 | 445 | 445 | 415 | 418 | 78,000 |
1998/11/04 | 415 | 437 | 415 | 430 | 36,000 |
1998/11/02 | 413 | 415 | 407 | 412 | 73,000 |
1998/10/30 | 435 | 435 | 418 | 418 | 122,000 |
1998/10/29 | 437 | 439 | 430 | 435 | 27,000 |
1998/10/28 | 460 | 470 | 442 | 442 | 31,000 |
1998/10/27 | 470 | 474 | 460 | 460 | 45,000 |
1998/10/26 | 484 | 484 | 470 | 470 | 79,000 |
1998/10/23 | 478 | 480 | 473 | 474 | 150,000 |
1998/10/22 | 438 | 455 | 438 | 455 | 143,000 |
1998/10/21 | 422 | 445 | 422 | 438 | 223,000 |
1998/10/20 | 417 | 425 | 417 | 425 | 62,000 |
1998/10/19 | 425 | 428 | 415 | 416 | 137,000 |
1998/10/16 | 432 | 432 | 424 | 425 | 120,000 |
1998/10/15 | 427 | 427 | 417 | 422 | 46,000 |
1998/10/14 | 429 | 429 | 411 | 417 | 52,000 |
1998/10/13 | 455 | 455 | 415 | 415 | 88,000 |
1998/10/12 | 443 | 449 | 440 | 445 | 56,000 |
1998/10/09 | 402 | 430 | 400 | 408 | 53,000 |
1998/10/08 | 434 | 438 | 402 | 402 | 83,000 |
1998/10/07 | 435 | 449 | 430 | 439 | 191,000 |
1998/10/06 | 439 | 440 | 430 | 434 | 83,000 |
1998/10/05 | 450 | 450 | 440 | 440 | 95,000 |
1998/10/02 | 445 | 450 | 441 | 450 | 90,000 |
1998/10/01 | 471 | 475 | 450 | 455 | 85,000 |
1998/09/30 | 480 | 489 | 476 | 476 | 73,000 |
1998/09/29 | 483 | 488 | 480 | 484 | 168,000 |
1998/09/28 | 481 | 490 | 475 | 488 | 55,000 |
1998/09/25 | 500 | 500 | 485 | 485 | 137,000 |
1998/09/24 | 500 | 501 | 490 | 495 | 90,000 |
1998/09/22 | 481 | 486 | 480 | 485 | 108,000 |
1998/09/21 | 485 | 485 | 477 | 477 | 57,000 |
1998/09/18 | 474 | 485 | 474 | 485 | 143,000 |
1998/09/17 | 481 | 482 | 475 | 475 | 96,000 |
1998/09/16 | 475 | 475 | 469 | 475 | 96,000 |
1998/09/14 | 465 | 478 | 465 | 478 | 72,000 |
1998/09/11 | 460 | 462 | 460 | 461 | 88,000 |
1998/09/10 | 465 | 477 | 465 | 465 | 119,000 |
1998/09/09 | 465 | 471 | 461 | 461 | 73,000 |
1998/09/08 | 470 | 483 | 468 | 470 | 101,000 |
1998/09/07 | 450 | 480 | 450 | 467 | 70,000 |
1998/09/04 | 461 | 461 | 447 | 450 | 75,000 |
1998/09/03 | 459 | 462 | 458 | 461 | 39,000 |
1998/09/02 | 468 | 468 | 460 | 461 | 96,000 |
1998/09/01 | 446 | 458 | 443 | 458 | 39,000 |
1998/08/31 | 443 | 466 | 442 | 461 | 106,000 |
1998/08/28 | 460 | 460 | 448 | 453 | 106,000 |
1998/08/27 | 468 | 468 | 461 | 461 | 37,000 |
1998/08/26 | 478 | 479 | 469 | 478 | 60,000 |
1998/08/25 | 494 | 494 | 480 | 481 | 124,000 |
1998/08/24 | 469 | 485 | 468 | 485 | 118,000 |
1998/08/21 | 469 | 469 | 469 | 469 | 212,000 |
1998/08/20 | 469 | 474 | 466 | 474 | 65,000 |
1998/08/19 | 460 | 470 | 455 | 470 | 50,000 |
1998/08/18 | 457 | 460 | 455 | 457 | 123,000 |
1998/08/17 | 459 | 460 | 453 | 457 | 84,000 |
1998/08/14 | 461 | 462 | 459 | 460 | 154,000 |
1998/08/13 | 464 | 466 | 461 | 466 | 36,000 |
1998/08/12 | 450 | 456 | 450 | 456 | 48,000 |
1998/08/11 | 454 | 458 | 450 | 452 | 83,000 |
1998/08/10 | 462 | 463 | 459 | 460 | 143,000 |
1998/08/07 | 467 | 467 | 465 | 466 | 94,000 |
1998/08/06 | 468 | 471 | 467 | 467 | 32,000 |
1998/08/05 | 475 | 475 | 466 | 469 | 161,000 |
1998/08/04 | 488 | 488 | 476 | 476 | 217,000 |
1998/08/03 | 491 | 492 | 487 | 488 | 56,000 |
1998/07/31 | 486 | 499 | 486 | 496 | 34,000 |
1998/07/30 | 481 | 491 | 481 | 486 | 73,000 |
1998/07/29 | 486 | 487 | 480 | 480 | 199,000 |
1998/07/28 | 485 | 490 | 485 | 487 | 148,000 |
1998/07/27 | 503 | 503 | 483 | 483 | 105,000 |
1998/07/24 | 500 | 500 | 490 | 493 | 133,000 |
1998/07/23 | 471 | 490 | 471 | 490 | 174,000 |
1998/07/22 | 481 | 481 | 470 | 481 | 64,000 |
1998/07/21 | 476 | 477 | 476 | 476 | 30,000 |
1998/07/17 | 487 | 487 | 471 | 476 | 91,000 |
1998/07/16 | 472 | 492 | 472 | 490 | 251,000 |
1998/07/15 | 466 | 482 | 465 | 476 | 368,000 |
1998/07/14 | 484 | 484 | 453 | 464 | 252,000 |
1998/07/13 | 473 | 485 | 470 | 479 | 144,000 |
1998/07/10 | 502 | 508 | 478 | 478 | 252,000 |
1998/07/09 | 518 | 518 | 510 | 511 | 104,000 |
1998/07/08 | 500 | 515 | 491 | 513 | 466,000 |
1998/07/07 | 493 | 498 | 480 | 481 | 528,000 |
1998/07/06 | 494 | 496 | 488 | 488 | 322,000 |
1998/07/03 | 495 | 505 | 495 | 495 | 500,000 |
1998/07/02 | 505 | 507 | 495 | 500 | 547,000 |
1998/07/01 | 500 | 510 | 495 | 510 | 255,000 |
1998/06/30 | 498 | 508 | 498 | 508 | 164,000 |
1998/06/29 | 496 | 498 | 492 | 493 | 66,000 |
1998/06/26 | 490 | 500 | 490 | 500 | 105,000 |
1998/06/25 | 500 | 500 | 490 | 490 | 142,000 |
1998/06/24 | 470 | 495 | 469 | 495 | 74,000 |
1998/06/23 | 477 | 480 | 467 | 470 | 408,000 |
1998/06/22 | 488 | 491 | 487 | 487 | 81,000 |
1998/06/19 | 498 | 503 | 493 | 496 | 181,000 |
1998/06/18 | 495 | 505 | 490 | 500 | 323,000 |
1998/06/17 | 470 | 483 | 470 | 480 | 348,000 |
1998/06/16 | 445 | 470 | 445 | 470 | 102,000 |
1998/06/15 | 445 | 451 | 445 | 450 | 34,000 |
1998/06/12 | 436 | 450 | 436 | 450 | 180,000 |
1998/06/11 | 455 | 457 | 445 | 445 | 84,000 |
1998/06/10 | 460 | 465 | 460 | 465 | 78,000 |
1998/06/09 | 442 | 462 | 442 | 462 | 50,000 |
1998/06/08 | 447 | 447 | 442 | 442 | 69,000 |
1998/06/05 | 455 | 468 | 446 | 452 | 110,000 |
1998/06/04 | 450 | 475 | 450 | 464 | 140,000 |
1998/06/03 | 454 | 455 | 450 | 455 | 106,000 |
1998/06/02 | 450 | 455 | 450 | 454 | 72,000 |
1998/06/01 | 474 | 474 | 446 | 447 | 124,000 |
1998/05/29 | 472 | 476 | 472 | 474 | 106,000 |
1998/05/28 | 460 | 473 | 460 | 472 | 57,000 |
1998/05/27 | 470 | 471 | 464 | 465 | 71,000 |
1998/05/26 | 465 | 480 | 465 | 475 | 189,000 |
1998/05/25 | 469 | 469 | 463 | 464 | 171,000 |
1998/05/22 | 471 | 474 | 455 | 455 | 127,000 |
1998/05/21 | 460 | 471 | 460 | 470 | 493,000 |
1998/05/20 | 449 | 459 | 449 | 456 | 215,000 |
1998/05/19 | 425 | 450 | 424 | 448 | 415,000 |
1998/05/18 | 419 | 425 | 419 | 425 | 27,000 |
1998/05/15 | 418 | 426 | 415 | 418 | 115,000 |
1998/05/14 | 440 | 440 | 425 | 427 | 227,000 |
1998/05/13 | 424 | 444 | 418 | 440 | 414,000 |
1998/05/12 | 410 | 435 | 410 | 423 | 396,000 |
1998/05/11 | 398 | 410 | 398 | 407 | 123,000 |
1998/05/08 | 415 | 420 | 400 | 400 | 110,000 |
1998/05/07 | 410 | 415 | 406 | 415 | 167,000 |
1998/05/06 | 410 | 422 | 410 | 420 | 82,000 |
1998/05/01 | 424 | 424 | 418 | 419 | 95,000 |
1998/04/30 | 420 | 423 | 417 | 418 | 107,000 |
1998/04/28 | 420 | 427 | 419 | 422 | 181,000 |
1998/04/27 | 423 | 429 | 420 | 423 | 148,000 |
1998/04/24 | 425 | 425 | 416 | 418 | 168,000 |
1998/04/23 | 405 | 419 | 405 | 411 | 137,000 |
1998/04/22 | 405 | 419 | 405 | 419 | 48,000 |
1998/04/21 | 413 | 413 | 405 | 405 | 19,000 |
1998/04/20 | 401 | 409 | 401 | 405 | 70,000 |
1998/04/17 | 405 | 405 | 395 | 396 | 55,000 |
1998/04/16 | 415 | 420 | 400 | 400 | 150,000 |
1998/04/15 | 414 | 421 | 414 | 420 | 47,000 |
1998/04/14 | 408 | 418 | 407 | 417 | 76,000 |
1998/04/13 | 398 | 406 | 397 | 406 | 66,000 |
1998/04/10 | 401 | 401 | 385 | 393 | 201,000 |
1998/04/09 | 398 | 403 | 396 | 397 | 110,000 |
1998/04/08 | 390 | 410 | 388 | 393 | 194,000 |
1998/04/07 | 386 | 391 | 380 | 385 | 146,000 |
1998/04/06 | 387 | 394 | 380 | 386 | 52,000 |
1998/04/03 | 377 | 389 | 377 | 377 | 116,000 |
1998/04/02 | 409 | 410 | 374 | 377 | 220,000 |
1998/04/01 | 417 | 417 | 406 | 414 | 62,000 |
1998/03/31 | 430 | 440 | 420 | 432 | 206,000 |
1998/03/30 | 434 | 450 | 434 | 445 | 228,000 |
1998/03/27 | 445 | 445 | 433 | 434 | 92,000 |
1998/03/26 | 436 | 449 | 435 | 445 | 387,000 |
1998/03/25 | 439 | 444 | 435 | 436 | 124,000 |
1998/03/24 | 425 | 439 | 420 | 434 | 198,000 |
1998/03/23 | 410 | 422 | 410 | 420 | 63,000 |
1998/03/20 | 405 | 422 | 403 | 415 | 282,000 |
1998/03/19 | 413 | 414 | 405 | 405 | 136,000 |
1998/03/18 | 421 | 421 | 405 | 405 | 158,000 |
1998/03/17 | 408 | 429 | 407 | 411 | 243,000 |
1998/03/16 | 412 | 415 | 410 | 410 | 138,000 |
1998/03/13 | 409 | 417 | 409 | 413 | 270,000 |
1998/03/12 | 421 | 421 | 409 | 410 | 68,000 |
1998/03/11 | 429 | 429 | 420 | 421 | 29,000 |
1998/03/10 | 430 | 430 | 421 | 428 | 62,000 |
1998/03/09 | 450 | 450 | 435 | 439 | 72,000 |
1998/03/06 | 444 | 449 | 439 | 439 | 147,000 |
1998/03/05 | 442 | 444 | 435 | 444 | 120,000 |
1998/03/04 | 449 | 449 | 440 | 442 | 89,000 |
1998/03/03 | 445 | 446 | 440 | 445 | 48,000 |
1998/03/02 | 442 | 450 | 437 | 440 | 119,000 |
1998/02/27 | 441 | 443 | 432 | 437 | 118,000 |
1998/02/26 | 453 | 453 | 426 | 426 | 105,000 |
1998/02/25 | 459 | 460 | 440 | 440 | 251,000 |
1998/02/24 | 451 | 452 | 445 | 450 | 219,000 |
1998/02/23 | 430 | 450 | 430 | 450 | 192,000 |
1998/02/20 | 445 | 446 | 425 | 442 | 266,000 |
1998/02/19 | 456 | 462 | 445 | 445 | 162,000 |
1998/02/18 | 460 | 474 | 460 | 470 | 749,000 |
1998/02/17 | 448 | 455 | 444 | 455 | 274,000 |
1998/02/16 | 440 | 452 | 437 | 452 | 241,000 |
1998/02/13 | 440 | 449 | 435 | 447 | 351,000 |
1998/02/12 | 432 | 440 | 430 | 440 | 205,000 |
1998/02/10 | 430 | 437 | 420 | 421 | 114,000 |
1998/02/09 | 426 | 430 | 420 | 430 | 84,000 |
1998/02/06 | 411 | 425 | 405 | 425 | 146,000 |
1998/02/05 | 400 | 413 | 398 | 413 | 106,000 |
1998/02/04 | 396 | 405 | 396 | 403 | 96,000 |
1998/02/03 | 400 | 405 | 393 | 395 | 194,000 |
1998/02/02 | 400 | 405 | 383 | 385 | 313,000 |
1998/01/30 | 421 | 422 | 405 | 405 | 139,000 |
1998/01/29 | 448 | 448 | 424 | 426 | 237,000 |
1998/01/28 | 430 | 450 | 429 | 433 | 544,000 |
1998/01/27 | 407 | 425 | 407 | 407 | 405,000 |
1998/01/26 | 411 | 420 | 405 | 405 | 241,000 |
1998/01/23 | 369 | 387 | 369 | 381 | 240,000 |
1998/01/22 | 368 | 370 | 360 | 360 | 146,000 |
1998/01/21 | 365 | 380 | 360 | 363 | 140,000 |
1998/01/20 | 371 | 389 | 360 | 365 | 107,000 |
1998/01/19 | 374 | 394 | 370 | 375 | 63,000 |
1998/01/16 | 334 | 370 | 334 | 370 | 112,000 |
1998/01/14 | 324 | 340 | 324 | 334 | 135,000 |
1998/01/13 | 315 | 324 | 315 | 323 | 79,000 |
1998/01/12 | 330 | 334 | 312 | 312 | 63,000 |
1998/01/09 | 350 | 350 | 339 | 339 | 55,000 |
1998/01/08 | 341 | 349 | 341 | 346 | 77,000 |
1998/01/07 | 344 | 351 | 340 | 341 | 151,000 |
1998/01/06 | 350 | 350 | 346 | 350 | 99,000 |
1998/01/05 | 361 | 370 | 361 | 369 | 5,000 |