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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,020 | 1,049 | 1,020 | 1,040 | 107,000 |
| 2000/12/28 | 1,034 | 1,048 | 1,012 | 1,039 | 233,000 |
| 2000/12/27 | 1,080 | 1,080 | 1,056 | 1,074 | 145,000 |
| 2000/12/26 | 1,070 | 1,090 | 1,025 | 1,051 | 218,000 |
| 2000/12/25 | 1,049 | 1,050 | 1,005 | 1,050 | 316,000 |
| 2000/12/22 | 1,040 | 1,047 | 987 | 990 | 745,000 |
| 2000/12/21 | 1,029 | 1,029 | 990 | 1,000 | 589,000 |
| 2000/12/20 | 1,098 | 1,130 | 1,068 | 1,069 | 535,000 |
| 2000/12/19 | 1,106 | 1,140 | 1,100 | 1,102 | 334,000 |
| 2000/12/18 | 1,119 | 1,119 | 1,088 | 1,103 | 370,000 |
| 2000/12/15 | 1,144 | 1,164 | 1,142 | 1,142 | 428,000 |
| 2000/12/14 | 1,194 | 1,200 | 1,180 | 1,184 | 286,000 |
| 2000/12/13 | 1,227 | 1,232 | 1,207 | 1,214 | 661,000 |
| 2000/12/12 | 1,252 | 1,264 | 1,240 | 1,247 | 349,000 |
| 2000/12/11 | 1,244 | 1,275 | 1,244 | 1,252 | 239,000 |
| 2000/12/08 | 1,260 | 1,295 | 1,250 | 1,262 | 377,000 |
| 2000/12/07 | 1,299 | 1,300 | 1,280 | 1,300 | 291,000 |
| 2000/12/06 | 1,286 | 1,305 | 1,260 | 1,305 | 551,000 |
| 2000/12/05 | 1,259 | 1,270 | 1,231 | 1,266 | 149,000 |
| 2000/12/04 | 1,270 | 1,280 | 1,265 | 1,265 | 158,000 |
| 2000/12/01 | 1,240 | 1,270 | 1,240 | 1,265 | 291,000 |
| 2000/11/30 | 1,267 | 1,267 | 1,240 | 1,265 | 240,000 |
| 2000/11/29 | 1,220 | 1,272 | 1,220 | 1,268 | 245,000 |
| 2000/11/28 | 1,265 | 1,278 | 1,239 | 1,260 | 272,000 |
| 2000/11/27 | 1,234 | 1,269 | 1,229 | 1,255 | 446,000 |
| 2000/11/24 | 1,237 | 1,257 | 1,232 | 1,240 | 263,000 |
| 2000/11/22 | 1,220 | 1,245 | 1,216 | 1,233 | 164,000 |
| 2000/11/21 | 1,240 | 1,257 | 1,221 | 1,240 | 403,000 |
| 2000/11/20 | 1,260 | 1,260 | 1,240 | 1,240 | 229,000 |
| 2000/11/17 | 1,250 | 1,275 | 1,250 | 1,260 | 274,000 |
| 2000/11/16 | 1,280 | 1,289 | 1,267 | 1,275 | 365,000 |
| 2000/11/15 | 1,302 | 1,320 | 1,296 | 1,300 | 511,000 |
| 2000/11/14 | 1,240 | 1,268 | 1,220 | 1,262 | 319,000 |
| 2000/11/13 | 1,252 | 1,265 | 1,248 | 1,260 | 631,000 |
| 2000/11/10 | 1,312 | 1,335 | 1,300 | 1,310 | 1,407,000 |
| 2000/11/09 | 1,280 | 1,318 | 1,275 | 1,309 | 559,000 |
| 2000/11/08 | 1,300 | 1,310 | 1,285 | 1,310 | 350,000 |
| 2000/11/07 | 1,295 | 1,305 | 1,280 | 1,301 | 644,000 |
| 2000/11/06 | 1,215 | 1,270 | 1,201 | 1,255 | 373,000 |
| 2000/11/02 | 1,199 | 1,199 | 1,170 | 1,195 | 270,000 |
| 2000/11/01 | 1,150 | 1,200 | 1,145 | 1,200 | 498,000 |
| 2000/10/31 | 1,130 | 1,140 | 1,100 | 1,130 | 503,000 |
| 2000/10/30 | 1,170 | 1,194 | 1,165 | 1,170 | 434,000 |
| 2000/10/27 | 1,237 | 1,260 | 1,210 | 1,210 | 197,000 |
| 2000/10/26 | 1,210 | 1,228 | 1,196 | 1,228 | 353,000 |
| 2000/10/25 | 1,271 | 1,271 | 1,226 | 1,237 | 361,000 |
| 2000/10/24 | 1,265 | 1,282 | 1,265 | 1,271 | 382,000 |
| 2000/10/23 | 1,299 | 1,310 | 1,270 | 1,285 | 313,000 |
| 2000/10/20 | 1,301 | 1,320 | 1,301 | 1,305 | 261,000 |
| 2000/10/19 | 1,280 | 1,300 | 1,275 | 1,286 | 244,000 |
| 2000/10/18 | 1,266 | 1,283 | 1,266 | 1,276 | 337,000 |
| 2000/10/17 | 1,310 | 1,326 | 1,296 | 1,297 | 466,000 |
| 2000/10/16 | 1,290 | 1,314 | 1,290 | 1,301 | 409,000 |
| 2000/10/13 | 1,257 | 1,290 | 1,230 | 1,270 | 586,000 |
| 2000/10/12 | 1,265 | 1,288 | 1,256 | 1,277 | 566,000 |
| 2000/10/11 | 1,310 | 1,315 | 1,280 | 1,290 | 441,000 |
| 2000/10/10 | 1,273 | 1,304 | 1,266 | 1,300 | 412,000 |
| 2000/10/06 | 1,310 | 1,320 | 1,303 | 1,313 | 375,000 |
| 2000/10/05 | 1,349 | 1,356 | 1,318 | 1,330 | 539,000 |
| 2000/10/04 | 1,314 | 1,357 | 1,314 | 1,350 | 1,385,000 |
| 2000/10/03 | 1,330 | 1,330 | 1,310 | 1,330 | 482,000 |
| 2000/10/02 | 1,310 | 1,330 | 1,281 | 1,330 | 621,000 |
| 2000/09/29 | 1,290 | 1,321 | 1,276 | 1,308 | 1,214,000 |
| 2000/09/28 | 1,277 | 1,288 | 1,270 | 1,270 | 610,000 |
| 2000/09/27 | 1,261 | 1,283 | 1,250 | 1,277 | 598,000 |
| 2000/09/26 | 1,264 | 1,280 | 1,264 | 1,276 | 308,000 |
| 2000/09/25 | 1,288 | 1,289 | 1,265 | 1,265 | 571,000 |
| 2000/09/22 | 1,254 | 1,295 | 1,232 | 1,265 | 2,217,000 |
| 2000/09/21 | 1,245 | 1,265 | 1,231 | 1,253 | 836,000 |
| 2000/09/20 | 1,232 | 1,255 | 1,230 | 1,248 | 748,000 |
| 2000/09/19 | 1,200 | 1,233 | 1,187 | 1,233 | 516,000 |
| 2000/09/18 | 1,210 | 1,235 | 1,199 | 1,235 | 339,000 |
| 2000/09/14 | 1,265 | 1,265 | 1,228 | 1,235 | 424,000 |
| 2000/09/13 | 1,229 | 1,270 | 1,210 | 1,245 | 577,000 |
| 2000/09/12 | 1,194 | 1,214 | 1,185 | 1,211 | 323,000 |
| 2000/09/11 | 1,215 | 1,225 | 1,181 | 1,206 | 224,000 |
| 2000/09/08 | 1,209 | 1,255 | 1,207 | 1,255 | 594,000 |
| 2000/09/07 | 1,215 | 1,215 | 1,172 | 1,173 | 486,000 |
| 2000/09/06 | 1,222 | 1,246 | 1,218 | 1,219 | 367,000 |
| 2000/09/05 | 1,215 | 1,235 | 1,214 | 1,228 | 234,000 |
| 2000/09/04 | 1,231 | 1,249 | 1,220 | 1,235 | 308,000 |
| 2000/09/01 | 1,275 | 1,285 | 1,221 | 1,249 | 660,000 |
| 2000/08/31 | 1,261 | 1,290 | 1,260 | 1,290 | 501,000 |
| 2000/08/30 | 1,300 | 1,335 | 1,280 | 1,281 | 2,557,000 |
| 2000/08/29 | 1,230 | 1,305 | 1,230 | 1,270 | 3,395,000 |
| 2000/08/28 | 1,225 | 1,229 | 1,191 | 1,200 | 533,000 |
| 2000/08/25 | 1,200 | 1,230 | 1,196 | 1,210 | 1,894,000 |
| 2000/08/24 | 1,152 | 1,170 | 1,152 | 1,165 | 195,000 |
| 2000/08/23 | 1,169 | 1,172 | 1,146 | 1,150 | 251,000 |
| 2000/08/22 | 1,135 | 1,149 | 1,125 | 1,149 | 154,000 |
| 2000/08/21 | 1,170 | 1,170 | 1,136 | 1,136 | 96,000 |
| 2000/08/18 | 1,176 | 1,179 | 1,151 | 1,165 | 110,000 |
| 2000/08/17 | 1,182 | 1,193 | 1,155 | 1,170 | 685,000 |
| 2000/08/16 | 1,160 | 1,188 | 1,140 | 1,180 | 543,000 |
| 2000/08/15 | 1,121 | 1,165 | 1,120 | 1,165 | 684,000 |
| 2000/08/14 | 1,148 | 1,149 | 1,100 | 1,118 | 359,000 |
| 2000/08/11 | 1,100 | 1,142 | 1,100 | 1,140 | 496,000 |
| 2000/08/10 | 1,090 | 1,112 | 1,070 | 1,100 | 663,000 |
| 2000/08/09 | 1,079 | 1,100 | 1,070 | 1,100 | 542,000 |
| 2000/08/08 | 1,054 | 1,170 | 1,015 | 1,080 | 395,000 |
| 2000/08/07 | 1,020 | 1,043 | 1,010 | 1,025 | 357,000 |
| 2000/08/04 | 1,015 | 1,029 | 995 | 1,000 | 1,086,000 |
| 2000/08/03 | 1,100 | 1,120 | 1,031 | 1,044 | 408,000 |
| 2000/08/02 | 1,066 | 1,100 | 1,066 | 1,100 | 619,000 |
| 2000/08/01 | 1,003 | 1,066 | 1,003 | 1,065 | 691,000 |
| 2000/07/31 | 950 | 997 | 950 | 993 | 657,000 |
| 2000/07/28 | 1,070 | 1,074 | 1,014 | 1,031 | 441,000 |
| 2000/07/27 | 1,102 | 1,110 | 1,085 | 1,110 | 561,000 |
| 2000/07/26 | 1,149 | 1,149 | 1,106 | 1,106 | 243,000 |
| 2000/07/25 | 1,065 | 1,140 | 1,060 | 1,140 | 458,000 |
| 2000/07/24 | 1,100 | 1,120 | 1,070 | 1,105 | 532,000 |
| 2000/07/21 | 1,166 | 1,181 | 1,131 | 1,142 | 316,000 |
| 2000/07/19 | 1,150 | 1,198 | 1,145 | 1,182 | 512,000 |
| 2000/07/18 | 1,218 | 1,218 | 1,155 | 1,190 | 804,000 |
| 2000/07/17 | 1,190 | 1,225 | 1,190 | 1,200 | 1,081,000 |
| 2000/07/14 | 1,149 | 1,193 | 1,149 | 1,166 | 679,000 |
| 2000/07/13 | 1,166 | 1,179 | 1,141 | 1,149 | 380,000 |
| 2000/07/12 | 1,167 | 1,208 | 1,167 | 1,198 | 651,000 |
| 2000/07/11 | 1,155 | 1,180 | 1,151 | 1,158 | 843,000 |
| 2000/07/10 | 1,181 | 1,210 | 1,179 | 1,195 | 355,000 |
| 2000/07/07 | 1,180 | 1,189 | 1,150 | 1,170 | 893,000 |
| 2000/07/06 | 1,230 | 1,230 | 1,182 | 1,200 | 1,242,000 |
| 2000/07/05 | 1,230 | 1,237 | 1,197 | 1,230 | 1,944,000 |
| 2000/07/04 | 1,220 | 1,242 | 1,205 | 1,220 | 3,707,000 |
| 2000/07/03 | 1,146 | 1,214 | 1,135 | 1,201 | 3,114,000 |
| 2000/06/30 | 1,125 | 1,148 | 1,116 | 1,148 | 686,000 |
| 2000/06/29 | 1,105 | 1,169 | 1,105 | 1,165 | 1,196,000 |
| 2000/06/28 | 1,130 | 1,141 | 1,115 | 1,125 | 564,000 |
| 2000/06/27 | 1,086 | 1,135 | 1,085 | 1,130 | 629,000 |
| 2000/06/26 | 1,100 | 1,100 | 1,083 | 1,100 | 343,000 |
| 2000/06/23 | 1,120 | 1,120 | 1,095 | 1,100 | 762,000 |
| 2000/06/22 | 1,100 | 1,155 | 1,093 | 1,125 | 1,008,000 |
| 2000/06/21 | 1,180 | 1,180 | 1,120 | 1,126 | 1,579,000 |
| 2000/06/20 | 1,159 | 1,194 | 1,150 | 1,185 | 3,358,000 |
| 2000/06/19 | 1,072 | 1,090 | 1,069 | 1,080 | 1,136,000 |
| 2000/06/16 | 1,092 | 1,112 | 1,091 | 1,112 | 842,000 |
| 2000/06/15 | 1,135 | 1,135 | 1,075 | 1,112 | 1,315,000 |
| 2000/06/14 | 1,114 | 1,160 | 1,105 | 1,145 | 2,082,000 |
| 2000/06/13 | 1,154 | 1,159 | 1,097 | 1,114 | 1,766,000 |
| 2000/06/12 | 1,140 | 1,200 | 1,110 | 1,174 | 3,257,000 |
| 2000/06/09 | 1,051 | 1,120 | 1,041 | 1,107 | 1,991,000 |
| 2000/06/08 | 1,070 | 1,074 | 1,018 | 1,031 | 814,000 |
| 2000/06/07 | 1,032 | 1,085 | 1,029 | 1,066 | 2,092,000 |
| 2000/06/06 | 981 | 1,033 | 981 | 1,032 | 975,000 |
| 2000/06/05 | 1,039 | 1,050 | 993 | 1,000 | 2,043,000 |
| 2000/06/02 | 1,000 | 1,027 | 990 | 1,005 | 4,382,000 |
| 2000/06/01 | 930 | 991 | 910 | 979 | 4,658,000 |
| 2000/05/31 | 895 | 924 | 895 | 920 | 1,578,000 |
| 2000/05/30 | 900 | 910 | 886 | 890 | 950,000 |
| 2000/05/29 | 901 | 903 | 888 | 903 | 704,000 |
| 2000/05/26 | 885 | 905 | 872 | 905 | 1,439,000 |
| 2000/05/25 | 879 | 903 | 869 | 895 | 3,331,000 |
| 2000/05/24 | 795 | 841 | 795 | 829 | 861,000 |
| 2000/05/23 | 798 | 828 | 798 | 818 | 1,082,000 |
| 2000/05/22 | 848 | 850 | 825 | 828 | 502,000 |
| 2000/05/19 | 849 | 874 | 841 | 856 | 504,000 |
| 2000/05/18 | 878 | 879 | 836 | 858 | 887,000 |
| 2000/05/17 | 865 | 883 | 860 | 879 | 2,628,000 |
| 2000/05/16 | 830 | 835 | 821 | 832 | 454,000 |
| 2000/05/15 | 824 | 830 | 821 | 828 | 558,000 |
| 2000/05/12 | 857 | 864 | 823 | 834 | 971,000 |
| 2000/05/11 | 835 | 845 | 812 | 837 | 904,000 |
| 2000/05/10 | 840 | 860 | 835 | 857 | 585,000 |
| 2000/05/09 | 849 | 879 | 849 | 860 | 1,373,000 |
| 2000/05/08 | 855 | 869 | 845 | 869 | 1,327,000 |
| 2000/05/02 | 855 | 875 | 809 | 839 | 2,021,000 |
| 2000/05/01 | 834 | 850 | 812 | 850 | 1,412,000 |
| 2000/04/28 | 818 | 845 | 812 | 825 | 1,968,000 |
| 2000/04/27 | 796 | 827 | 796 | 810 | 1,560,000 |
| 2000/04/26 | 790 | 795 | 775 | 785 | 336,000 |
| 2000/04/25 | 800 | 808 | 790 | 790 | 391,000 |
| 2000/04/24 | 792 | 795 | 784 | 794 | 338,000 |
| 2000/04/21 | 804 | 820 | 785 | 792 | 907,000 |
| 2000/04/20 | 801 | 818 | 793 | 807 | 1,707,000 |
| 2000/04/19 | 750 | 770 | 740 | 750 | 922,000 |
| 2000/04/18 | 740 | 750 | 716 | 740 | 515,000 |
| 2000/04/17 | 720 | 740 | 700 | 711 | 781,000 |
| 2000/04/14 | 776 | 814 | 758 | 800 | 963,000 |
| 2000/04/13 | 792 | 797 | 776 | 786 | 737,000 |
| 2000/04/12 | 799 | 829 | 790 | 822 | 3,495,000 |
| 2000/04/11 | 773 | 800 | 766 | 789 | 978,000 |
| 2000/04/10 | 749 | 780 | 742 | 778 | 714,000 |
| 2000/04/07 | 761 | 761 | 741 | 749 | 574,000 |
| 2000/04/06 | 770 | 775 | 750 | 761 | 513,000 |
| 2000/04/05 | 779 | 780 | 760 | 780 | 466,000 |
| 2000/04/04 | 780 | 807 | 760 | 784 | 1,404,000 |
| 2000/04/03 | 730 | 780 | 717 | 780 | 1,086,000 |
| 2000/03/31 | 755 | 755 | 725 | 734 | 287,000 |
| 2000/03/30 | 750 | 763 | 741 | 745 | 301,000 |
| 2000/03/29 | 730 | 756 | 729 | 749 | 434,000 |
| 2000/03/28 | 731 | 731 | 711 | 728 | 188,000 |
| 2000/03/27 | 731 | 749 | 701 | 726 | 429,000 |
| 2000/03/24 | 760 | 760 | 700 | 721 | 1,323,000 |
| 2000/03/23 | 767 | 774 | 745 | 755 | 741,000 |
| 2000/03/22 | 760 | 775 | 750 | 763 | 765,000 |
| 2000/03/21 | 780 | 780 | 760 | 760 | 428,000 |
| 2000/03/17 | 779 | 779 | 760 | 775 | 642,000 |
| 2000/03/16 | 750 | 760 | 725 | 759 | 614,000 |
| 2000/03/15 | 700 | 740 | 690 | 739 | 717,000 |
| 2000/03/14 | 680 | 699 | 668 | 680 | 761,000 |
| 2000/03/13 | 745 | 746 | 658 | 680 | 934,000 |
| 2000/03/10 | 769 | 785 | 750 | 756 | 922,000 |
| 2000/03/09 | 794 | 801 | 748 | 749 | 1,200,000 |
| 2000/03/08 | 710 | 784 | 710 | 783 | 1,728,000 |
| 2000/03/07 | 750 | 751 | 718 | 740 | 889,000 |
| 2000/03/06 | 794 | 799 | 760 | 770 | 691,000 |
| 2000/03/03 | 812 | 812 | 771 | 778 | 885,000 |
| 2000/03/02 | 823 | 829 | 796 | 802 | 782,000 |
| 2000/03/01 | 858 | 858 | 801 | 829 | 2,510,000 |
| 2000/02/29 | 787 | 848 | 759 | 848 | 3,185,000 |
| 2000/02/28 | 793 | 794 | 760 | 771 | 1,532,000 |
| 2000/02/25 | 778 | 810 | 759 | 784 | 6,003,000 |
| 2000/02/24 | 694 | 784 | 680 | 784 | 8,546,000 |
| 2000/02/23 | 671 | 685 | 661 | 684 | 1,032,000 |
| 2000/02/22 | 668 | 675 | 651 | 661 | 594,000 |
| 2000/02/21 | 656 | 667 | 646 | 665 | 1,143,000 |
| 2000/02/18 | 688 | 688 | 660 | 666 | 703,000 |
| 2000/02/17 | 695 | 706 | 674 | 688 | 1,978,000 |
| 2000/02/16 | 699 | 704 | 669 | 685 | 2,202,000 |
| 2000/02/15 | 646 | 726 | 646 | 699 | 5,065,000 |
| 2000/02/14 | 627 | 640 | 627 | 640 | 344,000 |
| 2000/02/10 | 657 | 657 | 637 | 640 | 391,000 |
| 2000/02/09 | 665 | 671 | 656 | 657 | 1,879,000 |
| 2000/02/08 | 649 | 663 | 640 | 651 | 2,101,000 |
| 2000/02/07 | 632 | 644 | 623 | 639 | 1,607,000 |
| 2000/02/04 | 588 | 628 | 587 | 612 | 702,000 |
| 2000/02/03 | 608 | 612 | 592 | 597 | 437,000 |
| 2000/02/02 | 588 | 610 | 585 | 604 | 957,000 |
| 2000/02/01 | 577 | 593 | 572 | 581 | 359,000 |
| 2000/01/31 | 577 | 578 | 566 | 566 | 143,000 |
| 2000/01/28 | 577 | 594 | 571 | 572 | 385,000 |
| 2000/01/27 | 571 | 571 | 556 | 566 | 178,000 |
| 2000/01/26 | 570 | 578 | 570 | 574 | 340,000 |
| 2000/01/25 | 560 | 588 | 558 | 567 | 633,000 |
| 2000/01/24 | 540 | 569 | 535 | 565 | 431,000 |
| 2000/01/21 | 542 | 548 | 530 | 540 | 178,000 |
| 2000/01/20 | 557 | 557 | 546 | 552 | 276,000 |
| 2000/01/19 | 570 | 570 | 553 | 556 | 316,000 |
| 2000/01/18 | 556 | 570 | 535 | 570 | 645,000 |
| 2000/01/17 | 539 | 553 | 535 | 549 | 641,000 |
| 2000/01/14 | 512 | 540 | 510 | 520 | 432,000 |
| 2000/01/13 | 510 | 520 | 510 | 511 | 164,000 |
| 2000/01/12 | 515 | 519 | 506 | 508 | 163,000 |
| 2000/01/11 | 525 | 533 | 515 | 525 | 96,000 |
| 2000/01/07 | 525 | 535 | 515 | 521 | 269,000 |
| 2000/01/06 | 515 | 531 | 505 | 515 | 427,000 |
| 2000/01/05 | 496 | 513 | 496 | 513 | 199,000 |
| 2000/01/04 | 505 | 505 | 498 | 498 | 178,000 |