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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,319 | 1,325 | 1,308 | 1,325 | 105,000 |
| 2002/12/27 | 1,308 | 1,325 | 1,301 | 1,308 | 305,000 |
| 2002/12/26 | 1,290 | 1,331 | 1,290 | 1,328 | 505,000 |
| 2002/12/25 | 1,230 | 1,302 | 1,227 | 1,291 | 843,000 |
| 2002/12/24 | 1,260 | 1,269 | 1,250 | 1,262 | 691,000 |
| 2002/12/20 | 1,281 | 1,300 | 1,243 | 1,252 | 846,000 |
| 2002/12/19 | 1,294 | 1,328 | 1,291 | 1,321 | 1,047,000 |
| 2002/12/18 | 1,287 | 1,306 | 1,276 | 1,291 | 844,000 |
| 2002/12/17 | 1,280 | 1,319 | 1,278 | 1,288 | 1,392,000 |
| 2002/12/16 | 1,327 | 1,334 | 1,268 | 1,271 | 1,257,000 |
| 2002/12/13 | 1,325 | 1,347 | 1,325 | 1,347 | 793,000 |
| 2002/12/12 | 1,321 | 1,333 | 1,310 | 1,325 | 657,000 |
| 2002/12/11 | 1,333 | 1,349 | 1,323 | 1,328 | 502,000 |
| 2002/12/10 | 1,314 | 1,336 | 1,300 | 1,333 | 553,000 |
| 2002/12/09 | 1,335 | 1,342 | 1,318 | 1,320 | 491,000 |
| 2002/12/06 | 1,366 | 1,378 | 1,351 | 1,353 | 500,000 |
| 2002/12/05 | 1,368 | 1,375 | 1,363 | 1,365 | 471,000 |
| 2002/12/04 | 1,355 | 1,385 | 1,353 | 1,385 | 694,000 |
| 2002/12/03 | 1,406 | 1,420 | 1,390 | 1,392 | 712,000 |
| 2002/12/02 | 1,441 | 1,446 | 1,403 | 1,420 | 788,000 |
| 2002/11/29 | 1,457 | 1,471 | 1,443 | 1,446 | 753,000 |
| 2002/11/28 | 1,474 | 1,480 | 1,466 | 1,466 | 535,000 |
| 2002/11/27 | 1,460 | 1,485 | 1,460 | 1,466 | 433,000 |
| 2002/11/26 | 1,470 | 1,484 | 1,457 | 1,471 | 405,000 |
| 2002/11/25 | 1,447 | 1,491 | 1,447 | 1,475 | 718,000 |
| 2002/11/22 | 1,450 | 1,499 | 1,450 | 1,487 | 863,000 |
| 2002/11/21 | 1,468 | 1,475 | 1,446 | 1,446 | 689,000 |
| 2002/11/20 | 1,476 | 1,493 | 1,466 | 1,466 | 625,000 |
| 2002/11/19 | 1,465 | 1,498 | 1,460 | 1,496 | 576,000 |
| 2002/11/18 | 1,497 | 1,504 | 1,460 | 1,480 | 591,000 |
| 2002/11/15 | 1,474 | 1,499 | 1,474 | 1,498 | 1,026,000 |
| 2002/11/14 | 1,455 | 1,488 | 1,455 | 1,471 | 1,098,000 |
| 2002/11/13 | 1,442 | 1,476 | 1,440 | 1,461 | 823,000 |
| 2002/11/12 | 1,410 | 1,436 | 1,410 | 1,422 | 470,000 |
| 2002/11/11 | 1,426 | 1,448 | 1,420 | 1,426 | 425,000 |
| 2002/11/08 | 1,413 | 1,455 | 1,413 | 1,454 | 465,000 |
| 2002/11/07 | 1,441 | 1,460 | 1,435 | 1,450 | 676,000 |
| 2002/11/06 | 1,465 | 1,487 | 1,455 | 1,478 | 724,000 |
| 2002/11/05 | 1,480 | 1,500 | 1,465 | 1,474 | 1,277,000 |
| 2002/11/01 | 1,404 | 1,455 | 1,403 | 1,454 | 642,000 |
| 2002/10/31 | 1,386 | 1,406 | 1,378 | 1,403 | 611,000 |
| 2002/10/30 | 1,392 | 1,417 | 1,380 | 1,406 | 894,000 |
| 2002/10/29 | 1,470 | 1,471 | 1,411 | 1,411 | 853,000 |
| 2002/10/28 | 1,470 | 1,501 | 1,470 | 1,487 | 1,106,000 |
| 2002/10/25 | 1,432 | 1,480 | 1,432 | 1,480 | 764,000 |
| 2002/10/24 | 1,441 | 1,473 | 1,440 | 1,455 | 738,000 |
| 2002/10/23 | 1,410 | 1,454 | 1,407 | 1,431 | 828,000 |
| 2002/10/22 | 1,422 | 1,455 | 1,416 | 1,430 | 642,000 |
| 2002/10/21 | 1,435 | 1,448 | 1,409 | 1,416 | 1,004,000 |
| 2002/10/18 | 1,486 | 1,497 | 1,427 | 1,455 | 1,432,000 |
| 2002/10/17 | 1,460 | 1,490 | 1,460 | 1,466 | 1,126,000 |
| 2002/10/16 | 1,444 | 1,470 | 1,438 | 1,447 | 1,473,000 |
| 2002/10/15 | 1,430 | 1,458 | 1,421 | 1,430 | 1,464,000 |
| 2002/10/11 | 1,384 | 1,418 | 1,380 | 1,412 | 644,000 |
| 2002/10/10 | 1,372 | 1,393 | 1,345 | 1,382 | 645,000 |
| 2002/10/09 | 1,400 | 1,407 | 1,379 | 1,392 | 854,000 |
| 2002/10/08 | 1,362 | 1,392 | 1,354 | 1,386 | 715,000 |
| 2002/10/07 | 1,381 | 1,400 | 1,369 | 1,400 | 785,000 |
| 2002/10/04 | 1,334 | 1,410 | 1,334 | 1,410 | 991,000 |
| 2002/10/03 | 1,328 | 1,375 | 1,328 | 1,337 | 889,000 |
| 2002/10/02 | 1,390 | 1,396 | 1,343 | 1,348 | 1,112,000 |
| 2002/10/01 | 1,340 | 1,345 | 1,320 | 1,340 | 587,000 |
| 2002/09/30 | 1,346 | 1,371 | 1,341 | 1,365 | 1,015,000 |
| 2002/09/27 | 1,323 | 1,359 | 1,323 | 1,339 | 464,000 |
| 2002/09/26 | 1,317 | 1,333 | 1,310 | 1,320 | 671,000 |
| 2002/09/25 | 1,334 | 1,359 | 1,319 | 1,323 | 608,000 |
| 2002/09/24 | 1,379 | 1,400 | 1,349 | 1,370 | 698,000 |
| 2002/09/20 | 1,355 | 1,410 | 1,355 | 1,375 | 429,000 |
| 2002/09/19 | 1,430 | 1,449 | 1,381 | 1,395 | 558,000 |
| 2002/09/18 | 1,430 | 1,432 | 1,394 | 1,410 | 1,117,000 |
| 2002/09/17 | 1,410 | 1,459 | 1,410 | 1,450 | 1,566,000 |
| 2002/09/13 | 1,400 | 1,404 | 1,375 | 1,395 | 1,998,000 |
| 2002/09/12 | 1,334 | 1,389 | 1,319 | 1,384 | 887,000 |
| 2002/09/11 | 1,337 | 1,355 | 1,331 | 1,337 | 738,000 |
| 2002/09/10 | 1,335 | 1,346 | 1,320 | 1,320 | 381,000 |
| 2002/09/09 | 1,337 | 1,343 | 1,332 | 1,333 | 356,000 |
| 2002/09/06 | 1,300 | 1,337 | 1,291 | 1,325 | 1,049,000 |
| 2002/09/05 | 1,299 | 1,327 | 1,299 | 1,310 | 1,133,000 |
| 2002/09/04 | 1,277 | 1,293 | 1,275 | 1,287 | 807,000 |
| 2002/09/03 | 1,309 | 1,315 | 1,297 | 1,297 | 1,062,000 |
| 2002/09/02 | 1,278 | 1,312 | 1,271 | 1,303 | 1,091,000 |
| 2002/08/30 | 1,240 | 1,285 | 1,237 | 1,276 | 1,158,000 |
| 2002/08/29 | 1,248 | 1,250 | 1,193 | 1,200 | 857,000 |
| 2002/08/28 | 1,285 | 1,291 | 1,250 | 1,251 | 665,000 |
| 2002/08/27 | 1,318 | 1,319 | 1,290 | 1,291 | 522,000 |
| 2002/08/26 | 1,281 | 1,308 | 1,276 | 1,298 | 870,000 |
| 2002/08/23 | 1,312 | 1,325 | 1,293 | 1,295 | 959,000 |
| 2002/08/22 | 1,284 | 1,332 | 1,282 | 1,329 | 858,000 |
| 2002/08/21 | 1,296 | 1,315 | 1,283 | 1,283 | 783,000 |
| 2002/08/20 | 1,343 | 1,348 | 1,296 | 1,316 | 790,000 |
| 2002/08/19 | 1,367 | 1,379 | 1,340 | 1,344 | 617,000 |
| 2002/08/16 | 1,360 | 1,375 | 1,340 | 1,346 | 700,000 |
| 2002/08/15 | 1,385 | 1,390 | 1,346 | 1,347 | 458,000 |
| 2002/08/14 | 1,370 | 1,393 | 1,370 | 1,390 | 645,000 |
| 2002/08/13 | 1,340 | 1,380 | 1,340 | 1,367 | 1,496,000 |
| 2002/08/12 | 1,337 | 1,341 | 1,317 | 1,337 | 413,000 |
| 2002/08/09 | 1,333 | 1,340 | 1,321 | 1,336 | 585,000 |
| 2002/08/08 | 1,335 | 1,338 | 1,320 | 1,327 | 687,000 |
| 2002/08/07 | 1,300 | 1,333 | 1,295 | 1,322 | 1,412,000 |
| 2002/08/06 | 1,270 | 1,287 | 1,261 | 1,270 | 482,000 |
| 2002/08/05 | 1,251 | 1,275 | 1,240 | 1,264 | 457,000 |
| 2002/08/02 | 1,246 | 1,261 | 1,242 | 1,250 | 324,000 |
| 2002/08/01 | 1,264 | 1,265 | 1,250 | 1,263 | 467,000 |
| 2002/07/31 | 1,264 | 1,280 | 1,255 | 1,255 | 465,000 |
| 2002/07/30 | 1,266 | 1,289 | 1,256 | 1,264 | 519,000 |
| 2002/07/29 | 1,278 | 1,295 | 1,245 | 1,246 | 368,000 |
| 2002/07/26 | 1,283 | 1,283 | 1,250 | 1,258 | 397,000 |
| 2002/07/25 | 1,318 | 1,320 | 1,281 | 1,281 | 446,000 |
| 2002/07/24 | 1,309 | 1,343 | 1,297 | 1,298 | 769,000 |
| 2002/07/23 | 1,294 | 1,325 | 1,292 | 1,310 | 543,000 |
| 2002/07/22 | 1,293 | 1,315 | 1,287 | 1,301 | 819,000 |
| 2002/07/19 | 1,320 | 1,340 | 1,302 | 1,333 | 652,000 |
| 2002/07/18 | 1,284 | 1,343 | 1,275 | 1,343 | 1,019,000 |
| 2002/07/17 | 1,249 | 1,280 | 1,239 | 1,280 | 540,000 |
| 2002/07/16 | 1,245 | 1,255 | 1,236 | 1,236 | 272,000 |
| 2002/07/15 | 1,230 | 1,254 | 1,230 | 1,238 | 303,000 |
| 2002/07/12 | 1,246 | 1,258 | 1,241 | 1,241 | 419,000 |
| 2002/07/11 | 1,275 | 1,275 | 1,238 | 1,253 | 188,000 |
| 2002/07/10 | 1,270 | 1,279 | 1,258 | 1,265 | 190,000 |
| 2002/07/09 | 1,287 | 1,287 | 1,262 | 1,270 | 432,000 |
| 2002/07/08 | 1,269 | 1,291 | 1,261 | 1,267 | 143,000 |
| 2002/07/05 | 1,289 | 1,291 | 1,268 | 1,270 | 468,000 |
| 2002/07/04 | 1,300 | 1,300 | 1,250 | 1,250 | 336,000 |
| 2002/07/03 | 1,252 | 1,305 | 1,243 | 1,305 | 445,000 |
| 2002/07/02 | 1,241 | 1,245 | 1,220 | 1,232 | 288,000 |
| 2002/07/01 | 1,265 | 1,270 | 1,254 | 1,260 | 306,000 |
| 2002/06/28 | 1,249 | 1,282 | 1,249 | 1,280 | 668,000 |
| 2002/06/27 | 1,193 | 1,224 | 1,193 | 1,209 | 186,000 |
| 2002/06/26 | 1,165 | 1,193 | 1,165 | 1,193 | 332,000 |
| 2002/06/25 | 1,195 | 1,226 | 1,181 | 1,201 | 547,000 |
| 2002/06/24 | 1,180 | 1,205 | 1,170 | 1,205 | 1,005,000 |
| 2002/06/21 | 1,201 | 1,220 | 1,187 | 1,188 | 311,000 |
| 2002/06/20 | 1,196 | 1,219 | 1,194 | 1,215 | 356,000 |
| 2002/06/19 | 1,251 | 1,251 | 1,201 | 1,206 | 459,000 |
| 2002/06/18 | 1,260 | 1,266 | 1,248 | 1,250 | 287,000 |
| 2002/06/17 | 1,263 | 1,268 | 1,222 | 1,240 | 524,000 |
| 2002/06/14 | 1,320 | 1,320 | 1,283 | 1,283 | 675,000 |
| 2002/06/13 | 1,345 | 1,349 | 1,314 | 1,320 | 489,000 |
| 2002/06/12 | 1,321 | 1,349 | 1,321 | 1,347 | 902,000 |
| 2002/06/11 | 1,318 | 1,324 | 1,290 | 1,320 | 682,000 |
| 2002/06/10 | 1,315 | 1,333 | 1,315 | 1,323 | 454,000 |
| 2002/06/07 | 1,330 | 1,340 | 1,322 | 1,330 | 1,165,000 |
| 2002/06/06 | 1,299 | 1,327 | 1,272 | 1,312 | 605,000 |
| 2002/06/05 | 1,288 | 1,305 | 1,287 | 1,296 | 981,000 |
| 2002/06/04 | 1,287 | 1,287 | 1,274 | 1,275 | 263,000 |
| 2002/06/03 | 1,267 | 1,298 | 1,267 | 1,290 | 463,000 |
| 2002/05/31 | 1,254 | 1,280 | 1,251 | 1,268 | 536,000 |
| 2002/05/30 | 1,270 | 1,276 | 1,250 | 1,258 | 696,000 |
| 2002/05/29 | 1,228 | 1,290 | 1,219 | 1,290 | 1,735,000 |
| 2002/05/28 | 1,215 | 1,229 | 1,200 | 1,229 | 541,000 |
| 2002/05/27 | 1,194 | 1,225 | 1,194 | 1,210 | 1,013,000 |
| 2002/05/24 | 1,185 | 1,192 | 1,153 | 1,170 | 637,000 |
| 2002/05/23 | 1,190 | 1,191 | 1,179 | 1,185 | 482,000 |
| 2002/05/22 | 1,190 | 1,202 | 1,185 | 1,194 | 374,000 |
| 2002/05/21 | 1,168 | 1,213 | 1,165 | 1,210 | 425,000 |
| 2002/05/20 | 1,175 | 1,181 | 1,164 | 1,167 | 569,000 |
| 2002/05/17 | 1,210 | 1,213 | 1,187 | 1,191 | 508,000 |
| 2002/05/16 | 1,194 | 1,205 | 1,185 | 1,199 | 770,000 |
| 2002/05/15 | 1,200 | 1,218 | 1,185 | 1,190 | 1,233,000 |
| 2002/05/14 | 1,188 | 1,206 | 1,185 | 1,186 | 895,000 |
| 2002/05/13 | 1,200 | 1,210 | 1,186 | 1,197 | 1,264,000 |
| 2002/05/10 | 1,154 | 1,178 | 1,151 | 1,175 | 609,000 |
| 2002/05/09 | 1,150 | 1,170 | 1,149 | 1,151 | 337,000 |
| 2002/05/08 | 1,115 | 1,132 | 1,115 | 1,124 | 223,000 |
| 2002/05/07 | 1,145 | 1,145 | 1,116 | 1,120 | 361,000 |
| 2002/05/02 | 1,149 | 1,155 | 1,131 | 1,131 | 150,000 |
| 2002/05/01 | 1,152 | 1,160 | 1,135 | 1,150 | 130,000 |
| 2002/04/30 | 1,152 | 1,163 | 1,132 | 1,132 | 359,000 |
| 2002/04/26 | 1,153 | 1,164 | 1,132 | 1,132 | 385,000 |
| 2002/04/25 | 1,157 | 1,180 | 1,140 | 1,173 | 431,000 |
| 2002/04/24 | 1,147 | 1,165 | 1,117 | 1,145 | 396,000 |
| 2002/04/23 | 1,115 | 1,148 | 1,100 | 1,141 | 363,000 |
| 2002/04/22 | 1,095 | 1,150 | 1,085 | 1,135 | 821,000 |
| 2002/04/19 | 1,050 | 1,092 | 1,034 | 1,088 | 1,250,000 |
| 2002/04/18 | 1,033 | 1,046 | 1,031 | 1,035 | 710,000 |
| 2002/04/17 | 1,010 | 1,030 | 1,009 | 1,025 | 640,000 |
| 2002/04/16 | 1,009 | 1,009 | 999 | 1,001 | 280,000 |
| 2002/04/15 | 998 | 1,020 | 998 | 1,017 | 366,000 |
| 2002/04/12 | 1,025 | 1,030 | 995 | 1,010 | 510,000 |
| 2002/04/11 | 1,040 | 1,055 | 1,030 | 1,045 | 586,000 |
| 2002/04/10 | 1,011 | 1,051 | 1,011 | 1,040 | 437,000 |
| 2002/04/09 | 1,069 | 1,069 | 1,036 | 1,065 | 153,000 |
| 2002/04/08 | 1,065 | 1,085 | 1,065 | 1,071 | 253,000 |
| 2002/04/05 | 1,041 | 1,061 | 1,041 | 1,055 | 266,000 |
| 2002/04/04 | 1,045 | 1,076 | 1,045 | 1,070 | 212,000 |
| 2002/04/03 | 1,043 | 1,075 | 1,028 | 1,065 | 160,000 |
| 2002/04/02 | 1,053 | 1,061 | 1,025 | 1,025 | 156,000 |
| 2002/04/01 | 1,059 | 1,064 | 1,040 | 1,053 | 157,000 |
| 2002/03/29 | 1,083 | 1,088 | 1,012 | 1,039 | 245,000 |
| 2002/03/28 | 1,085 | 1,085 | 1,066 | 1,069 | 176,000 |
| 2002/03/27 | 1,070 | 1,078 | 1,062 | 1,071 | 404,000 |
| 2002/03/26 | 1,057 | 1,089 | 1,045 | 1,089 | 502,000 |
| 2002/03/25 | 1,020 | 1,060 | 1,020 | 1,059 | 737,000 |
| 2002/03/22 | 1,039 | 1,047 | 1,020 | 1,020 | 215,000 |
| 2002/03/20 | 1,035 | 1,048 | 1,019 | 1,042 | 303,000 |
| 2002/03/19 | 1,038 | 1,050 | 1,031 | 1,044 | 310,000 |
| 2002/03/18 | 1,048 | 1,049 | 1,040 | 1,040 | 262,000 |
| 2002/03/15 | 1,045 | 1,045 | 1,030 | 1,038 | 293,000 |
| 2002/03/14 | 1,000 | 1,010 | 983 | 1,005 | 199,000 |
| 2002/03/13 | 1,050 | 1,050 | 1,001 | 1,001 | 312,000 |
| 2002/03/12 | 1,025 | 1,059 | 1,019 | 1,049 | 751,000 |
| 2002/03/11 | 1,012 | 1,030 | 998 | 1,025 | 499,000 |
| 2002/03/08 | 1,009 | 1,030 | 1,000 | 1,030 | 788,000 |
| 2002/03/07 | 990 | 1,025 | 988 | 1,012 | 654,000 |
| 2002/03/06 | 986 | 1,005 | 958 | 958 | 602,000 |
| 2002/03/05 | 1,032 | 1,036 | 988 | 996 | 618,000 |
| 2002/03/04 | 1,020 | 1,044 | 1,016 | 1,029 | 832,000 |
| 2002/03/01 | 990 | 1,009 | 970 | 1,006 | 822,000 |
| 2002/02/28 | 995 | 1,040 | 986 | 1,010 | 1,225,000 |
| 2002/02/27 | 934 | 979 | 931 | 975 | 737,000 |
| 2002/02/26 | 935 | 945 | 930 | 937 | 316,000 |
| 2002/02/25 | 940 | 947 | 929 | 935 | 410,000 |
| 2002/02/22 | 916 | 929 | 908 | 920 | 494,000 |
| 2002/02/21 | 887 | 920 | 887 | 916 | 677,000 |
| 2002/02/20 | 891 | 891 | 870 | 880 | 437,000 |
| 2002/02/19 | 895 | 895 | 860 | 881 | 442,000 |
| 2002/02/18 | 857 | 898 | 854 | 896 | 573,000 |
| 2002/02/15 | 864 | 874 | 847 | 847 | 270,000 |
| 2002/02/14 | 866 | 900 | 845 | 854 | 439,000 |
| 2002/02/13 | 865 | 888 | 855 | 863 | 404,000 |
| 2002/02/12 | 888 | 890 | 870 | 880 | 374,000 |
| 2002/02/08 | 820 | 847 | 810 | 818 | 605,000 |
| 2002/02/07 | 825 | 825 | 817 | 820 | 255,000 |
| 2002/02/06 | 817 | 845 | 815 | 825 | 327,000 |
| 2002/02/05 | 810 | 818 | 789 | 817 | 567,000 |
| 2002/02/04 | 845 | 845 | 820 | 825 | 366,000 |
| 2002/02/01 | 898 | 902 | 852 | 855 | 298,000 |
| 2002/01/31 | 893 | 905 | 886 | 891 | 234,000 |
| 2002/01/30 | 890 | 894 | 865 | 883 | 592,000 |
| 2002/01/29 | 887 | 930 | 885 | 930 | 505,000 |
| 2002/01/28 | 917 | 917 | 893 | 917 | 291,000 |
| 2002/01/25 | 900 | 908 | 880 | 897 | 409,000 |
| 2002/01/24 | 900 | 909 | 880 | 891 | 344,000 |
| 2002/01/23 | 900 | 905 | 896 | 900 | 292,000 |
| 2002/01/22 | 933 | 935 | 907 | 911 | 243,000 |
| 2002/01/21 | 941 | 961 | 926 | 953 | 234,000 |
| 2002/01/18 | 912 | 949 | 912 | 949 | 224,000 |
| 2002/01/17 | 910 | 910 | 895 | 902 | 157,000 |
| 2002/01/16 | 920 | 921 | 899 | 910 | 235,000 |
| 2002/01/15 | 940 | 943 | 912 | 920 | 230,000 |
| 2002/01/11 | 974 | 974 | 946 | 948 | 272,000 |
| 2002/01/10 | 966 | 980 | 950 | 964 | 226,000 |
| 2002/01/09 | 951 | 970 | 950 | 968 | 223,000 |
| 2002/01/08 | 998 | 998 | 940 | 941 | 946,000 |
| 2002/01/07 | 1,011 | 1,030 | 1,008 | 1,009 | 874,000 |
| 2002/01/04 | 1,005 | 1,024 | 1,001 | 1,012 | 235,000 |