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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,122 | 1,132 | 1,119 | 1,131 | 228,900 |
| 2011/12/29 | 1,100 | 1,119 | 1,094 | 1,118 | 228,500 |
| 2011/12/28 | 1,127 | 1,127 | 1,104 | 1,104 | 303,600 |
| 2011/12/27 | 1,112 | 1,136 | 1,104 | 1,136 | 441,400 |
| 2011/12/26 | 1,142 | 1,142 | 1,120 | 1,126 | 441,700 |
| 2011/12/22 | 1,118 | 1,118 | 1,084 | 1,100 | 505,500 |
| 2011/12/21 | 1,106 | 1,123 | 1,094 | 1,100 | 312,800 |
| 2011/12/20 | 1,090 | 1,098 | 1,080 | 1,092 | 193,300 |
| 2011/12/19 | 1,078 | 1,096 | 1,074 | 1,082 | 326,200 |
| 2011/12/16 | 1,101 | 1,103 | 1,072 | 1,084 | 527,100 |
| 2011/12/15 | 1,124 | 1,131 | 1,091 | 1,092 | 462,400 |
| 2011/12/14 | 1,135 | 1,143 | 1,125 | 1,131 | 554,600 |
| 2011/12/13 | 1,131 | 1,141 | 1,116 | 1,136 | 372,400 |
| 2011/12/12 | 1,143 | 1,153 | 1,140 | 1,149 | 308,300 |
| 2011/12/09 | 1,129 | 1,135 | 1,116 | 1,121 | 598,200 |
| 2011/12/08 | 1,142 | 1,142 | 1,119 | 1,131 | 230,300 |
| 2011/12/07 | 1,138 | 1,151 | 1,132 | 1,146 | 396,600 |
| 2011/12/06 | 1,138 | 1,144 | 1,116 | 1,123 | 397,200 |
| 2011/12/05 | 1,168 | 1,168 | 1,137 | 1,153 | 526,800 |
| 2011/12/02 | 1,142 | 1,178 | 1,132 | 1,178 | 784,200 |
| 2011/12/01 | 1,148 | 1,160 | 1,135 | 1,144 | 558,600 |
| 2011/11/30 | 1,114 | 1,117 | 1,092 | 1,109 | 482,900 |
| 2011/11/29 | 1,092 | 1,117 | 1,079 | 1,116 | 652,600 |
| 2011/11/28 | 1,058 | 1,080 | 1,055 | 1,077 | 394,100 |
| 2011/11/25 | 1,048 | 1,057 | 1,035 | 1,044 | 526,700 |
| 2011/11/24 | 1,034 | 1,049 | 1,019 | 1,033 | 514,100 |
| 2011/11/22 | 1,028 | 1,056 | 1,025 | 1,056 | 773,000 |
| 2011/11/21 | 1,051 | 1,054 | 1,012 | 1,027 | 641,900 |
| 2011/11/18 | 1,013 | 1,029 | 1,007 | 1,023 | 559,100 |
| 2011/11/17 | 1,015 | 1,022 | 1,009 | 1,013 | 576,200 |
| 2011/11/16 | 1,033 | 1,040 | 1,012 | 1,016 | 237,600 |
| 2011/11/15 | 1,053 | 1,053 | 1,024 | 1,029 | 604,100 |
| 2011/11/14 | 1,052 | 1,072 | 1,050 | 1,057 | 447,400 |
| 2011/11/11 | 1,041 | 1,053 | 1,031 | 1,046 | 413,000 |
| 2011/11/10 | 1,054 | 1,054 | 1,000 | 1,035 | 1,191,300 |
| 2011/11/09 | 1,102 | 1,113 | 1,083 | 1,098 | 355,800 |
| 2011/11/08 | 1,110 | 1,113 | 1,084 | 1,085 | 382,100 |
| 2011/11/07 | 1,123 | 1,124 | 1,103 | 1,120 | 262,200 |
| 2011/11/04 | 1,115 | 1,133 | 1,111 | 1,131 | 233,600 |
| 2011/11/02 | 1,110 | 1,114 | 1,095 | 1,097 | 407,200 |
| 2011/11/01 | 1,152 | 1,155 | 1,124 | 1,129 | 594,300 |
| 2011/10/31 | 1,145 | 1,194 | 1,131 | 1,164 | 1,691,200 |
| 2011/10/28 | 1,136 | 1,140 | 1,093 | 1,096 | 487,500 |
| 2011/10/27 | 1,097 | 1,123 | 1,080 | 1,116 | 265,300 |
| 2011/10/26 | 1,071 | 1,105 | 1,057 | 1,096 | 322,600 |
| 2011/10/25 | 1,130 | 1,130 | 1,084 | 1,085 | 494,000 |
| 2011/10/24 | 1,108 | 1,126 | 1,102 | 1,120 | 232,600 |
| 2011/10/21 | 1,089 | 1,107 | 1,086 | 1,100 | 174,700 |
| 2011/10/20 | 1,104 | 1,105 | 1,071 | 1,087 | 269,700 |
| 2011/10/19 | 1,126 | 1,131 | 1,107 | 1,111 | 271,000 |
| 2011/10/18 | 1,119 | 1,125 | 1,106 | 1,108 | 233,800 |
| 2011/10/17 | 1,134 | 1,138 | 1,122 | 1,133 | 154,800 |
| 2011/10/14 | 1,110 | 1,115 | 1,095 | 1,105 | 336,500 |
| 2011/10/13 | 1,115 | 1,129 | 1,107 | 1,114 | 454,800 |
| 2011/10/12 | 1,084 | 1,099 | 1,064 | 1,091 | 325,500 |
| 2011/10/11 | 1,092 | 1,110 | 1,089 | 1,099 | 397,100 |
| 2011/10/07 | 1,085 | 1,107 | 1,068 | 1,073 | 531,200 |
| 2011/10/06 | 1,070 | 1,088 | 1,064 | 1,072 | 454,800 |
| 2011/10/05 | 1,110 | 1,119 | 1,046 | 1,049 | 981,000 |
| 2011/10/04 | 1,116 | 1,119 | 1,084 | 1,100 | 639,400 |
| 2011/10/03 | 1,147 | 1,151 | 1,105 | 1,134 | 678,900 |
| 2011/09/30 | 1,214 | 1,214 | 1,172 | 1,183 | 799,800 |
| 2011/09/29 | 1,166 | 1,213 | 1,164 | 1,213 | 573,700 |
| 2011/09/28 | 1,148 | 1,190 | 1,141 | 1,176 | 832,800 |
| 2011/09/27 | 1,128 | 1,147 | 1,121 | 1,143 | 694,300 |
| 2011/09/26 | 1,128 | 1,128 | 1,081 | 1,098 | 1,001,100 |
| 2011/09/22 | 1,127 | 1,127 | 1,085 | 1,106 | 627,700 |
| 2011/09/21 | 1,115 | 1,130 | 1,106 | 1,125 | 349,600 |
| 2011/09/20 | 1,131 | 1,140 | 1,104 | 1,116 | 444,100 |
| 2011/09/16 | 1,105 | 1,149 | 1,098 | 1,145 | 572,900 |
| 2011/09/15 | 1,087 | 1,100 | 1,081 | 1,094 | 419,200 |
| 2011/09/14 | 1,082 | 1,096 | 1,059 | 1,062 | 333,900 |
| 2011/09/13 | 1,074 | 1,091 | 1,060 | 1,085 | 498,100 |
| 2011/09/12 | 1,048 | 1,055 | 1,038 | 1,055 | 347,800 |
| 2011/09/09 | 1,085 | 1,096 | 1,071 | 1,076 | 629,300 |
| 2011/09/08 | 1,086 | 1,099 | 1,074 | 1,085 | 553,400 |
| 2011/09/07 | 1,073 | 1,080 | 1,061 | 1,074 | 426,700 |
| 2011/09/06 | 1,075 | 1,081 | 1,041 | 1,046 | 524,300 |
| 2011/09/05 | 1,097 | 1,100 | 1,071 | 1,076 | 411,100 |
| 2011/09/02 | 1,106 | 1,125 | 1,106 | 1,115 | 429,100 |
| 2011/09/01 | 1,112 | 1,133 | 1,109 | 1,124 | 585,300 |
| 2011/08/31 | 1,090 | 1,107 | 1,085 | 1,094 | 476,100 |
| 2011/08/30 | 1,114 | 1,124 | 1,095 | 1,096 | 834,500 |
| 2011/08/29 | 1,086 | 1,104 | 1,070 | 1,091 | 806,900 |
| 2011/08/26 | 1,054 | 1,091 | 1,047 | 1,089 | 747,800 |
| 2011/08/25 | 1,051 | 1,077 | 1,036 | 1,058 | 1,228,900 |
| 2011/08/24 | 1,072 | 1,080 | 1,026 | 1,029 | 1,057,300 |
| 2011/08/23 | 1,031 | 1,049 | 1,027 | 1,042 | 713,500 |
| 2011/08/22 | 1,060 | 1,073 | 1,021 | 1,025 | 1,224,200 |
| 2011/08/19 | 1,076 | 1,092 | 1,060 | 1,063 | 1,048,200 |
| 2011/08/18 | 1,149 | 1,149 | 1,109 | 1,119 | 780,100 |
| 2011/08/17 | 1,172 | 1,172 | 1,146 | 1,158 | 488,500 |
| 2011/08/16 | 1,176 | 1,184 | 1,173 | 1,180 | 335,500 |
| 2011/08/15 | 1,169 | 1,171 | 1,157 | 1,166 | 381,200 |
| 2011/08/12 | 1,185 | 1,194 | 1,138 | 1,143 | 649,700 |
| 2011/08/11 | 1,163 | 1,174 | 1,150 | 1,170 | 1,190,500 |
| 2011/08/10 | 1,221 | 1,229 | 1,197 | 1,207 | 715,100 |
| 2011/08/09 | 1,173 | 1,197 | 1,149 | 1,197 | 1,120,400 |
| 2011/08/08 | 1,207 | 1,219 | 1,196 | 1,203 | 728,800 |
| 2011/08/05 | 1,218 | 1,232 | 1,209 | 1,232 | 987,600 |
| 2011/08/04 | 1,275 | 1,283 | 1,255 | 1,263 | 1,229,300 |
| 2011/08/03 | 1,282 | 1,288 | 1,271 | 1,283 | 671,100 |
| 2011/08/02 | 1,327 | 1,329 | 1,302 | 1,312 | 813,800 |
| 2011/08/01 | 1,325 | 1,347 | 1,310 | 1,340 | 614,200 |
| 2011/07/29 | 1,326 | 1,327 | 1,305 | 1,312 | 527,300 |
| 2011/07/28 | 1,330 | 1,336 | 1,325 | 1,331 | 506,600 |
| 2011/07/27 | 1,361 | 1,361 | 1,340 | 1,347 | 476,100 |
| 2011/07/26 | 1,375 | 1,375 | 1,365 | 1,368 | 345,600 |
| 2011/07/25 | 1,376 | 1,377 | 1,360 | 1,367 | 521,200 |
| 2011/07/22 | 1,370 | 1,375 | 1,362 | 1,372 | 285,400 |
| 2011/07/21 | 1,351 | 1,365 | 1,349 | 1,361 | 551,800 |
| 2011/07/20 | 1,367 | 1,384 | 1,358 | 1,364 | 635,200 |
| 2011/07/19 | 1,362 | 1,365 | 1,343 | 1,354 | 490,900 |
| 2011/07/15 | 1,365 | 1,378 | 1,360 | 1,366 | 623,300 |
| 2011/07/14 | 1,371 | 1,385 | 1,364 | 1,371 | 497,500 |
| 2011/07/13 | 1,365 | 1,377 | 1,359 | 1,372 | 455,900 |
| 2011/07/12 | 1,376 | 1,381 | 1,360 | 1,374 | 604,900 |
| 2011/07/11 | 1,387 | 1,399 | 1,383 | 1,396 | 590,200 |
| 2011/07/08 | 1,402 | 1,415 | 1,401 | 1,409 | 782,900 |
| 2011/07/07 | 1,408 | 1,409 | 1,381 | 1,392 | 1,221,300 |
| 2011/07/06 | 1,428 | 1,428 | 1,410 | 1,426 | 890,100 |
| 2011/07/05 | 1,402 | 1,424 | 1,399 | 1,415 | 800,500 |
| 2011/07/04 | 1,410 | 1,428 | 1,400 | 1,402 | 399,900 |
| 2011/07/01 | 1,410 | 1,429 | 1,400 | 1,406 | 410,200 |
| 2011/06/30 | 1,408 | 1,408 | 1,387 | 1,405 | 689,900 |
| 2011/06/29 | 1,400 | 1,404 | 1,373 | 1,392 | 769,200 |
| 2011/06/28 | 1,386 | 1,400 | 1,381 | 1,387 | 392,200 |
| 2011/06/27 | 1,381 | 1,388 | 1,369 | 1,373 | 504,000 |
| 2011/06/24 | 1,382 | 1,400 | 1,379 | 1,389 | 365,000 |
| 2011/06/23 | 1,362 | 1,383 | 1,355 | 1,374 | 1,027,900 |
| 2011/06/22 | 1,393 | 1,407 | 1,379 | 1,381 | 2,287,200 |
| 2011/06/21 | 1,355 | 1,412 | 1,353 | 1,389 | 2,905,600 |
| 2011/06/20 | 1,325 | 1,329 | 1,299 | 1,303 | 807,300 |
| 2011/06/17 | 1,330 | 1,339 | 1,309 | 1,318 | 535,900 |
| 2011/06/16 | 1,327 | 1,339 | 1,314 | 1,322 | 570,500 |
| 2011/06/15 | 1,336 | 1,342 | 1,321 | 1,334 | 620,600 |
| 2011/06/14 | 1,312 | 1,337 | 1,307 | 1,335 | 500,700 |
| 2011/06/13 | 1,300 | 1,315 | 1,295 | 1,311 | 539,000 |
| 2011/06/10 | 1,320 | 1,344 | 1,319 | 1,323 | 879,400 |
| 2011/06/09 | 1,323 | 1,326 | 1,314 | 1,320 | 490,100 |
| 2011/06/08 | 1,330 | 1,338 | 1,311 | 1,323 | 667,100 |
| 2011/06/07 | 1,310 | 1,330 | 1,301 | 1,328 | 727,400 |
| 2011/06/06 | 1,325 | 1,325 | 1,306 | 1,313 | 489,400 |
| 2011/06/03 | 1,322 | 1,327 | 1,314 | 1,324 | 641,500 |
| 2011/06/02 | 1,325 | 1,336 | 1,300 | 1,332 | 659,800 |
| 2011/06/01 | 1,352 | 1,352 | 1,328 | 1,335 | 521,200 |
| 2011/05/31 | 1,328 | 1,343 | 1,318 | 1,343 | 573,300 |
| 2011/05/30 | 1,332 | 1,349 | 1,321 | 1,335 | 786,800 |
| 2011/05/27 | 1,307 | 1,341 | 1,297 | 1,322 | 950,800 |
| 2011/05/26 | 1,294 | 1,321 | 1,292 | 1,306 | 689,100 |
| 2011/05/25 | 1,287 | 1,295 | 1,278 | 1,280 | 611,900 |
| 2011/05/24 | 1,260 | 1,283 | 1,255 | 1,271 | 438,700 |
| 2011/05/23 | 1,268 | 1,276 | 1,246 | 1,272 | 550,000 |
| 2011/05/20 | 1,280 | 1,291 | 1,269 | 1,273 | 255,300 |
| 2011/05/19 | 1,280 | 1,296 | 1,276 | 1,278 | 278,500 |
| 2011/05/18 | 1,251 | 1,293 | 1,251 | 1,286 | 527,700 |
| 2011/05/17 | 1,276 | 1,281 | 1,263 | 1,265 | 904,200 |
| 2011/05/16 | 1,287 | 1,297 | 1,268 | 1,284 | 809,100 |
| 2011/05/13 | 1,325 | 1,333 | 1,297 | 1,317 | 697,800 |
| 2011/05/12 | 1,315 | 1,339 | 1,308 | 1,327 | 758,500 |
| 2011/05/11 | 1,336 | 1,344 | 1,329 | 1,331 | 463,800 |
| 2011/05/10 | 1,332 | 1,343 | 1,305 | 1,321 | 833,800 |
| 2011/05/09 | 1,362 | 1,367 | 1,330 | 1,336 | 531,900 |
| 2011/05/06 | 1,390 | 1,410 | 1,351 | 1,356 | 747,700 |
| 2011/05/02 | 1,390 | 1,411 | 1,379 | 1,406 | 551,500 |
| 2011/04/28 | 1,345 | 1,363 | 1,332 | 1,357 | 534,000 |
| 2011/04/27 | 1,338 | 1,354 | 1,333 | 1,344 | 436,600 |
| 2011/04/26 | 1,364 | 1,365 | 1,337 | 1,337 | 537,600 |
| 2011/04/25 | 1,382 | 1,382 | 1,338 | 1,358 | 726,400 |
| 2011/04/22 | 1,320 | 1,373 | 1,317 | 1,365 | 623,500 |
| 2011/04/21 | 1,314 | 1,333 | 1,305 | 1,330 | 437,600 |
| 2011/04/20 | 1,305 | 1,319 | 1,292 | 1,297 | 524,700 |
| 2011/04/19 | 1,288 | 1,298 | 1,281 | 1,289 | 710,100 |
| 2011/04/18 | 1,302 | 1,324 | 1,293 | 1,309 | 1,130,100 |
| 2011/04/15 | 1,279 | 1,311 | 1,266 | 1,281 | 1,453,400 |
| 2011/04/14 | 1,246 | 1,283 | 1,237 | 1,274 | 834,500 |
| 2011/04/13 | 1,250 | 1,275 | 1,250 | 1,263 | 492,900 |
| 2011/04/12 | 1,251 | 1,259 | 1,240 | 1,250 | 656,900 |
| 2011/04/11 | 1,260 | 1,288 | 1,255 | 1,266 | 547,500 |
| 2011/04/08 | 1,247 | 1,278 | 1,243 | 1,276 | 811,800 |
| 2011/04/07 | 1,240 | 1,259 | 1,240 | 1,257 | 628,300 |
| 2011/04/06 | 1,250 | 1,257 | 1,231 | 1,239 | 610,800 |
| 2011/04/05 | 1,285 | 1,292 | 1,230 | 1,248 | 796,200 |
| 2011/04/04 | 1,318 | 1,318 | 1,281 | 1,284 | 1,116,000 |
| 2011/04/01 | 1,374 | 1,374 | 1,322 | 1,325 | 652,900 |
| 2011/03/31 | 1,346 | 1,375 | 1,340 | 1,375 | 793,800 |
| 2011/03/30 | 1,307 | 1,352 | 1,297 | 1,352 | 673,000 |
| 2011/03/29 | 1,295 | 1,327 | 1,292 | 1,307 | 813,900 |
| 2011/03/28 | 1,305 | 1,320 | 1,290 | 1,307 | 644,300 |
| 2011/03/25 | 1,339 | 1,340 | 1,295 | 1,311 | 611,900 |
| 2011/03/24 | 1,320 | 1,322 | 1,291 | 1,309 | 1,046,600 |
| 2011/03/23 | 1,365 | 1,365 | 1,308 | 1,315 | 1,459,100 |
| 2011/03/22 | 1,369 | 1,402 | 1,357 | 1,395 | 1,024,900 |
| 2011/03/18 | 1,318 | 1,350 | 1,311 | 1,339 | 854,700 |
| 2011/03/17 | 1,200 | 1,298 | 1,188 | 1,288 | 1,059,900 |
| 2011/03/16 | 1,249 | 1,277 | 1,213 | 1,262 | 2,876,000 |
| 2011/03/15 | 1,194 | 1,258 | 1,044 | 1,258 | 2,952,800 |
| 2011/03/14 | 1,088 | 1,278 | 1,088 | 1,242 | 1,408,900 |
| 2011/03/11 | 1,397 | 1,404 | 1,386 | 1,388 | 994,400 |
| 2011/03/10 | 1,440 | 1,440 | 1,413 | 1,426 | 422,500 |
| 2011/03/09 | 1,455 | 1,465 | 1,443 | 1,447 | 422,200 |
| 2011/03/08 | 1,454 | 1,465 | 1,440 | 1,445 | 553,900 |
| 2011/03/07 | 1,495 | 1,495 | 1,462 | 1,470 | 324,700 |
| 2011/03/04 | 1,496 | 1,506 | 1,489 | 1,497 | 385,200 |
| 2011/03/03 | 1,472 | 1,487 | 1,471 | 1,486 | 376,300 |
| 2011/03/02 | 1,495 | 1,498 | 1,475 | 1,478 | 442,100 |
| 2011/03/01 | 1,500 | 1,509 | 1,488 | 1,508 | 623,600 |
| 2011/02/28 | 1,504 | 1,505 | 1,467 | 1,499 | 729,100 |
| 2011/02/25 | 1,505 | 1,510 | 1,487 | 1,505 | 1,192,000 |
| 2011/02/24 | 1,487 | 1,493 | 1,467 | 1,477 | 1,112,000 |
| 2011/02/23 | 1,451 | 1,503 | 1,450 | 1,486 | 1,173,600 |
| 2011/02/22 | 1,480 | 1,480 | 1,451 | 1,453 | 592,400 |
| 2011/02/21 | 1,493 | 1,493 | 1,477 | 1,489 | 451,300 |
| 2011/02/18 | 1,490 | 1,495 | 1,478 | 1,495 | 424,900 |
| 2011/02/17 | 1,483 | 1,489 | 1,473 | 1,483 | 588,700 |
| 2011/02/16 | 1,487 | 1,494 | 1,471 | 1,484 | 671,400 |
| 2011/02/15 | 1,497 | 1,500 | 1,479 | 1,488 | 633,100 |
| 2011/02/14 | 1,478 | 1,496 | 1,475 | 1,490 | 1,073,000 |
| 2011/02/10 | 1,424 | 1,478 | 1,422 | 1,474 | 1,854,400 |
| 2011/02/09 | 1,417 | 1,439 | 1,412 | 1,421 | 610,400 |
| 2011/02/08 | 1,417 | 1,427 | 1,412 | 1,420 | 759,400 |
| 2011/02/07 | 1,419 | 1,436 | 1,413 | 1,421 | 869,700 |
| 2011/02/04 | 1,418 | 1,422 | 1,397 | 1,404 | 776,000 |
| 2011/02/03 | 1,410 | 1,413 | 1,397 | 1,404 | 703,300 |
| 2011/02/02 | 1,431 | 1,432 | 1,410 | 1,414 | 1,173,400 |
| 2011/02/01 | 1,450 | 1,450 | 1,408 | 1,412 | 2,909,000 |
| 2011/01/31 | 1,546 | 1,550 | 1,521 | 1,538 | 386,300 |
| 2011/01/28 | 1,576 | 1,580 | 1,541 | 1,552 | 632,100 |
| 2011/01/27 | 1,545 | 1,553 | 1,532 | 1,552 | 416,900 |
| 2011/01/26 | 1,535 | 1,538 | 1,523 | 1,531 | 521,900 |
| 2011/01/25 | 1,533 | 1,542 | 1,524 | 1,535 | 402,200 |
| 2011/01/24 | 1,511 | 1,523 | 1,495 | 1,513 | 467,400 |
| 2011/01/21 | 1,540 | 1,543 | 1,504 | 1,511 | 496,200 |
| 2011/01/20 | 1,578 | 1,581 | 1,535 | 1,538 | 577,100 |
| 2011/01/19 | 1,595 | 1,595 | 1,578 | 1,586 | 301,000 |
| 2011/01/18 | 1,588 | 1,594 | 1,578 | 1,581 | 291,400 |
| 2011/01/17 | 1,613 | 1,619 | 1,577 | 1,581 | 350,000 |
| 2011/01/14 | 1,605 | 1,608 | 1,580 | 1,580 | 568,500 |
| 2011/01/13 | 1,589 | 1,609 | 1,585 | 1,604 | 965,200 |
| 2011/01/12 | 1,601 | 1,604 | 1,569 | 1,575 | 613,500 |
| 2011/01/11 | 1,593 | 1,597 | 1,573 | 1,587 | 954,200 |
| 2011/01/07 | 1,581 | 1,598 | 1,575 | 1,593 | 651,700 |
| 2011/01/06 | 1,580 | 1,582 | 1,566 | 1,574 | 488,200 |
| 2011/01/05 | 1,558 | 1,573 | 1,558 | 1,566 | 432,100 |
| 2011/01/04 | 1,550 | 1,559 | 1,525 | 1,546 | 719,200 |