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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,070 | 3,115 | 3,045 | 3,090 | 313,000 |
| 2018/12/27 | 2,993 | 3,110 | 2,993 | 3,105 | 448,500 |
| 2018/12/26 | 2,870 | 2,910 | 2,853 | 2,897 | 436,400 |
| 2018/12/25 | 3,010 | 3,010 | 2,863 | 2,873 | 356,800 |
| 2018/12/21 | 3,055 | 3,090 | 3,005 | 3,080 | 729,900 |
| 2018/12/20 | 3,115 | 3,145 | 3,055 | 3,075 | 575,300 |
| 2018/12/19 | 3,140 | 3,180 | 3,130 | 3,150 | 282,000 |
| 2018/12/18 | 3,105 | 3,140 | 3,085 | 3,125 | 290,700 |
| 2018/12/17 | 3,130 | 3,170 | 3,110 | 3,155 | 391,200 |
| 2018/12/14 | 3,165 | 3,185 | 3,105 | 3,140 | 566,400 |
| 2018/12/13 | 3,140 | 3,175 | 3,125 | 3,160 | 410,600 |
| 2018/12/12 | 3,090 | 3,145 | 3,070 | 3,120 | 453,000 |
| 2018/12/11 | 3,095 | 3,120 | 2,999 | 3,020 | 382,300 |
| 2018/12/10 | 3,080 | 3,115 | 3,055 | 3,100 | 385,300 |
| 2018/12/07 | 3,155 | 3,165 | 3,085 | 3,150 | 472,500 |
| 2018/12/06 | 3,195 | 3,230 | 3,090 | 3,130 | 502,400 |
| 2018/12/05 | 3,235 | 3,255 | 3,175 | 3,225 | 413,000 |
| 2018/12/04 | 3,425 | 3,450 | 3,295 | 3,295 | 402,300 |
| 2018/12/03 | 3,370 | 3,410 | 3,360 | 3,395 | 386,000 |
| 2018/11/30 | 3,285 | 3,345 | 3,285 | 3,305 | 585,100 |
| 2018/11/29 | 3,350 | 3,375 | 3,280 | 3,280 | 400,000 |
| 2018/11/28 | 3,305 | 3,315 | 3,260 | 3,285 | 320,000 |
| 2018/11/27 | 3,295 | 3,320 | 3,255 | 3,310 | 271,800 |
| 2018/11/26 | 3,260 | 3,290 | 3,235 | 3,270 | 464,100 |
| 2018/11/22 | 3,280 | 3,305 | 3,245 | 3,270 | 418,000 |
| 2018/11/21 | 3,200 | 3,270 | 3,200 | 3,265 | 407,600 |
| 2018/11/20 | 3,290 | 3,320 | 3,250 | 3,270 | 337,700 |
| 2018/11/19 | 3,315 | 3,345 | 3,310 | 3,325 | 193,700 |
| 2018/11/16 | 3,355 | 3,390 | 3,305 | 3,320 | 395,600 |
| 2018/11/15 | 3,315 | 3,375 | 3,300 | 3,365 | 508,300 |
| 2018/11/14 | 3,285 | 3,335 | 3,285 | 3,325 | 419,500 |
| 2018/11/13 | 3,325 | 3,325 | 3,250 | 3,270 | 427,800 |
| 2018/11/12 | 3,415 | 3,440 | 3,395 | 3,420 | 318,000 |
| 2018/11/09 | 3,440 | 3,455 | 3,410 | 3,435 | 298,900 |
| 2018/11/08 | 3,420 | 3,445 | 3,405 | 3,420 | 299,400 |
| 2018/11/07 | 3,390 | 3,415 | 3,335 | 3,350 | 413,900 |
| 2018/11/06 | 3,355 | 3,405 | 3,330 | 3,390 | 386,700 |
| 2018/11/05 | 3,340 | 3,375 | 3,310 | 3,345 | 412,100 |
| 2018/11/02 | 3,285 | 3,380 | 3,270 | 3,370 | 684,700 |
| 2018/11/01 | 3,340 | 3,365 | 3,265 | 3,290 | 817,500 |
| 2018/10/31 | 3,310 | 3,350 | 3,270 | 3,345 | 967,100 |
| 2018/10/30 | 3,250 | 3,360 | 3,235 | 3,330 | 1,947,300 |
| 2018/10/29 | 3,495 | 3,555 | 3,375 | 3,390 | 841,600 |
| 2018/10/26 | 3,520 | 3,565 | 3,485 | 3,535 | 629,700 |
| 2018/10/25 | 3,485 | 3,535 | 3,475 | 3,500 | 563,700 |
| 2018/10/24 | 3,605 | 3,615 | 3,550 | 3,570 | 526,200 |
| 2018/10/23 | 3,660 | 3,660 | 3,575 | 3,580 | 417,100 |
| 2018/10/22 | 3,630 | 3,690 | 3,580 | 3,670 | 422,600 |
| 2018/10/19 | 3,690 | 3,695 | 3,640 | 3,685 | 390,600 |
| 2018/10/18 | 3,790 | 3,805 | 3,730 | 3,740 | 402,600 |
| 2018/10/17 | 3,805 | 3,825 | 3,765 | 3,790 | 492,900 |
| 2018/10/16 | 3,770 | 3,790 | 3,720 | 3,770 | 654,300 |
| 2018/10/15 | 3,790 | 3,810 | 3,765 | 3,765 | 624,700 |
| 2018/10/12 | 3,750 | 3,855 | 3,750 | 3,840 | 884,500 |
| 2018/10/11 | 3,760 | 3,790 | 3,725 | 3,785 | 749,900 |
| 2018/10/10 | 3,875 | 3,920 | 3,850 | 3,900 | 986,600 |
| 2018/10/09 | 3,815 | 3,865 | 3,810 | 3,845 | 666,700 |
| 2018/10/05 | 3,865 | 3,905 | 3,825 | 3,885 | 695,800 |
| 2018/10/04 | 3,900 | 3,925 | 3,870 | 3,905 | 530,900 |
| 2018/10/03 | 3,910 | 3,920 | 3,820 | 3,835 | 617,700 |
| 2018/10/02 | 3,940 | 4,010 | 3,935 | 3,950 | 452,900 |
| 2018/10/01 | 3,860 | 3,905 | 3,835 | 3,895 | 377,800 |
| 2018/09/28 | 3,880 | 3,920 | 3,845 | 3,885 | 582,100 |
| 2018/09/27 | 3,850 | 3,885 | 3,810 | 3,810 | 547,600 |
| 2018/09/26 | 3,845 | 3,885 | 3,830 | 3,865 | 438,700 |
| 2018/09/25 | 3,810 | 3,895 | 3,780 | 3,890 | 693,300 |
| 2018/09/21 | 3,815 | 3,815 | 3,740 | 3,740 | 782,800 |
| 2018/09/20 | 3,845 | 3,845 | 3,755 | 3,775 | 523,400 |
| 2018/09/19 | 3,845 | 3,865 | 3,800 | 3,815 | 400,100 |
| 2018/09/18 | 3,650 | 3,770 | 3,625 | 3,760 | 385,600 |
| 2018/09/14 | 3,630 | 3,660 | 3,605 | 3,655 | 562,900 |
| 2018/09/13 | 3,510 | 3,590 | 3,500 | 3,575 | 387,200 |
| 2018/09/12 | 3,605 | 3,615 | 3,515 | 3,555 | 402,200 |
| 2018/09/11 | 3,640 | 3,640 | 3,585 | 3,625 | 483,000 |
| 2018/09/10 | 3,625 | 3,660 | 3,615 | 3,650 | 466,600 |
| 2018/09/07 | 3,570 | 3,615 | 3,570 | 3,605 | 588,900 |
| 2018/09/06 | 3,595 | 3,635 | 3,585 | 3,595 | 546,300 |
| 2018/09/05 | 3,630 | 3,645 | 3,575 | 3,590 | 545,900 |
| 2018/09/04 | 3,710 | 3,710 | 3,620 | 3,640 | 429,100 |
| 2018/09/03 | 3,830 | 3,835 | 3,675 | 3,710 | 477,800 |
| 2018/08/31 | 3,855 | 3,895 | 3,835 | 3,845 | 555,500 |
| 2018/08/30 | 3,910 | 3,930 | 3,870 | 3,875 | 509,100 |
| 2018/08/29 | 3,835 | 3,895 | 3,830 | 3,890 | 395,100 |
| 2018/08/28 | 3,825 | 3,855 | 3,810 | 3,830 | 346,000 |
| 2018/08/27 | 3,680 | 3,775 | 3,650 | 3,755 | 312,900 |
| 2018/08/24 | 3,710 | 3,715 | 3,615 | 3,635 | 432,200 |
| 2018/08/23 | 3,715 | 3,715 | 3,685 | 3,695 | 293,100 |
| 2018/08/22 | 3,695 | 3,760 | 3,670 | 3,745 | 400,000 |
| 2018/08/21 | 3,720 | 3,730 | 3,680 | 3,715 | 333,700 |
| 2018/08/20 | 3,710 | 3,755 | 3,705 | 3,740 | 384,200 |
| 2018/08/17 | 3,725 | 3,750 | 3,680 | 3,735 | 330,700 |
| 2018/08/16 | 3,705 | 3,780 | 3,670 | 3,745 | 659,600 |
| 2018/08/15 | 3,780 | 3,845 | 3,705 | 3,715 | 412,600 |
| 2018/08/14 | 3,680 | 3,745 | 3,680 | 3,730 | 239,600 |
| 2018/08/13 | 3,795 | 3,795 | 3,695 | 3,700 | 385,100 |
| 2018/08/10 | 3,870 | 3,890 | 3,820 | 3,845 | 510,800 |
| 2018/08/09 | 3,900 | 3,925 | 3,830 | 3,910 | 506,600 |
| 2018/08/08 | 3,940 | 4,025 | 3,920 | 3,950 | 521,600 |
| 2018/08/07 | 3,830 | 3,925 | 3,795 | 3,915 | 351,000 |
| 2018/08/06 | 3,855 | 3,880 | 3,815 | 3,830 | 419,700 |
| 2018/08/03 | 3,930 | 3,945 | 3,870 | 3,880 | 353,300 |
| 2018/08/02 | 3,940 | 4,000 | 3,920 | 3,925 | 688,300 |
| 2018/08/01 | 3,970 | 3,975 | 3,895 | 3,935 | 239,800 |
| 2018/07/31 | 3,935 | 3,945 | 3,880 | 3,915 | 471,000 |
| 2018/07/30 | 3,995 | 4,000 | 3,915 | 3,935 | 407,700 |
| 2018/07/27 | 4,095 | 4,115 | 3,925 | 4,000 | 1,013,200 |
| 2018/07/26 | 3,850 | 3,855 | 3,780 | 3,815 | 621,000 |
| 2018/07/25 | 3,840 | 3,840 | 3,795 | 3,815 | 402,600 |
| 2018/07/24 | 3,790 | 3,820 | 3,775 | 3,800 | 428,000 |
| 2018/07/23 | 3,750 | 3,780 | 3,730 | 3,755 | 341,700 |
| 2018/07/20 | 3,780 | 3,790 | 3,730 | 3,775 | 419,500 |
| 2018/07/19 | 3,770 | 3,810 | 3,760 | 3,800 | 337,200 |
| 2018/07/18 | 3,745 | 3,785 | 3,740 | 3,750 | 223,700 |
| 2018/07/17 | 3,685 | 3,735 | 3,675 | 3,705 | 260,500 |
| 2018/07/13 | 3,610 | 3,680 | 3,585 | 3,665 | 329,800 |
| 2018/07/12 | 3,635 | 3,650 | 3,580 | 3,585 | 567,800 |
| 2018/07/11 | 3,645 | 3,645 | 3,570 | 3,615 | 428,800 |
| 2018/07/10 | 3,745 | 3,750 | 3,695 | 3,695 | 301,100 |
| 2018/07/09 | 3,665 | 3,720 | 3,650 | 3,710 | 369,900 |
| 2018/07/06 | 3,650 | 3,690 | 3,610 | 3,625 | 329,800 |
| 2018/07/05 | 3,600 | 3,615 | 3,580 | 3,600 | 370,200 |
| 2018/07/04 | 3,640 | 3,670 | 3,610 | 3,615 | 349,500 |
| 2018/07/03 | 3,695 | 3,720 | 3,630 | 3,665 | 419,300 |
| 2018/07/02 | 3,755 | 3,815 | 3,690 | 3,700 | 431,100 |
| 2018/06/29 | 3,745 | 3,795 | 3,725 | 3,780 | 719,700 |
| 2018/06/28 | 3,750 | 3,790 | 3,740 | 3,770 | 567,500 |
| 2018/06/27 | 3,795 | 3,810 | 3,750 | 3,780 | 554,000 |
| 2018/06/26 | 3,765 | 3,780 | 3,735 | 3,765 | 520,800 |
| 2018/06/25 | 3,830 | 3,850 | 3,795 | 3,830 | 413,500 |
| 2018/06/22 | 3,820 | 3,855 | 3,805 | 3,845 | 458,000 |
| 2018/06/21 | 3,880 | 3,910 | 3,855 | 3,870 | 446,100 |
| 2018/06/20 | 3,910 | 3,910 | 3,815 | 3,900 | 464,100 |
| 2018/06/19 | 3,945 | 3,965 | 3,885 | 3,890 | 455,600 |
| 2018/06/18 | 3,930 | 3,940 | 3,895 | 3,930 | 298,500 |
| 2018/06/15 | 3,960 | 3,985 | 3,910 | 3,945 | 494,500 |
| 2018/06/14 | 3,945 | 3,950 | 3,905 | 3,910 | 321,400 |
| 2018/06/13 | 3,985 | 4,010 | 3,955 | 3,960 | 196,100 |
| 2018/06/12 | 4,015 | 4,025 | 3,945 | 3,960 | 651,100 |
| 2018/06/11 | 3,975 | 3,990 | 3,935 | 3,960 | 457,500 |
| 2018/06/08 | 4,025 | 4,065 | 3,970 | 3,970 | 746,800 |
| 2018/06/07 | 4,015 | 4,065 | 4,005 | 4,050 | 500,400 |
| 2018/06/06 | 3,975 | 4,060 | 3,965 | 4,015 | 477,900 |
| 2018/06/05 | 4,000 | 4,030 | 3,930 | 3,970 | 652,300 |
| 2018/06/04 | 3,850 | 3,990 | 3,830 | 3,980 | 1,001,400 |
| 2018/06/01 | 3,690 | 3,800 | 3,655 | 3,780 | 673,900 |
| 2018/05/31 | 3,660 | 3,725 | 3,640 | 3,715 | 1,140,500 |
| 2018/05/30 | 3,590 | 3,665 | 3,590 | 3,660 | 622,200 |
| 2018/05/29 | 3,750 | 3,750 | 3,675 | 3,680 | 651,200 |
| 2018/05/28 | 3,775 | 3,785 | 3,725 | 3,755 | 339,800 |
| 2018/05/25 | 3,845 | 3,845 | 3,755 | 3,785 | 543,800 |
| 2018/05/24 | 3,900 | 3,910 | 3,820 | 3,825 | 574,700 |
| 2018/05/23 | 3,940 | 3,975 | 3,895 | 3,940 | 511,000 |
| 2018/05/22 | 3,920 | 3,975 | 3,900 | 3,965 | 401,800 |
| 2018/05/21 | 3,915 | 3,970 | 3,900 | 3,920 | 472,600 |
| 2018/05/18 | 3,895 | 3,935 | 3,840 | 3,860 | 960,700 |
| 2018/05/17 | 3,870 | 3,925 | 3,850 | 3,875 | 563,000 |
| 2018/05/16 | 3,885 | 3,905 | 3,835 | 3,850 | 606,100 |
| 2018/05/15 | 3,930 | 3,930 | 3,865 | 3,915 | 552,700 |
| 2018/05/14 | 3,935 | 3,945 | 3,885 | 3,945 | 291,400 |
| 2018/05/11 | 3,935 | 3,965 | 3,900 | 3,955 | 473,800 |
| 2018/05/10 | 3,920 | 3,965 | 3,920 | 3,930 | 318,000 |
| 2018/05/09 | 3,935 | 3,945 | 3,885 | 3,925 | 452,700 |
| 2018/05/08 | 3,890 | 3,980 | 3,860 | 3,945 | 443,800 |
| 2018/05/07 | 3,985 | 3,985 | 3,865 | 3,935 | 372,300 |
| 2018/05/02 | 3,975 | 3,980 | 3,915 | 3,955 | 376,600 |
| 2018/05/01 | 3,950 | 4,005 | 3,925 | 3,980 | 365,600 |
| 2018/04/27 | 3,935 | 4,050 | 3,925 | 3,965 | 934,300 |
| 2018/04/26 | 3,700 | 3,915 | 3,685 | 3,905 | 2,150,800 |
| 2018/04/25 | 4,085 | 4,090 | 3,990 | 4,065 | 416,100 |
| 2018/04/24 | 4,085 | 4,130 | 4,070 | 4,120 | 388,900 |
| 2018/04/23 | 4,005 | 4,040 | 3,995 | 4,030 | 366,700 |
| 2018/04/20 | 3,975 | 4,020 | 3,950 | 4,010 | 597,800 |
| 2018/04/19 | 3,985 | 3,995 | 3,955 | 3,970 | 585,800 |
| 2018/04/18 | 3,995 | 4,010 | 3,970 | 3,985 | 937,100 |
| 2018/04/17 | 4,075 | 4,075 | 3,995 | 3,995 | 542,600 |
| 2018/04/16 | 4,085 | 4,085 | 4,030 | 4,060 | 335,700 |
| 2018/04/13 | 4,055 | 4,115 | 4,045 | 4,085 | 543,300 |
| 2018/04/12 | 4,030 | 4,040 | 3,990 | 4,020 | 328,200 |
| 2018/04/11 | 4,030 | 4,080 | 3,995 | 4,045 | 475,600 |
| 2018/04/10 | 3,990 | 4,080 | 3,970 | 4,040 | 699,300 |
| 2018/04/09 | 4,030 | 4,080 | 4,010 | 4,015 | 601,700 |
| 2018/04/06 | 4,035 | 4,080 | 4,015 | 4,045 | 787,300 |
| 2018/04/05 | 3,975 | 4,050 | 3,960 | 4,020 | 644,100 |
| 2018/04/04 | 3,900 | 3,940 | 3,880 | 3,920 | 508,500 |
| 2018/04/03 | 3,880 | 3,910 | 3,860 | 3,895 | 297,600 |
| 2018/04/02 | 3,945 | 3,965 | 3,920 | 3,930 | 309,500 |
| 2018/03/30 | 3,975 | 3,975 | 3,910 | 3,930 | 347,700 |
| 2018/03/29 | 4,000 | 4,005 | 3,910 | 3,935 | 629,100 |
| 2018/03/28 | 3,920 | 3,940 | 3,880 | 3,925 | 499,400 |
| 2018/03/27 | 3,925 | 4,010 | 3,925 | 3,990 | 770,600 |
| 2018/03/26 | 3,760 | 3,870 | 3,750 | 3,865 | 555,900 |
| 2018/03/23 | 3,795 | 3,835 | 3,770 | 3,795 | 906,900 |
| 2018/03/22 | 3,900 | 3,940 | 3,895 | 3,935 | 588,800 |
| 2018/03/20 | 3,940 | 3,960 | 3,880 | 3,935 | 492,300 |
| 2018/03/19 | 4,020 | 4,060 | 3,995 | 4,005 | 443,600 |
| 2018/03/16 | 4,055 | 4,075 | 4,015 | 4,035 | 508,300 |
| 2018/03/15 | 4,005 | 4,080 | 3,980 | 4,050 | 527,200 |
| 2018/03/14 | 3,990 | 4,055 | 3,990 | 4,020 | 410,900 |
| 2018/03/13 | 4,035 | 4,040 | 3,965 | 4,020 | 629,300 |
| 2018/03/12 | 4,035 | 4,075 | 4,010 | 4,065 | 498,600 |
| 2018/03/09 | 3,945 | 3,985 | 3,900 | 3,940 | 651,500 |
| 2018/03/08 | 3,960 | 3,970 | 3,920 | 3,935 | 449,400 |
| 2018/03/07 | 3,995 | 4,010 | 3,850 | 3,890 | 994,700 |
| 2018/03/06 | 4,075 | 4,120 | 4,010 | 4,030 | 485,000 |
| 2018/03/05 | 3,990 | 4,030 | 3,985 | 4,005 | 368,800 |
| 2018/03/02 | 3,980 | 4,060 | 3,980 | 4,035 | 556,600 |
| 2018/03/01 | 4,185 | 4,190 | 4,060 | 4,080 | 469,100 |
| 2018/02/28 | 4,310 | 4,330 | 4,215 | 4,215 | 488,000 |
| 2018/02/27 | 4,330 | 4,335 | 4,260 | 4,280 | 481,300 |
| 2018/02/26 | 4,250 | 4,255 | 4,180 | 4,205 | 282,200 |
| 2018/02/23 | 4,190 | 4,210 | 4,140 | 4,210 | 386,100 |
| 2018/02/22 | 4,105 | 4,155 | 4,080 | 4,130 | 575,700 |
| 2018/02/21 | 4,130 | 4,170 | 4,090 | 4,155 | 491,300 |
| 2018/02/20 | 4,200 | 4,200 | 4,100 | 4,120 | 532,800 |
| 2018/02/19 | 4,185 | 4,245 | 4,175 | 4,235 | 377,100 |
| 2018/02/16 | 4,120 | 4,165 | 4,095 | 4,115 | 328,400 |
| 2018/02/15 | 4,115 | 4,145 | 4,070 | 4,080 | 541,900 |
| 2018/02/14 | 4,035 | 4,135 | 4,010 | 4,055 | 1,053,900 |
| 2018/02/13 | 4,100 | 4,105 | 3,970 | 3,980 | 827,300 |
| 2018/02/09 | 4,050 | 4,090 | 4,015 | 4,050 | 719,600 |
| 2018/02/08 | 4,180 | 4,280 | 4,180 | 4,255 | 594,000 |
| 2018/02/07 | 4,200 | 4,295 | 4,115 | 4,115 | 710,000 |
| 2018/02/06 | 4,000 | 4,135 | 4,000 | 4,115 | 1,012,900 |
| 2018/02/05 | 4,510 | 4,520 | 4,340 | 4,350 | 541,700 |
| 2018/02/02 | 4,470 | 4,600 | 4,465 | 4,580 | 533,000 |
| 2018/02/01 | 4,565 | 4,595 | 4,485 | 4,505 | 1,729,000 |
| 2018/01/31 | 4,400 | 4,470 | 4,400 | 4,425 | 482,200 |
| 2018/01/30 | 4,565 | 4,585 | 4,475 | 4,480 | 310,200 |
| 2018/01/29 | 4,570 | 4,605 | 4,520 | 4,585 | 291,000 |
| 2018/01/26 | 4,580 | 4,610 | 4,535 | 4,550 | 343,300 |
| 2018/01/25 | 4,650 | 4,670 | 4,560 | 4,570 | 472,000 |
| 2018/01/24 | 4,610 | 4,680 | 4,610 | 4,655 | 308,800 |
| 2018/01/23 | 4,700 | 4,710 | 4,610 | 4,640 | 404,000 |
| 2018/01/22 | 4,670 | 4,675 | 4,620 | 4,650 | 302,400 |
| 2018/01/19 | 4,635 | 4,655 | 4,605 | 4,645 | 296,800 |
| 2018/01/18 | 4,690 | 4,690 | 4,590 | 4,595 | 550,900 |
| 2018/01/17 | 4,610 | 4,685 | 4,610 | 4,660 | 452,900 |
| 2018/01/16 | 4,635 | 4,665 | 4,615 | 4,650 | 295,300 |
| 2018/01/15 | 4,670 | 4,675 | 4,615 | 4,625 | 227,600 |
| 2018/01/12 | 4,635 | 4,660 | 4,585 | 4,635 | 515,900 |
| 2018/01/11 | 4,625 | 4,730 | 4,610 | 4,645 | 714,500 |
| 2018/01/10 | 4,725 | 4,755 | 4,590 | 4,640 | 765,900 |
| 2018/01/09 | 4,735 | 4,775 | 4,720 | 4,725 | 885,400 |
| 2018/01/05 | 4,620 | 4,625 | 4,565 | 4,600 | 515,600 |
| 2018/01/04 | 4,640 | 4,640 | 4,575 | 4,600 | 473,300 |