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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,370 | 3,370 | 3,280 | 3,325 | 358,300 |
| 2020/12/29 | 3,365 | 3,400 | 3,365 | 3,390 | 179,200 |
| 2020/12/28 | 3,335 | 3,375 | 3,310 | 3,350 | 332,300 |
| 2020/12/25 | 3,340 | 3,345 | 3,285 | 3,310 | 330,500 |
| 2020/12/24 | 3,330 | 3,380 | 3,315 | 3,325 | 329,700 |
| 2020/12/23 | 3,370 | 3,370 | 3,280 | 3,315 | 248,600 |
| 2020/12/22 | 3,380 | 3,390 | 3,320 | 3,340 | 321,600 |
| 2020/12/21 | 3,435 | 3,465 | 3,395 | 3,435 | 173,100 |
| 2020/12/18 | 3,390 | 3,450 | 3,375 | 3,415 | 425,500 |
| 2020/12/17 | 3,450 | 3,455 | 3,375 | 3,390 | 377,100 |
| 2020/12/16 | 3,475 | 3,500 | 3,455 | 3,470 | 331,100 |
| 2020/12/15 | 3,475 | 3,500 | 3,425 | 3,430 | 372,000 |
| 2020/12/14 | 3,415 | 3,520 | 3,395 | 3,460 | 471,500 |
| 2020/12/11 | 3,415 | 3,460 | 3,370 | 3,435 | 628,800 |
| 2020/12/10 | 3,450 | 3,480 | 3,395 | 3,410 | 490,400 |
| 2020/12/09 | 3,420 | 3,495 | 3,385 | 3,465 | 503,200 |
| 2020/12/08 | 3,360 | 3,450 | 3,335 | 3,400 | 431,000 |
| 2020/12/07 | 3,420 | 3,470 | 3,400 | 3,410 | 712,700 |
| 2020/12/04 | 3,300 | 3,360 | 3,295 | 3,350 | 300,200 |
| 2020/12/03 | 3,330 | 3,335 | 3,280 | 3,300 | 430,500 |
| 2020/12/02 | 3,220 | 3,385 | 3,195 | 3,310 | 1,150,600 |
| 2020/12/01 | 3,090 | 3,195 | 3,090 | 3,180 | 520,300 |
| 2020/11/30 | 3,150 | 3,160 | 3,070 | 3,070 | 1,011,400 |
| 2020/11/27 | 3,030 | 3,160 | 3,010 | 3,145 | 1,565,400 |
| 2020/11/26 | 3,010 | 3,060 | 2,999 | 3,000 | 479,600 |
| 2020/11/25 | 3,130 | 3,145 | 3,050 | 3,050 | 614,600 |
| 2020/11/24 | 3,080 | 3,100 | 3,055 | 3,065 | 535,400 |
| 2020/11/20 | 2,957 | 3,010 | 2,952 | 3,010 | 875,600 |
| 2020/11/19 | 2,990 | 3,010 | 2,941 | 2,969 | 678,600 |
| 2020/11/18 | 2,988 | 3,010 | 2,947 | 2,976 | 400,900 |
| 2020/11/17 | 3,030 | 3,035 | 2,984 | 2,998 | 469,600 |
| 2020/11/16 | 2,970 | 3,040 | 2,970 | 3,020 | 436,300 |
| 2020/11/13 | 3,005 | 3,005 | 2,880 | 2,905 | 552,800 |
| 2020/11/12 | 3,005 | 3,035 | 2,966 | 3,005 | 407,200 |
| 2020/11/11 | 3,100 | 3,110 | 3,025 | 3,060 | 553,400 |
| 2020/11/10 | 3,070 | 3,115 | 3,030 | 3,035 | 497,500 |
| 2020/11/09 | 3,025 | 3,040 | 2,981 | 2,988 | 373,300 |
| 2020/11/06 | 2,990 | 3,015 | 2,939 | 3,000 | 346,700 |
| 2020/11/05 | 3,045 | 3,045 | 2,957 | 2,980 | 465,600 |
| 2020/11/04 | 3,135 | 3,140 | 3,025 | 3,035 | 430,400 |
| 2020/11/02 | 2,960 | 3,065 | 2,960 | 3,055 | 386,800 |
| 2020/10/30 | 3,100 | 3,110 | 2,932 | 2,960 | 593,100 |
| 2020/10/29 | 3,130 | 3,185 | 3,110 | 3,165 | 435,900 |
| 2020/10/28 | 3,165 | 3,180 | 3,095 | 3,150 | 269,300 |
| 2020/10/27 | 3,170 | 3,175 | 3,120 | 3,170 | 224,900 |
| 2020/10/26 | 3,175 | 3,210 | 3,150 | 3,165 | 192,000 |
| 2020/10/23 | 3,130 | 3,200 | 3,100 | 3,175 | 400,900 |
| 2020/10/22 | 3,060 | 3,110 | 3,055 | 3,100 | 195,400 |
| 2020/10/21 | 3,025 | 3,105 | 3,025 | 3,095 | 316,900 |
| 2020/10/20 | 3,005 | 3,035 | 2,961 | 3,000 | 250,100 |
| 2020/10/19 | 2,994 | 3,060 | 2,994 | 3,030 | 216,400 |
| 2020/10/16 | 2,984 | 3,025 | 2,973 | 2,982 | 255,200 |
| 2020/10/15 | 2,976 | 2,988 | 2,949 | 2,973 | 306,100 |
| 2020/10/14 | 3,010 | 3,015 | 2,963 | 2,982 | 368,300 |
| 2020/10/13 | 3,080 | 3,095 | 3,005 | 3,050 | 204,300 |
| 2020/10/12 | 3,090 | 3,090 | 3,035 | 3,065 | 184,500 |
| 2020/10/09 | 3,130 | 3,140 | 3,080 | 3,095 | 133,600 |
| 2020/10/08 | 3,120 | 3,140 | 3,085 | 3,125 | 231,400 |
| 2020/10/07 | 3,070 | 3,125 | 3,030 | 3,110 | 340,300 |
| 2020/10/06 | 3,100 | 3,115 | 3,065 | 3,075 | 389,200 |
| 2020/10/05 | 3,115 | 3,160 | 3,110 | 3,120 | 340,000 |
| 2020/10/02 | 3,030 | 3,120 | 3,030 | 3,060 | 555,700 |
| 2020/09/30 | 3,050 | 3,085 | 3,010 | 3,015 | 456,000 |
| 2020/09/29 | 3,115 | 3,135 | 3,060 | 3,090 | 471,000 |
| 2020/09/28 | 3,030 | 3,085 | 3,010 | 3,075 | 391,500 |
| 2020/09/25 | 3,015 | 3,020 | 2,984 | 2,996 | 310,900 |
| 2020/09/24 | 2,980 | 3,020 | 2,965 | 2,989 | 418,400 |
| 2020/09/23 | 2,999 | 3,025 | 2,981 | 3,010 | 540,000 |
| 2020/09/18 | 3,105 | 3,110 | 3,075 | 3,080 | 489,300 |
| 2020/09/17 | 3,095 | 3,130 | 3,075 | 3,095 | 336,600 |
| 2020/09/16 | 3,235 | 3,235 | 3,165 | 3,165 | 326,200 |
| 2020/09/15 | 3,240 | 3,260 | 3,205 | 3,250 | 286,300 |
| 2020/09/14 | 3,180 | 3,260 | 3,160 | 3,240 | 230,600 |
| 2020/09/11 | 3,200 | 3,200 | 3,140 | 3,180 | 465,200 |
| 2020/09/10 | 3,120 | 3,150 | 3,110 | 3,145 | 270,600 |
| 2020/09/09 | 3,060 | 3,120 | 3,035 | 3,110 | 526,800 |
| 2020/09/08 | 3,070 | 3,095 | 3,035 | 3,065 | 320,900 |
| 2020/09/07 | 3,035 | 3,080 | 3,015 | 3,050 | 352,500 |
| 2020/09/04 | 3,000 | 3,020 | 2,982 | 3,015 | 392,200 |
| 2020/09/03 | 3,060 | 3,080 | 3,025 | 3,030 | 322,400 |
| 2020/09/02 | 3,060 | 3,060 | 2,994 | 3,020 | 382,800 |
| 2020/09/01 | 3,035 | 3,055 | 3,010 | 3,050 | 138,600 |
| 2020/08/31 | 3,070 | 3,095 | 3,035 | 3,040 | 256,000 |
| 2020/08/28 | 3,030 | 3,095 | 2,991 | 3,030 | 468,900 |
| 2020/08/27 | 3,030 | 3,050 | 3,015 | 3,030 | 204,200 |
| 2020/08/26 | 3,005 | 3,040 | 3,000 | 3,025 | 319,100 |
| 2020/08/25 | 3,050 | 3,080 | 3,010 | 3,025 | 282,200 |
| 2020/08/24 | 3,020 | 3,025 | 2,986 | 2,998 | 322,800 |
| 2020/08/21 | 3,050 | 3,100 | 3,040 | 3,070 | 233,600 |
| 2020/08/20 | 3,095 | 3,120 | 3,040 | 3,055 | 301,500 |
| 2020/08/19 | 3,065 | 3,110 | 3,025 | 3,080 | 460,100 |
| 2020/08/18 | 2,956 | 3,040 | 2,953 | 3,025 | 363,400 |
| 2020/08/17 | 3,020 | 3,060 | 2,971 | 2,971 | 357,400 |
| 2020/08/14 | 2,974 | 2,995 | 2,951 | 2,969 | 384,100 |
| 2020/08/13 | 2,996 | 3,020 | 2,974 | 2,997 | 465,500 |
| 2020/08/12 | 2,916 | 3,000 | 2,900 | 2,988 | 635,900 |
| 2020/08/11 | 2,810 | 2,916 | 2,794 | 2,896 | 644,500 |
| 2020/08/07 | 2,712 | 2,733 | 2,684 | 2,714 | 237,900 |
| 2020/08/06 | 2,691 | 2,732 | 2,664 | 2,720 | 235,800 |
| 2020/08/05 | 2,637 | 2,696 | 2,620 | 2,693 | 408,800 |
| 2020/08/04 | 2,606 | 2,665 | 2,604 | 2,662 | 388,400 |
| 2020/08/03 | 2,550 | 2,596 | 2,529 | 2,574 | 401,100 |
| 2020/07/31 | 2,615 | 2,629 | 2,501 | 2,516 | 721,000 |
| 2020/07/30 | 2,700 | 2,704 | 2,658 | 2,675 | 549,400 |
| 2020/07/29 | 2,771 | 2,809 | 2,720 | 2,720 | 715,100 |
| 2020/07/28 | 2,869 | 2,912 | 2,772 | 2,786 | 1,130,800 |
| 2020/07/27 | 2,634 | 2,688 | 2,583 | 2,669 | 590,200 |
| 2020/07/22 | 2,646 | 2,693 | 2,628 | 2,634 | 325,100 |
| 2020/07/21 | 2,637 | 2,653 | 2,625 | 2,646 | 281,600 |
| 2020/07/20 | 2,663 | 2,663 | 2,619 | 2,652 | 224,500 |
| 2020/07/17 | 2,653 | 2,683 | 2,645 | 2,670 | 248,800 |
| 2020/07/16 | 2,695 | 2,700 | 2,638 | 2,655 | 509,200 |
| 2020/07/15 | 2,719 | 2,730 | 2,697 | 2,713 | 359,700 |
| 2020/07/14 | 2,615 | 2,660 | 2,607 | 2,653 | 438,300 |
| 2020/07/13 | 2,599 | 2,635 | 2,549 | 2,624 | 273,500 |
| 2020/07/10 | 2,560 | 2,563 | 2,509 | 2,529 | 257,400 |
| 2020/07/09 | 2,577 | 2,602 | 2,553 | 2,560 | 274,200 |
| 2020/07/08 | 2,605 | 2,616 | 2,580 | 2,582 | 265,600 |
| 2020/07/07 | 2,688 | 2,688 | 2,604 | 2,623 | 389,600 |
| 2020/07/06 | 2,633 | 2,694 | 2,625 | 2,694 | 285,400 |
| 2020/07/03 | 2,621 | 2,634 | 2,602 | 2,629 | 270,900 |
| 2020/07/02 | 2,559 | 2,621 | 2,543 | 2,588 | 596,900 |
| 2020/07/01 | 2,619 | 2,619 | 2,536 | 2,545 | 353,400 |
| 2020/06/30 | 2,610 | 2,638 | 2,585 | 2,595 | 408,800 |
| 2020/06/29 | 2,563 | 2,586 | 2,532 | 2,534 | 669,300 |
| 2020/06/26 | 2,584 | 2,605 | 2,560 | 2,581 | 461,500 |
| 2020/06/25 | 2,573 | 2,586 | 2,532 | 2,549 | 295,100 |
| 2020/06/24 | 2,612 | 2,623 | 2,595 | 2,623 | 259,500 |
| 2020/06/23 | 2,589 | 2,647 | 2,580 | 2,610 | 301,500 |
| 2020/06/22 | 2,582 | 2,624 | 2,576 | 2,590 | 345,500 |
| 2020/06/19 | 2,671 | 2,675 | 2,578 | 2,582 | 807,200 |
| 2020/06/18 | 2,659 | 2,677 | 2,622 | 2,672 | 387,000 |
| 2020/06/17 | 2,703 | 2,707 | 2,653 | 2,675 | 433,900 |
| 2020/06/16 | 2,555 | 2,713 | 2,555 | 2,700 | 428,600 |
| 2020/06/15 | 2,628 | 2,651 | 2,554 | 2,554 | 375,700 |
| 2020/06/12 | 2,667 | 2,688 | 2,594 | 2,669 | 545,700 |
| 2020/06/11 | 2,804 | 2,836 | 2,721 | 2,724 | 380,700 |
| 2020/06/10 | 2,798 | 2,846 | 2,793 | 2,823 | 402,300 |
| 2020/06/09 | 2,886 | 2,886 | 2,799 | 2,840 | 380,300 |
| 2020/06/08 | 2,869 | 2,897 | 2,830 | 2,894 | 593,300 |
| 2020/06/05 | 2,825 | 2,864 | 2,801 | 2,859 | 444,000 |
| 2020/06/04 | 2,830 | 2,864 | 2,780 | 2,831 | 783,000 |
| 2020/06/03 | 2,737 | 2,836 | 2,716 | 2,801 | 1,039,400 |
| 2020/06/02 | 2,672 | 2,702 | 2,645 | 2,687 | 454,500 |
| 2020/06/01 | 2,598 | 2,652 | 2,578 | 2,639 | 476,900 |
| 2020/05/29 | 2,680 | 2,680 | 2,608 | 2,619 | 995,900 |
| 2020/05/28 | 2,672 | 2,735 | 2,655 | 2,717 | 823,400 |
| 2020/05/27 | 2,636 | 2,655 | 2,600 | 2,638 | 640,600 |
| 2020/05/26 | 2,551 | 2,625 | 2,532 | 2,617 | 408,100 |
| 2020/05/25 | 2,532 | 2,542 | 2,506 | 2,515 | 305,200 |
| 2020/05/22 | 2,517 | 2,538 | 2,478 | 2,495 | 427,600 |
| 2020/05/21 | 2,565 | 2,565 | 2,521 | 2,528 | 588,000 |
| 2020/05/20 | 2,540 | 2,572 | 2,510 | 2,536 | 610,000 |
| 2020/05/19 | 2,525 | 2,578 | 2,487 | 2,545 | 757,000 |
| 2020/05/18 | 2,424 | 2,457 | 2,390 | 2,450 | 452,400 |
| 2020/05/15 | 2,402 | 2,411 | 2,327 | 2,374 | 239,800 |
| 2020/05/14 | 2,416 | 2,416 | 2,332 | 2,352 | 470,300 |
| 2020/05/13 | 2,415 | 2,455 | 2,380 | 2,424 | 625,100 |
| 2020/05/12 | 2,484 | 2,487 | 2,412 | 2,465 | 592,000 |
| 2020/05/11 | 2,421 | 2,491 | 2,421 | 2,488 | 483,300 |
| 2020/05/08 | 2,361 | 2,406 | 2,349 | 2,399 | 412,300 |
| 2020/05/07 | 2,351 | 2,379 | 2,305 | 2,330 | 419,900 |
| 2020/05/01 | 2,425 | 2,450 | 2,362 | 2,381 | 446,800 |
| 2020/04/30 | 2,420 | 2,510 | 2,404 | 2,475 | 977,400 |
| 2020/04/28 | 2,393 | 2,405 | 2,337 | 2,351 | 1,423,100 |
| 2020/04/27 | 2,404 | 2,451 | 2,367 | 2,443 | 766,500 |
| 2020/04/24 | 2,423 | 2,437 | 2,377 | 2,378 | 705,300 |
| 2020/04/23 | 2,388 | 2,442 | 2,372 | 2,422 | 641,500 |
| 2020/04/22 | 2,323 | 2,351 | 2,290 | 2,338 | 532,300 |
| 2020/04/21 | 2,365 | 2,370 | 2,312 | 2,330 | 461,700 |
| 2020/04/20 | 2,425 | 2,431 | 2,366 | 2,393 | 587,200 |
| 2020/04/17 | 2,353 | 2,438 | 2,338 | 2,428 | 691,400 |
| 2020/04/16 | 2,301 | 2,313 | 2,272 | 2,303 | 602,700 |
| 2020/04/15 | 2,337 | 2,341 | 2,294 | 2,302 | 555,500 |
| 2020/04/14 | 2,285 | 2,365 | 2,280 | 2,354 | 436,300 |
| 2020/04/13 | 2,323 | 2,323 | 2,256 | 2,266 | 308,100 |
| 2020/04/10 | 2,349 | 2,354 | 2,251 | 2,343 | 417,400 |
| 2020/04/09 | 2,308 | 2,358 | 2,291 | 2,330 | 881,300 |
| 2020/04/08 | 2,215 | 2,271 | 2,186 | 2,258 | 743,700 |
| 2020/04/07 | 2,153 | 2,220 | 2,127 | 2,187 | 749,700 |
| 2020/04/06 | 1,904 | 2,027 | 1,877 | 2,003 | 795,200 |
| 2020/04/03 | 1,991 | 2,045 | 1,920 | 1,944 | 549,200 |
| 2020/04/02 | 2,028 | 2,084 | 2,008 | 2,014 | 578,400 |
| 2020/04/01 | 2,125 | 2,159 | 2,057 | 2,077 | 794,700 |
| 2020/03/31 | 2,175 | 2,209 | 2,107 | 2,132 | 599,400 |
| 2020/03/30 | 2,143 | 2,195 | 2,067 | 2,175 | 781,000 |
| 2020/03/27 | 2,270 | 2,325 | 2,162 | 2,248 | 704,200 |
| 2020/03/26 | 2,148 | 2,155 | 2,076 | 2,120 | 803,300 |
| 2020/03/25 | 2,145 | 2,189 | 2,079 | 2,189 | 607,600 |
| 2020/03/24 | 2,025 | 2,046 | 1,921 | 1,980 | 548,500 |
| 2020/03/23 | 1,869 | 1,948 | 1,855 | 1,940 | 894,900 |
| 2020/03/19 | 1,884 | 1,958 | 1,864 | 1,909 | 1,234,300 |
| 2020/03/18 | 1,947 | 1,997 | 1,833 | 1,840 | 970,900 |
| 2020/03/17 | 1,889 | 1,966 | 1,838 | 1,951 | 1,189,600 |
| 2020/03/16 | 2,051 | 2,120 | 1,959 | 1,963 | 677,400 |
| 2020/03/13 | 1,968 | 2,116 | 1,933 | 2,056 | 735,600 |
| 2020/03/12 | 2,244 | 2,273 | 2,132 | 2,168 | 584,000 |
| 2020/03/11 | 2,279 | 2,352 | 2,263 | 2,294 | 937,500 |
| 2020/03/10 | 2,200 | 2,268 | 2,135 | 2,252 | 555,200 |
| 2020/03/09 | 2,348 | 2,348 | 2,232 | 2,250 | 578,100 |
| 2020/03/06 | 2,494 | 2,508 | 2,426 | 2,448 | 706,400 |
| 2020/03/05 | 2,618 | 2,629 | 2,538 | 2,557 | 705,600 |
| 2020/03/04 | 2,541 | 2,625 | 2,516 | 2,593 | 425,200 |
| 2020/03/03 | 2,665 | 2,680 | 2,571 | 2,571 | 810,500 |
| 2020/03/02 | 2,580 | 2,643 | 2,548 | 2,629 | 697,400 |
| 2020/02/28 | 2,626 | 2,643 | 2,589 | 2,636 | 830,300 |
| 2020/02/27 | 2,732 | 2,746 | 2,693 | 2,716 | 526,600 |
| 2020/02/26 | 2,751 | 2,761 | 2,712 | 2,737 | 388,900 |
| 2020/02/25 | 2,761 | 2,826 | 2,741 | 2,784 | 445,400 |
| 2020/02/21 | 2,919 | 2,957 | 2,889 | 2,901 | 457,300 |
| 2020/02/20 | 2,943 | 2,975 | 2,919 | 2,920 | 302,200 |
| 2020/02/19 | 2,936 | 2,936 | 2,872 | 2,910 | 290,700 |
| 2020/02/18 | 2,915 | 2,942 | 2,891 | 2,934 | 330,800 |
| 2020/02/17 | 2,880 | 2,938 | 2,858 | 2,932 | 264,100 |
| 2020/02/14 | 2,905 | 2,925 | 2,896 | 2,924 | 316,700 |
| 2020/02/13 | 2,913 | 2,941 | 2,905 | 2,931 | 415,700 |
| 2020/02/12 | 3,010 | 3,015 | 2,936 | 2,958 | 349,300 |
| 2020/02/10 | 3,045 | 3,055 | 3,010 | 3,015 | 253,200 |
| 2020/02/07 | 3,135 | 3,145 | 3,075 | 3,095 | 568,600 |
| 2020/02/06 | 3,005 | 3,115 | 2,998 | 3,090 | 747,800 |
| 2020/02/05 | 2,912 | 2,949 | 2,904 | 2,932 | 391,200 |
| 2020/02/04 | 2,892 | 2,900 | 2,863 | 2,884 | 425,400 |
| 2020/02/03 | 2,838 | 2,939 | 2,838 | 2,898 | 720,800 |
| 2020/01/31 | 2,779 | 2,863 | 2,766 | 2,856 | 639,100 |
| 2020/01/30 | 2,945 | 2,952 | 2,836 | 2,846 | 418,100 |
| 2020/01/29 | 2,910 | 2,952 | 2,900 | 2,941 | 374,400 |
| 2020/01/28 | 2,938 | 2,966 | 2,930 | 2,947 | 423,500 |
| 2020/01/27 | 3,020 | 3,020 | 2,965 | 2,968 | 441,300 |
| 2020/01/24 | 3,140 | 3,175 | 3,095 | 3,100 | 345,200 |
| 2020/01/23 | 3,130 | 3,155 | 3,105 | 3,125 | 425,000 |
| 2020/01/22 | 3,115 | 3,145 | 3,105 | 3,140 | 285,200 |
| 2020/01/21 | 3,135 | 3,160 | 3,100 | 3,120 | 275,100 |
| 2020/01/20 | 3,135 | 3,165 | 3,135 | 3,145 | 235,000 |
| 2020/01/17 | 3,085 | 3,125 | 3,070 | 3,110 | 449,500 |
| 2020/01/16 | 3,135 | 3,150 | 3,105 | 3,110 | 310,100 |
| 2020/01/15 | 3,150 | 3,175 | 3,135 | 3,150 | 345,200 |
| 2020/01/14 | 3,130 | 3,150 | 3,115 | 3,150 | 256,300 |
| 2020/01/10 | 3,135 | 3,145 | 3,095 | 3,115 | 200,300 |
| 2020/01/09 | 3,145 | 3,160 | 3,115 | 3,125 | 247,200 |
| 2020/01/08 | 3,110 | 3,110 | 3,055 | 3,090 | 328,500 |
| 2020/01/07 | 3,160 | 3,180 | 3,150 | 3,175 | 301,100 |
| 2020/01/06 | 3,110 | 3,120 | 3,070 | 3,115 | 434,900 |