[6923 東証1部] スタンレー電気 日足 時系列データ

[6923 東証1部] スタンレー電気 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-233380.003380.003365.003375.00185900627023000
2017-06-223380.003405.003375.003385.00292400991474500
2017-06-213360.003385.003350.003360.002984001003551000
2017-06-203345.003395.003345.003375.003845001297545500
2017-06-193305.003320.003285.003310.00186300616043000
2017-06-163305.003310.003270.003300.004880001609562500
2017-06-153300.003345.003290.003290.003944001305884000
2017-06-143365.003390.003310.003310.004975001656594000
2017-06-133365.003385.003335.003335.003147001055496500
2017-06-123350.003380.003325.003360.00259900870792500
2017-06-093380.003395.003350.003365.004895001649190500
2017-06-083435.003440.003395.003405.004684001597580000
2017-06-073365.003420.003355.003405.004383001489238500
2017-06-063395.003420.003385.003385.005260001788520000
2017-06-053435.003450.003405.003420.005021001719365500
2017-06-023470.003480.003445.003470.004780001656181500
2017-06-013395.003465.003375.003455.006287002160159000
2017-05-313310.003340.003300.003335.008543002844454500
2017-05-303330.003340.003295.003325.00259100859745000
2017-05-293305.003360.003305.003335.00298700997220500
2017-05-263385.003385.003340.003350.003153001057823000
2017-05-253345.003380.003335.003360.003181001070217500
2017-05-243365.003375.003320.003345.003067001025440000
2017-05-233335.003350.003310.003315.003462001151858500
2017-05-223270.003330.003250.003325.006827002261246500
2017-05-193290.003315.003255.003275.004917001610151500
2017-05-183290.003320.003275.003275.004865001598250500
2017-05-173340.003360.003310.003360.004691001569290000
2017-05-163365.003385.003345.003365.006062002037429000
2017-05-153345.003380.003345.003370.003274001101558500
2017-05-123395.003405.003360.003370.005134001731912500
2017-05-113410.003440.003405.003420.004153001422156000
2017-05-103400.003415.003385.003415.004425001506211000
2017-05-093400.003420.003390.003410.005259001791872500
2017-05-083360.003425.003345.003420.0010541003575405000
2017-05-023320.003325.003300.003305.006716002225219000
2017-05-013275.003315.003250.003305.005442001791893000
2017-04-283260.003285.003245.003260.007677002503267500
2017-04-273235.003290.003215.003270.0010587003454147000
2017-04-263150.003200.003125.003190.005119001626936000
2017-04-253055.003135.003050.003105.007045002182023000
2017-04-243110.003120.003050.003060.006586002020767500
2017-04-212992.003075.002988.003060.008763002666525500
2017-04-202989.002999.002963.002970.005904001756372900
2017-04-192964.002984.002956.002970.005659001681160100
2017-04-182998.003030.002964.002979.005317001588879600
2017-04-172981.003005.002941.002958.006746001995399200
2017-04-143000.003030.002988.003005.00275100828376500
2017-04-132995.003035.002988.003020.004957001495265800
2017-04-123055.003070.003020.003030.003817001160329500
2017-04-113095.003110.003085.003085.003361001039412000
2017-04-103100.003115.003090.003105.003320001030684500
2017-04-073090.003110.003045.003070.005336001641766000
2017-04-063130.003130.003060.003075.005693001756843500
2017-04-053185.003195.003140.003155.004919001555765500
2017-04-043200.003210.003155.003190.005515001755761000
2017-04-033200.003230.003185.003210.005678001823286000
2017-03-313230.003250.003175.003175.006070001945277500
2017-03-303230.003240.003200.003205.003352001079332000
2017-03-293245.003255.003210.003230.004389001416866000
2017-03-283215.003245.003200.003225.004452001437152000
2017-03-273175.003195.003160.003170.003347001061177500
2017-03-243175.003230.003160.003215.003451001106234500
2017-03-233225.003230.003160.003185.005529001761220000
2017-03-223180.003210.003150.003180.004802001530815500
2017-03-213245.003270.003225.003250.005832001893387000
2017-03-173310.003325.003295.003295.004403001454547000
2017-03-163310.003325.003300.003325.004781001584973500
2017-03-153330.003345.003310.003340.00179100596981000
2017-03-143310.003340.003285.003330.003078001022575000
2017-03-133310.003320.003290.003310.003488001153718500
2017-03-103330.003340.003295.003310.006192002052092000
2017-03-093250.003280.003230.003275.005540001805290000
2017-03-083220.003220.003175.003210.003660001171559000
2017-03-073220.003245.003205.003215.003589001156024500
2017-03-063185.003215.003180.003200.00293200938682500
2017-03-033225.003235.003200.003215.004450001429037000
2017-03-023240.003250.003220.003225.005519001784206500
2017-03-013170.003200.003145.003180.006210001973008500
2017-02-283140.003185.003135.003165.008004002535586500
2017-02-273085.003120.003070.003095.004349001345386000
2017-02-243110.003145.003085.003130.003932001227672500
2017-02-233120.003120.003070.003110.005974001848076000
2017-02-223165.003170.003115.003130.005783001813016000
2017-02-213155.003180.003140.003170.00298200943152000
2017-02-203130.003165.003115.003160.00309600974295000
2017-02-173150.003185.003135.003165.003266001032613000
2017-02-163155.003180.003130.003180.003739001181909000
2017-02-153155.003185.003155.003175.00264500838021000
2017-02-143165.003185.003135.003140.003688001163886000
2017-02-133210.003215.003155.003180.004607001464944500
2017-02-103105.003195.003105.003190.006648002104578000
2017-02-093035.003065.003010.003040.003479001058336000
2017-02-083075.003075.003020.003065.003814001160844500
2017-02-073045.003065.003020.003045.005191001579574500
2017-02-063115.003120.003060.003085.004701001450677500
2017-02-033095.003110.003060.003095.007379002278464500
2017-02-023150.003170.003100.003105.0010422003264619500
2017-02-013245.003260.003145.003185.009802003120068500
2017-01-313195.003295.003170.003185.0018645005989078500
2017-01-303050.003050.003000.003020.004999001509008000
2017-01-273065.003095.003055.003065.005416001661602000
2017-01-263045.003065.003020.003055.004923001499281000
2017-01-253030.003030.002995.003005.004308001295397900
2017-01-243020.003035.002977.002983.004456001334719000
2017-01-233025.003070.003020.003030.003993001215951000
2017-01-203050.003090.003040.003070.003886001194679000
2017-01-193070.003090.003035.003050.005046001540407000
2017-01-182969.003035.002959.003025.008256002479409700
2017-01-173070.003085.003000.003000.009213002789581000
2017-01-163085.003100.003050.003095.005762001772050500
2017-01-133135.003145.003100.003130.004309001346660500
2017-01-123120.003175.003110.003140.005097001600824000
2017-01-113130.003150.003105.003120.005900001839936500
2017-01-103175.003195.003115.003140.007428002338027000
2017-01-063200.003255.003185.003195.005218001676466500
2017-01-053255.003260.003205.003240.005980001932001500
2017-01-043220.003265.003210.003255.005035001635499000
2016-12-303160.003205.003140.003195.00277300881718000
2016-12-293220.003230.003175.003185.003463001107899000
2016-12-283190.003235.003180.003210.003271001050498000
2016-12-273170.003215.003170.003190.003360001073153500
2016-12-263240.003240.003195.003200.00189900609833000
2016-12-223235.003260.003225.003235.003874001254834000
2016-12-213250.003260.003210.003220.003727001204927000
2016-12-203235.003255.003205.003250.004328001400666500
2016-12-193240.003250.003195.003225.003330001073287500
2016-12-163195.003230.003190.003230.005367001727364000
2016-12-153160.003185.003135.003175.005327001686670000
2016-12-143175.003190.003135.003155.005311001674953500
2016-12-133090.003165.003085.003160.006521002039445000
2016-12-123155.003155.003030.003090.0010769003324620500
2016-12-093215.003220.003105.003135.009487002995397500
2016-12-083150.003210.003145.003205.004732001504289000
2016-12-073140.003150.003105.003135.004472001398941500
2016-12-063170.003170.003105.003115.004313001346598500
2016-12-053070.003110.003060.003105.005884001820920500
2016-12-023170.003180.003055.003090.0010873003370415500
2016-12-013225.003230.003155.003180.006018001922348500
2016-11-303165.003190.003150.003155.007552002389401500
2016-11-293205.003240.003170.003175.007350002348171000
2016-11-283235.003240.003160.003200.006862002195228000
2016-11-253170.003235.003165.003215.006812002182668000
2016-11-243130.003165.003110.003155.003180001000570000
2016-11-223125.003140.003085.003100.003764001168662500
2016-11-213075.003125.003050.003125.007672002377961000
2016-11-183130.003135.003095.003105.006593002053803000
2016-11-173100.003100.003045.003075.005895001811902500
2016-11-163090.003120.003055.003080.006212001913835500
2016-11-153090.003095.003025.003050.005796001767732500
2016-11-142984.003085.002971.003085.008090002463393300
2016-11-112987.002989.002934.002947.004851001435248100
2016-11-102999.002999.002897.002955.007743002279446800
2016-11-092995.002999.002774.002814.006916001995506600
2016-11-082970.002984.002959.002982.00322300958649700
2016-11-072979.002993.002927.002959.005811001718963400
2016-11-042914.002957.002912.002940.007517002205288700
2016-11-022911.002970.002902.002948.0010188002990097100
2016-11-012900.002995.002850.002985.0011100003270323400
2016-10-312881.002917.002869.002893.008446002441655700
2016-10-282890.002922.002878.002909.007582002200488400
2016-10-272887.002899.002865.002878.003604001038732800
2016-10-262915.002919.002851.002887.006456001861597100
2016-10-252911.002939.002904.002935.004555001332833000
2016-10-242882.002897.002851.002890.007253002092070900
2016-10-212935.002938.002877.002886.008030002333447800
2016-10-202908.002954.002886.002949.007605002232626000
2016-10-192938.002944.002916.002936.005950001743299200
2016-10-182914.002948.002906.002945.007422002179899400
2016-10-172903.002944.002892.002943.007626002230611600
2016-10-142866.002936.002861.002915.0013020003779090400
2016-10-132812.002858.002794.002827.006711001899042500
2016-10-122749.002806.002739.002785.005126001428192000
2016-10-112800.002816.002765.002773.007079001974999800
2016-10-072787.002802.002781.002799.00281300786005200
2016-10-062801.002816.002770.002787.005228001458871700
2016-10-052743.002824.002729.002780.007416002066251400
2016-10-042725.002736.002705.002724.003874001054874100
2016-10-032736.002741.002708.002711.00307800837756500
2016-09-302703.002718.002664.002707.005316001433691200
2016-09-292762.002768.002732.002737.00352200967192600
2016-09-282702.002743.002687.002736.006210001688642000
2016-09-272673.002728.002636.002728.005167001391204100
2016-09-262717.002727.002697.002707.00304900826313000
2016-09-232713.002739.002692.002734.004599001253195300
2016-09-212654.002763.002646.002747.008257002234423300
2016-09-202634.002701.002602.002693.009350002502625500
2016-09-162684.002704.002644.002654.007326001953190600
2016-09-152665.002680.002648.002664.004563001214948400
2016-09-142641.002693.002637.002671.004829001290081200
2016-09-132694.002712.002651.002671.005307001419256600
2016-09-122636.002665.002626.002665.005541001468565500
2016-09-092674.002717.002663.002692.007648002058924600
2016-09-082656.002676.002646.002673.00366200975257200
2016-09-072638.002666.002592.002656.005661001494879900
2016-09-062655.002672.002624.002666.004800001273344000
2016-09-052700.002703.002633.002640.005916001577833200
2016-09-022621.002646.002614.002637.00340300895749500
2016-09-012640.002656.002621.002635.00316700833939300
2016-08-312602.002695.002602.002643.008566002269828300
2016-08-302554.002570.002539.002555.00342000874510600
2016-08-292535.002561.002496.002554.005923001508322400
2016-08-262475.002475.002427.002440.00272800667697700
2016-08-252474.002497.002456.002484.004220001046433700
2016-08-242452.002497.002452.002475.00353300875073400
2016-08-232432.002437.002401.002426.00355000859526900
2016-08-222425.002461.002404.002457.004571001115439300
2016-08-192411.002428.002384.002404.00387500932055400
2016-08-182421.002431.002393.002393.005873001415216300
2016-08-172417.002455.002405.002452.00409500998800000
2016-08-162450.002465.002428.002431.006272001533431600
2016-08-152465.002489.002421.002455.005184001270048400
2016-08-122503.002510.002479.002492.004234001056638900
2016-08-102506.002506.002452.002479.005863001449747000
2016-08-092505.002511.002456.002506.004343001082386400
2016-08-082471.002504.002450.002498.009606002386910700
2016-08-052379.002404.002356.002379.006203001478248500
2016-08-042329.002379.002319.002373.004445001047578000
2016-08-032314.002339.002305.002318.005294001228490600
2016-08-022418.002423.002384.002387.007685001846008900
2016-08-012453.002502.002442.002485.006518001618535900
2016-07-292477.002522.002440.002519.0012481003107942700
2016-07-282521.002572.002453.002477.0021179005292575700
2016-07-272321.002370.002294.002330.007019001632957500
2016-07-262353.002353.002286.002296.006667001534827800
2016-07-252335.002379.002333.002365.008694002056589300
2016-07-222316.002324.002292.002324.006060001401135400
2016-07-212386.002387.002358.002371.008869002102641300
2016-07-202361.002372.002309.002365.007766001826312900
2016-07-192361.002399.002346.002399.008253001964953300
2016-07-152346.002362.002326.002345.007537001765744600
2016-07-142317.002351.002296.002329.006085001415548200
2016-07-132400.002400.002324.002333.0010105002372376300
2016-07-122260.002310.002252.002278.008318001896829700
2016-07-112136.002220.002132.002201.007752001696146100
2016-07-082129.002161.002091.002096.009606002035531300
2016-07-072057.002136.002042.002091.0014039002952447800
2016-07-062100.002106.002028.002060.0010846002229558400
2016-07-052197.002197.002148.002164.006080001314861400
2016-07-042163.002205.002144.002198.007074001547069500
2016-07-012174.002186.002160.002168.005980001298734200
2016-06-302229.002233.002167.002167.008807001923936700
2016-06-292154.002173.002115.002164.0016401003534326000
2016-06-282119.002166.002089.002158.0011859002539485400
2016-06-272259.002259.002156.002196.0010550002305976700
2016-06-242402.002428.002202.002231.0010613002421832700
2016-06-232377.002413.002367.002402.006000001440574300
2016-06-222382.002402.002359.002385.008049001917320000
2016-06-212370.002429.002345.002417.006845001644412300
2016-06-202411.002427.002387.002397.006127001471496800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog