シャープ(6753)の株価時系列情報
シャープ(6753)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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,000 | 1,010 | 991 | 999 | 397,000 |
| 1992/12/29 | 1,000 | 1,010 | 999 | 1,010 | 438,000 |
| 1992/12/28 | 1,020 | 1,030 | 1,000 | 1,000 | 497,000 |
| 1992/12/25 | 1,020 | 1,030 | 1,000 | 1,010 | 535,000 |
| 1992/12/24 | 1,020 | 1,030 | 1,010 | 1,030 | 563,000 |
| 1992/12/22 | 1,020 | 1,030 | 1,010 | 1,020 | 850,000 |
| 1992/12/21 | 1,020 | 1,030 | 1,010 | 1,020 | 1,362,000 |
| 1992/12/18 | 1,020 | 1,020 | 1,000 | 1,010 | 835,000 |
| 1992/12/17 | 995 | 1,010 | 990 | 1,000 | 1,021,000 |
| 1992/12/16 | 990 | 995 | 985 | 985 | 620,000 |
| 1992/12/15 | 986 | 990 | 980 | 981 | 489,000 |
| 1992/12/14 | 1,000 | 1,000 | 986 | 986 | 733,000 |
| 1992/12/11 | 1,000 | 1,010 | 990 | 990 | 3,027,000 |
| 1992/12/10 | 965 | 990 | 963 | 980 | 1,734,000 |
| 1992/12/09 | 950 | 960 | 950 | 955 | 714,000 |
| 1992/12/08 | 951 | 957 | 949 | 950 | 349,000 |
| 1992/12/07 | 959 | 959 | 949 | 951 | 714,000 |
| 1992/12/04 | 949 | 961 | 948 | 960 | 915,000 |
| 1992/12/03 | 944 | 949 | 930 | 944 | 2,829,000 |
| 1992/12/02 | 967 | 972 | 925 | 941 | 1,090,000 |
| 1992/12/01 | 977 | 984 | 969 | 971 | 851,000 |
| 1992/11/30 | 977 | 978 | 961 | 977 | 579,000 |
| 1992/11/27 | 970 | 982 | 967 | 970 | 1,082,000 |
| 1992/11/26 | 946 | 985 | 939 | 973 | 1,282,000 |
| 1992/11/25 | 930 | 949 | 925 | 946 | 598,000 |
| 1992/11/24 | 931 | 935 | 924 | 925 | 537,000 |
| 1992/11/20 | 920 | 945 | 912 | 921 | 838,000 |
| 1992/11/19 | 953 | 955 | 921 | 930 | 867,000 |
| 1992/11/18 | 891 | 950 | 891 | 943 | 1,270,000 |
| 1992/11/17 | 890 | 895 | 882 | 888 | 982,000 |
| 1992/11/16 | 899 | 899 | 891 | 891 | 432,000 |
| 1992/11/13 | 897 | 900 | 887 | 891 | 1,714,000 |
| 1992/11/12 | 924 | 924 | 894 | 917 | 931,000 |
| 1992/11/11 | 935 | 935 | 920 | 920 | 581,000 |
| 1992/11/10 | 920 | 949 | 920 | 949 | 446,000 |
| 1992/11/09 | 935 | 935 | 917 | 918 | 961,000 |
| 1992/11/06 | 951 | 955 | 935 | 935 | 583,000 |
| 1992/11/05 | 954 | 962 | 948 | 962 | 547,000 |
| 1992/11/04 | 942 | 968 | 941 | 968 | 597,000 |
| 1992/11/02 | 941 | 946 | 935 | 946 | 438,000 |
| 1992/10/30 | 941 | 950 | 938 | 950 | 399,000 |
| 1992/10/29 | 943 | 953 | 941 | 944 | 217,000 |
| 1992/10/28 | 951 | 954 | 941 | 943 | 432,000 |
| 1992/10/27 | 940 | 949 | 936 | 945 | 793,000 |
| 1992/10/26 | 951 | 954 | 934 | 935 | 693,000 |
| 1992/10/23 | 966 | 970 | 941 | 941 | 724,000 |
| 1992/10/22 | 970 | 978 | 968 | 970 | 1,005,000 |
| 1992/10/21 | 955 | 985 | 950 | 983 | 691,000 |
| 1992/10/20 | 955 | 966 | 930 | 959 | 966,000 |
| 1992/10/19 | 976 | 980 | 947 | 953 | 916,000 |
| 1992/10/16 | 1,000 | 1,000 | 988 | 995 | 1,248,000 |
| 1992/10/15 | 973 | 1,010 | 970 | 1,010 | 1,139,000 |
| 1992/10/14 | 988 | 999 | 963 | 963 | 725,000 |
| 1992/10/13 | 975 | 995 | 970 | 978 | 869,000 |
| 1992/10/12 | 940 | 979 | 935 | 970 | 830,000 |
| 1992/10/09 | 935 | 944 | 930 | 930 | 2,338,000 |
| 1992/10/08 | 948 | 953 | 941 | 945 | 593,000 |
| 1992/10/07 | 955 | 959 | 945 | 946 | 1,084,000 |
| 1992/10/06 | 960 | 968 | 955 | 960 | 746,000 |
| 1992/10/05 | 960 | 964 | 951 | 960 | 511,000 |
| 1992/10/02 | 970 | 975 | 960 | 969 | 763,000 |
| 1992/10/01 | 999 | 999 | 959 | 960 | 1,554,000 |
| 1992/09/30 | 997 | 1,000 | 980 | 995 | 828,000 |
| 1992/09/29 | 1,020 | 1,020 | 995 | 997 | 958,000 |
| 1992/09/28 | 1,000 | 1,020 | 1,000 | 1,000 | 404,000 |
| 1992/09/25 | 1,020 | 1,030 | 1,000 | 1,020 | 1,000,000 |
| 1992/09/24 | 1,050 | 1,050 | 1,030 | 1,040 | 1,039,000 |
| 1992/09/22 | 1,010 | 1,050 | 1,010 | 1,050 | 1,559,000 |
| 1992/09/21 | 1,010 | 1,030 | 1,000 | 1,000 | 1,068,000 |
| 1992/09/18 | 1,010 | 1,010 | 990 | 1,000 | 1,622,000 |
| 1992/09/17 | 1,020 | 1,020 | 1,000 | 1,000 | 1,513,000 |
| 1992/09/16 | 1,060 | 1,070 | 1,030 | 1,040 | 1,052,000 |
| 1992/09/14 | 1,050 | 1,090 | 1,050 | 1,080 | 1,378,000 |
| 1992/09/11 | 1,080 | 1,080 | 1,040 | 1,070 | 2,619,000 |
| 1992/09/10 | 1,050 | 1,090 | 1,040 | 1,070 | 2,189,000 |
| 1992/09/09 | 1,020 | 1,050 | 1,020 | 1,040 | 1,099,000 |
| 1992/09/08 | 1,030 | 1,040 | 1,010 | 1,010 | 829,000 |
| 1992/09/07 | 1,060 | 1,060 | 1,030 | 1,030 | 1,141,000 |
| 1992/09/04 | 1,060 | 1,070 | 1,030 | 1,060 | 1,320,000 |
| 1992/09/03 | 1,000 | 1,050 | 995 | 1,040 | 2,116,000 |
| 1992/09/02 | 1,020 | 1,040 | 1,000 | 1,000 | 776,000 |
| 1992/09/01 | 1,060 | 1,080 | 1,030 | 1,030 | 787,000 |
| 1992/08/31 | 1,060 | 1,090 | 1,060 | 1,080 | 809,000 |
| 1992/08/28 | 1,040 | 1,110 | 1,030 | 1,090 | 2,251,000 |
| 1992/08/27 | 1,020 | 1,090 | 1,020 | 1,080 | 2,088,000 |
| 1992/08/26 | 980 | 1,000 | 965 | 1,000 | 925,000 |
| 1992/08/25 | 995 | 1,020 | 975 | 980 | 1,123,000 |
| 1992/08/24 | 1,000 | 1,060 | 985 | 986 | 2,513,000 |
| 1992/08/21 | 950 | 988 | 941 | 975 | 1,640,000 |
| 1992/08/20 | 900 | 940 | 900 | 915 | 1,287,000 |
| 1992/08/19 | 878 | 910 | 870 | 900 | 698,000 |
| 1992/08/18 | 915 | 915 | 870 | 870 | 497,000 |
| 1992/08/17 | 902 | 915 | 896 | 915 | 428,000 |
| 1992/08/14 | 873 | 908 | 867 | 892 | 1,233,000 |
| 1992/08/13 | 875 | 893 | 853 | 883 | 997,000 |
| 1992/08/12 | 859 | 869 | 850 | 865 | 629,000 |
| 1992/08/11 | 875 | 875 | 855 | 859 | 717,000 |
| 1992/08/10 | 861 | 870 | 852 | 865 | 618,000 |
| 1992/08/07 | 889 | 895 | 863 | 871 | 660,000 |
| 1992/08/06 | 914 | 920 | 895 | 905 | 800,000 |
| 1992/08/05 | 905 | 920 | 903 | 914 | 720,000 |
| 1992/08/04 | 886 | 906 | 880 | 898 | 610,000 |
| 1992/08/03 | 902 | 910 | 886 | 886 | 551,000 |
| 1992/07/31 | 874 | 903 | 874 | 891 | 1,070,000 |
| 1992/07/30 | 870 | 885 | 861 | 875 | 848,000 |
| 1992/07/29 | 890 | 890 | 861 | 868 | 734,000 |
| 1992/07/28 | 861 | 876 | 856 | 873 | 892,000 |
| 1992/07/27 | 879 | 890 | 861 | 863 | 1,703,000 |
| 1992/07/24 | 890 | 891 | 852 | 852 | 2,305,000 |
| 1992/07/23 | 891 | 925 | 883 | 920 | 1,739,000 |
| 1992/07/22 | 940 | 940 | 898 | 910 | 1,428,000 |
| 1992/07/21 | 922 | 954 | 920 | 931 | 1,025,000 |
| 1992/07/20 | 952 | 952 | 920 | 920 | 1,290,000 |
| 1992/07/17 | 1,020 | 1,030 | 992 | 992 | 1,351,000 |
| 1992/07/16 | 1,040 | 1,050 | 1,020 | 1,030 | 1,007,000 |
| 1992/07/15 | 1,060 | 1,070 | 1,050 | 1,050 | 558,000 |
| 1992/07/14 | 1,060 | 1,070 | 1,050 | 1,050 | 438,000 |
| 1992/07/13 | 1,040 | 1,060 | 1,030 | 1,060 | 619,000 |
| 1992/07/10 | 1,060 | 1,060 | 1,030 | 1,030 | 1,074,000 |
| 1992/07/09 | 1,040 | 1,060 | 1,040 | 1,040 | 932,000 |
| 1992/07/08 | 1,040 | 1,050 | 1,020 | 1,050 | 782,000 |
| 1992/07/07 | 1,080 | 1,080 | 1,050 | 1,050 | 641,000 |
| 1992/07/06 | 1,080 | 1,090 | 1,070 | 1,070 | 496,000 |
| 1992/07/03 | 1,090 | 1,100 | 1,070 | 1,090 | 986,000 |
| 1992/07/02 | 1,100 | 1,130 | 1,080 | 1,090 | 1,601,000 |
| 1992/07/01 | 1,060 | 1,110 | 1,040 | 1,110 | 1,174,000 |
| 1992/06/30 | 1,060 | 1,070 | 1,040 | 1,040 | 1,052,000 |
| 1992/06/29 | 1,060 | 1,060 | 1,030 | 1,040 | 641,000 |
| 1992/06/26 | 1,100 | 1,100 | 1,050 | 1,050 | 1,183,000 |
| 1992/06/25 | 1,040 | 1,100 | 1,030 | 1,090 | 2,211,000 |
| 1992/06/24 | 1,060 | 1,070 | 1,020 | 1,030 | 1,170,000 |
| 1992/06/23 | 1,020 | 1,040 | 1,020 | 1,030 | 977,000 |
| 1992/06/22 | 1,070 | 1,080 | 1,020 | 1,020 | 894,000 |
| 1992/06/19 | 1,050 | 1,080 | 1,030 | 1,070 | 1,219,000 |
| 1992/06/18 | 1,070 | 1,070 | 1,040 | 1,040 | 1,657,000 |
| 1992/06/17 | 1,110 | 1,120 | 1,080 | 1,080 | 1,046,000 |
| 1992/06/16 | 1,120 | 1,130 | 1,110 | 1,130 | 1,020,000 |
| 1992/06/15 | 1,160 | 1,160 | 1,120 | 1,120 | 750,000 |
| 1992/06/12 | 1,180 | 1,190 | 1,160 | 1,160 | 2,703,000 |
| 1992/06/11 | 1,170 | 1,190 | 1,160 | 1,180 | 713,000 |
| 1992/06/10 | 1,170 | 1,180 | 1,160 | 1,160 | 1,009,000 |
| 1992/06/09 | 1,170 | 1,200 | 1,160 | 1,190 | 560,000 |
| 1992/06/08 | 1,200 | 1,200 | 1,160 | 1,170 | 561,000 |
| 1992/06/05 | 1,180 | 1,200 | 1,170 | 1,200 | 525,000 |
| 1992/06/04 | 1,190 | 1,200 | 1,170 | 1,170 | 751,000 |
| 1992/06/03 | 1,200 | 1,210 | 1,190 | 1,210 | 666,000 |
| 1992/06/02 | 1,210 | 1,220 | 1,200 | 1,200 | 876,000 |
| 1992/06/01 | 1,230 | 1,240 | 1,210 | 1,210 | 369,000 |
| 1992/05/29 | 1,210 | 1,240 | 1,210 | 1,240 | 753,000 |
| 1992/05/28 | 1,220 | 1,230 | 1,210 | 1,210 | 759,000 |
| 1992/05/27 | 1,240 | 1,240 | 1,200 | 1,200 | 1,865,000 |
| 1992/05/26 | 1,310 | 1,330 | 1,230 | 1,260 | 1,016,000 |
| 1992/05/25 | 1,300 | 1,330 | 1,290 | 1,330 | 691,000 |
| 1992/05/22 | 1,300 | 1,310 | 1,280 | 1,300 | 757,000 |
| 1992/05/21 | 1,300 | 1,310 | 1,300 | 1,300 | 553,000 |
| 1992/05/20 | 1,330 | 1,330 | 1,310 | 1,320 | 365,000 |
| 1992/05/19 | 1,310 | 1,330 | 1,300 | 1,330 | 856,000 |
| 1992/05/18 | 1,300 | 1,310 | 1,290 | 1,300 | 805,000 |
| 1992/05/15 | 1,300 | 1,320 | 1,280 | 1,280 | 1,157,000 |
| 1992/05/14 | 1,340 | 1,340 | 1,320 | 1,340 | 1,071,000 |
| 1992/05/13 | 1,340 | 1,340 | 1,310 | 1,340 | 975,000 |
| 1992/05/12 | 1,360 | 1,360 | 1,340 | 1,350 | 1,233,000 |
| 1992/05/11 | 1,350 | 1,360 | 1,340 | 1,360 | 1,038,000 |
| 1992/05/08 | 1,340 | 1,360 | 1,340 | 1,350 | 995,000 |
| 1992/05/07 | 1,350 | 1,370 | 1,340 | 1,350 | 1,586,000 |
| 1992/05/06 | 1,330 | 1,370 | 1,330 | 1,350 | 788,000 |
| 1992/05/01 | 1,330 | 1,350 | 1,330 | 1,330 | 801,000 |
| 1992/04/30 | 1,330 | 1,350 | 1,320 | 1,330 | 821,000 |
| 1992/04/28 | 1,330 | 1,350 | 1,320 | 1,320 | 1,352,000 |
| 1992/04/27 | 1,360 | 1,360 | 1,340 | 1,340 | 619,000 |
| 1992/04/24 | 1,350 | 1,360 | 1,330 | 1,350 | 2,019,000 |
| 1992/04/23 | 1,340 | 1,360 | 1,330 | 1,360 | 2,928,000 |
| 1992/04/22 | 1,340 | 1,340 | 1,310 | 1,340 | 1,042,000 |
| 1992/04/21 | 1,330 | 1,350 | 1,320 | 1,340 | 1,531,000 |
| 1992/04/20 | 1,330 | 1,340 | 1,320 | 1,340 | 1,003,000 |
| 1992/04/17 | 1,340 | 1,360 | 1,330 | 1,350 | 1,943,000 |
| 1992/04/16 | 1,360 | 1,380 | 1,330 | 1,340 | 3,179,000 |
| 1992/04/15 | 1,320 | 1,370 | 1,310 | 1,350 | 4,228,000 |
| 1992/04/14 | 1,260 | 1,310 | 1,250 | 1,290 | 2,187,000 |
| 1992/04/13 | 1,300 | 1,310 | 1,260 | 1,260 | 2,502,000 |
| 1992/04/10 | 1,250 | 1,300 | 1,240 | 1,300 | 4,217,000 |
| 1992/04/09 | 1,220 | 1,250 | 1,210 | 1,210 | 1,898,000 |
| 1992/04/08 | 1,210 | 1,240 | 1,190 | 1,220 | 1,816,000 |
| 1992/04/07 | 1,260 | 1,260 | 1,220 | 1,230 | 2,356,000 |
| 1992/04/06 | 1,220 | 1,260 | 1,200 | 1,250 | 2,267,000 |
| 1992/04/03 | 1,150 | 1,220 | 1,130 | 1,220 | 2,152,000 |
| 1992/04/02 | 1,120 | 1,160 | 1,110 | 1,130 | 1,449,000 |
| 1992/04/01 | 1,180 | 1,180 | 1,120 | 1,120 | 774,000 |
| 1992/03/31 | 1,200 | 1,200 | 1,180 | 1,180 | 581,000 |
| 1992/03/30 | 1,200 | 1,200 | 1,180 | 1,200 | 569,000 |
| 1992/03/27 | 1,210 | 1,220 | 1,200 | 1,200 | 480,000 |
| 1992/03/26 | 1,250 | 1,250 | 1,220 | 1,240 | 653,000 |
| 1992/03/25 | 1,210 | 1,280 | 1,200 | 1,250 | 1,547,000 |
| 1992/03/24 | 1,200 | 1,210 | 1,190 | 1,210 | 885,000 |
| 1992/03/23 | 1,210 | 1,220 | 1,190 | 1,190 | 1,414,000 |
| 1992/03/19 | 1,180 | 1,200 | 1,150 | 1,180 | 1,950,000 |
| 1992/03/18 | 1,160 | 1,180 | 1,120 | 1,160 | 1,158,000 |
| 1992/03/17 | 1,170 | 1,180 | 1,140 | 1,160 | 1,135,000 |
| 1992/03/16 | 1,210 | 1,210 | 1,160 | 1,180 | 646,000 |
| 1992/03/13 | 1,160 | 1,220 | 1,160 | 1,210 | 3,127,000 |
| 1992/03/12 | 1,180 | 1,210 | 1,180 | 1,180 | 1,108,000 |
| 1992/03/11 | 1,230 | 1,230 | 1,200 | 1,200 | 559,000 |
| 1992/03/10 | 1,250 | 1,250 | 1,230 | 1,250 | 600,000 |
| 1992/03/09 | 1,280 | 1,280 | 1,250 | 1,260 | 1,011,000 |
| 1992/03/06 | 1,310 | 1,330 | 1,280 | 1,280 | 867,000 |
| 1992/03/05 | 1,360 | 1,360 | 1,320 | 1,320 | 597,000 |
| 1992/03/04 | 1,340 | 1,360 | 1,340 | 1,360 | 626,000 |
| 1992/03/03 | 1,350 | 1,360 | 1,350 | 1,350 | 395,000 |
| 1992/03/02 | 1,350 | 1,360 | 1,340 | 1,360 | 493,000 |
| 1992/02/28 | 1,340 | 1,360 | 1,340 | 1,350 | 309,000 |
| 1992/02/27 | 1,360 | 1,360 | 1,350 | 1,360 | 550,000 |
| 1992/02/26 | 1,340 | 1,360 | 1,340 | 1,350 | 824,000 |
| 1992/02/25 | 1,350 | 1,360 | 1,340 | 1,340 | 592,000 |
| 1992/02/24 | 1,360 | 1,370 | 1,350 | 1,360 | 761,000 |
| 1992/02/21 | 1,370 | 1,380 | 1,360 | 1,380 | 835,000 |
| 1992/02/20 | 1,360 | 1,380 | 1,360 | 1,360 | 484,000 |
| 1992/02/19 | 1,350 | 1,370 | 1,350 | 1,360 | 1,560,000 |
| 1992/02/18 | 1,390 | 1,410 | 1,380 | 1,380 | 3,279,000 |
| 1992/02/17 | 1,360 | 1,410 | 1,350 | 1,410 | 1,371,000 |
| 1992/02/14 | 1,400 | 1,410 | 1,360 | 1,360 | 1,036,000 |
| 1992/02/13 | 1,430 | 1,430 | 1,390 | 1,410 | 3,454,000 |
| 1992/02/12 | 1,430 | 1,430 | 1,410 | 1,430 | 1,429,000 |
| 1992/02/10 | 1,420 | 1,440 | 1,420 | 1,440 | 1,839,000 |
| 1992/02/07 | 1,400 | 1,440 | 1,400 | 1,430 | 4,824,000 |
| 1992/02/06 | 1,370 | 1,370 | 1,350 | 1,370 | 727,000 |
| 1992/02/05 | 1,360 | 1,380 | 1,350 | 1,370 | 535,000 |
| 1992/02/04 | 1,340 | 1,370 | 1,340 | 1,360 | 892,000 |
| 1992/02/03 | 1,360 | 1,360 | 1,340 | 1,360 | 655,000 |
| 1992/01/31 | 1,340 | 1,360 | 1,330 | 1,340 | 922,000 |
| 1992/01/30 | 1,320 | 1,340 | 1,310 | 1,330 | 1,015,000 |
| 1992/01/29 | 1,350 | 1,360 | 1,310 | 1,320 | 820,000 |
| 1992/01/28 | 1,340 | 1,350 | 1,330 | 1,350 | 601,000 |
| 1992/01/27 | 1,350 | 1,350 | 1,330 | 1,340 | 729,000 |
| 1992/01/24 | 1,360 | 1,360 | 1,330 | 1,340 | 2,569,000 |
| 1992/01/23 | 1,340 | 1,350 | 1,320 | 1,350 | 991,000 |
| 1992/01/22 | 1,290 | 1,340 | 1,280 | 1,340 | 1,634,000 |
| 1992/01/21 | 1,280 | 1,300 | 1,270 | 1,290 | 656,000 |
| 1992/01/20 | 1,270 | 1,270 | 1,260 | 1,270 | 645,000 |
| 1992/01/17 | 1,280 | 1,300 | 1,280 | 1,290 | 716,000 |
| 1992/01/16 | 1,320 | 1,330 | 1,280 | 1,300 | 684,000 |
| 1992/01/14 | 1,300 | 1,300 | 1,280 | 1,290 | 314,000 |
| 1992/01/13 | 1,280 | 1,290 | 1,270 | 1,280 | 307,000 |
| 1992/01/10 | 1,290 | 1,300 | 1,270 | 1,300 | 493,000 |
| 1992/01/09 | 1,310 | 1,310 | 1,290 | 1,310 | 558,000 |
| 1992/01/08 | 1,350 | 1,350 | 1,290 | 1,290 | 487,000 |
| 1992/01/07 | 1,380 | 1,380 | 1,360 | 1,370 | 432,000 |
| 1992/01/06 | 1,360 | 1,390 | 1,350 | 1,390 | 702,000 |