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 |
|---|---|---|---|---|---|
| 2022/12/30 | 966 | 970 | 945 | 945 | 1,607,600 |
| 2022/12/29 | 955 | 960 | 946 | 960 | 1,608,600 |
| 2022/12/28 | 950 | 963 | 949 | 959 | 1,922,700 |
| 2022/12/27 | 967 | 969 | 950 | 956 | 1,190,600 |
| 2022/12/26 | 928 | 961 | 928 | 961 | 2,160,200 |
| 2022/12/23 | 950 | 951 | 928 | 928 | 2,403,800 |
| 2022/12/22 | 960 | 961 | 949 | 960 | 1,684,700 |
| 2022/12/21 | 951 | 963 | 947 | 955 | 1,915,500 |
| 2022/12/20 | 960 | 969 | 943 | 956 | 2,663,600 |
| 2022/12/19 | 981 | 981 | 960 | 960 | 2,134,500 |
| 2022/12/16 | 992 | 997 | 981 | 982 | 3,895,900 |
| 2022/12/15 | 1,013 | 1,014 | 1,000 | 1,005 | 1,336,500 |
| 2022/12/14 | 1,020 | 1,022 | 1,012 | 1,013 | 1,609,800 |
| 2022/12/13 | 1,046 | 1,047 | 1,007 | 1,014 | 2,295,800 |
| 2022/12/12 | 1,028 | 1,043 | 1,027 | 1,041 | 2,969,000 |
| 2022/12/09 | 1,020 | 1,034 | 1,013 | 1,027 | 4,079,600 |
| 2022/12/08 | 999 | 1,019 | 989 | 1,017 | 4,005,000 |
| 2022/12/07 | 1,000 | 1,017 | 988 | 1,002 | 3,512,600 |
| 2022/12/06 | 996 | 1,014 | 996 | 1,010 | 3,078,300 |
| 2022/12/05 | 1,000 | 1,011 | 988 | 1,001 | 2,632,400 |
| 2022/12/02 | 980 | 1,003 | 977 | 1,001 | 4,323,600 |
| 2022/12/01 | 1,000 | 1,004 | 981 | 982 | 2,810,500 |
| 2022/11/30 | 969 | 975 | 962 | 973 | 3,619,000 |
| 2022/11/29 | 963 | 975 | 959 | 972 | 2,114,800 |
| 2022/11/28 | 970 | 977 | 961 | 968 | 2,008,200 |
| 2022/11/25 | 975 | 976 | 966 | 971 | 1,335,800 |
| 2022/11/24 | 978 | 979 | 954 | 972 | 3,186,800 |
| 2022/11/22 | 979 | 985 | 963 | 972 | 3,826,800 |
| 2022/11/21 | 987 | 990 | 977 | 978 | 2,187,000 |
| 2022/11/18 | 996 | 1,006 | 985 | 988 | 3,597,400 |
| 2022/11/17 | 972 | 999 | 972 | 994 | 3,235,600 |
| 2022/11/16 | 995 | 1,000 | 965 | 975 | 3,399,600 |
| 2022/11/15 | 988 | 997 | 977 | 997 | 3,545,500 |
| 2022/11/14 | 975 | 989 | 970 | 986 | 5,100,400 |
| 2022/11/11 | 924 | 967 | 916 | 966 | 9,310,300 |
| 2022/11/10 | 902 | 912 | 895 | 896 | 2,592,000 |
| 2022/11/09 | 912 | 917 | 902 | 917 | 3,621,800 |
| 2022/11/08 | 867 | 922 | 867 | 904 | 8,557,500 |
| 2022/11/07 | 835 | 873 | 830 | 859 | 9,781,000 |
| 2022/11/04 | 879 | 890 | 875 | 888 | 4,164,900 |
| 2022/11/02 | 895 | 898 | 885 | 897 | 3,347,400 |
| 2022/11/01 | 890 | 899 | 884 | 894 | 3,527,000 |
| 2022/10/31 | 887 | 896 | 880 | 891 | 2,683,600 |
| 2022/10/28 | 883 | 886 | 869 | 876 | 5,766,600 |
| 2022/10/27 | 886 | 904 | 880 | 898 | 2,812,600 |
| 2022/10/26 | 899 | 899 | 887 | 889 | 1,896,400 |
| 2022/10/25 | 886 | 909 | 885 | 898 | 3,897,100 |
| 2022/10/24 | 877 | 887 | 867 | 885 | 3,139,600 |
| 2022/10/21 | 859 | 893 | 857 | 869 | 4,030,200 |
| 2022/10/20 | 850 | 867 | 848 | 864 | 4,887,800 |
| 2022/10/19 | 880 | 882 | 856 | 863 | 4,856,800 |
| 2022/10/18 | 860 | 886 | 856 | 885 | 7,860,800 |
| 2022/10/17 | 809 | 844 | 806 | 843 | 5,056,600 |
| 2022/10/14 | 814 | 822 | 804 | 817 | 4,098,700 |
| 2022/10/13 | 800 | 806 | 791 | 792 | 2,578,300 |
| 2022/10/12 | 814 | 817 | 792 | 800 | 6,378,500 |
| 2022/10/11 | 840 | 849 | 818 | 819 | 7,400,300 |
| 2022/10/07 | 880 | 884 | 858 | 859 | 5,375,000 |
| 2022/10/06 | 888 | 902 | 885 | 897 | 3,235,400 |
| 2022/10/05 | 881 | 891 | 877 | 886 | 2,970,100 |
| 2022/10/04 | 874 | 877 | 860 | 873 | 3,059,000 |
| 2022/10/03 | 855 | 862 | 838 | 859 | 3,212,200 |
| 2022/09/30 | 877 | 881 | 858 | 863 | 4,430,200 |
| 2022/09/29 | 893 | 898 | 881 | 883 | 2,688,800 |
| 2022/09/28 | 892 | 895 | 879 | 883 | 4,011,100 |
| 2022/09/27 | 900 | 909 | 893 | 893 | 3,181,000 |
| 2022/09/26 | 922 | 923 | 892 | 898 | 5,601,600 |
| 2022/09/22 | 932 | 935 | 924 | 933 | 2,519,600 |
| 2022/09/21 | 938 | 940 | 931 | 938 | 2,393,500 |
| 2022/09/20 | 943 | 953 | 943 | 945 | 1,601,700 |
| 2022/09/16 | 947 | 950 | 937 | 943 | 2,997,600 |
| 2022/09/15 | 954 | 956 | 950 | 951 | 1,299,200 |
| 2022/09/14 | 950 | 958 | 946 | 949 | 2,621,000 |
| 2022/09/13 | 971 | 974 | 964 | 969 | 2,237,400 |
| 2022/09/12 | 979 | 983 | 974 | 979 | 2,118,000 |
| 2022/09/09 | 957 | 970 | 955 | 965 | 3,617,400 |
| 2022/09/08 | 936 | 955 | 932 | 948 | 4,667,900 |
| 2022/09/07 | 988 | 991 | 933 | 935 | 10,236,800 |
| 2022/09/06 | 993 | 1,004 | 990 | 1,001 | 1,990,000 |
| 2022/09/05 | 1,000 | 1,002 | 992 | 992 | 3,095,800 |
| 2022/09/02 | 1,001 | 1,004 | 998 | 1,004 | 1,491,900 |
| 2022/09/01 | 1,005 | 1,007 | 996 | 1,002 | 2,306,300 |
| 2022/08/31 | 997 | 1,005 | 996 | 1,003 | 3,117,700 |
| 2022/08/30 | 1,005 | 1,007 | 1,000 | 1,002 | 3,630,900 |
| 2022/08/29 | 1,001 | 1,011 | 997 | 1,001 | 3,493,200 |
| 2022/08/26 | 1,018 | 1,026 | 1,016 | 1,020 | 1,499,100 |
| 2022/08/25 | 1,017 | 1,020 | 1,015 | 1,016 | 1,066,800 |
| 2022/08/24 | 1,019 | 1,019 | 1,010 | 1,015 | 1,655,000 |
| 2022/08/23 | 1,024 | 1,025 | 1,013 | 1,014 | 2,788,600 |
| 2022/08/22 | 1,036 | 1,040 | 1,028 | 1,034 | 2,575,600 |
| 2022/08/19 | 1,051 | 1,066 | 1,048 | 1,052 | 2,435,300 |
| 2022/08/18 | 1,042 | 1,050 | 1,040 | 1,049 | 1,517,800 |
| 2022/08/17 | 1,031 | 1,051 | 1,028 | 1,051 | 2,792,500 |
| 2022/08/16 | 1,035 | 1,042 | 1,023 | 1,024 | 1,862,600 |
| 2022/08/15 | 1,022 | 1,035 | 1,018 | 1,032 | 1,819,300 |
| 2022/08/12 | 1,021 | 1,024 | 1,011 | 1,023 | 2,891,200 |
| 2022/08/10 | 1,004 | 1,010 | 1,002 | 1,008 | 1,939,100 |
| 2022/08/09 | 1,016 | 1,024 | 1,007 | 1,008 | 3,399,800 |
| 2022/08/08 | 1,035 | 1,048 | 1,003 | 1,022 | 9,037,200 |
| 2022/08/05 | 1,059 | 1,068 | 1,051 | 1,062 | 1,886,800 |
| 2022/08/04 | 1,057 | 1,063 | 1,053 | 1,060 | 2,025,400 |
| 2022/08/03 | 1,043 | 1,051 | 1,042 | 1,051 | 1,691,900 |
| 2022/08/02 | 1,053 | 1,060 | 1,041 | 1,047 | 1,796,000 |
| 2022/08/01 | 1,075 | 1,076 | 1,058 | 1,060 | 1,474,600 |
| 2022/07/29 | 1,063 | 1,074 | 1,058 | 1,066 | 1,711,300 |
| 2022/07/28 | 1,063 | 1,063 | 1,051 | 1,056 | 1,562,400 |
| 2022/07/27 | 1,066 | 1,071 | 1,050 | 1,057 | 2,163,000 |
| 2022/07/26 | 1,069 | 1,076 | 1,063 | 1,072 | 1,224,600 |
| 2022/07/25 | 1,079 | 1,081 | 1,064 | 1,069 | 1,477,400 |
| 2022/07/22 | 1,088 | 1,096 | 1,084 | 1,087 | 1,280,800 |
| 2022/07/21 | 1,088 | 1,092 | 1,079 | 1,089 | 1,422,900 |
| 2022/07/20 | 1,082 | 1,088 | 1,075 | 1,087 | 2,337,700 |
| 2022/07/19 | 1,068 | 1,073 | 1,056 | 1,065 | 1,863,200 |
| 2022/07/15 | 1,049 | 1,052 | 1,035 | 1,050 | 1,393,300 |
| 2022/07/14 | 1,037 | 1,048 | 1,034 | 1,040 | 2,127,100 |
| 2022/07/13 | 1,055 | 1,058 | 1,046 | 1,051 | 1,302,900 |
| 2022/07/12 | 1,065 | 1,066 | 1,042 | 1,044 | 2,269,100 |
| 2022/07/11 | 1,073 | 1,078 | 1,067 | 1,072 | 1,686,100 |
| 2022/07/08 | 1,058 | 1,071 | 1,054 | 1,058 | 2,490,400 |
| 2022/07/07 | 1,044 | 1,052 | 1,026 | 1,052 | 3,027,800 |
| 2022/07/06 | 1,020 | 1,044 | 1,016 | 1,038 | 2,341,500 |
| 2022/07/05 | 1,039 | 1,040 | 1,032 | 1,036 | 1,283,100 |
| 2022/07/04 | 1,029 | 1,034 | 1,020 | 1,031 | 1,305,800 |
| 2022/07/01 | 1,044 | 1,055 | 1,017 | 1,019 | 2,339,100 |
| 2022/06/30 | 1,037 | 1,051 | 1,037 | 1,049 | 3,078,100 |
| 2022/06/29 | 1,033 | 1,042 | 1,032 | 1,036 | 3,088,200 |
| 2022/06/28 | 1,057 | 1,060 | 1,045 | 1,049 | 2,019,900 |
| 2022/06/27 | 1,055 | 1,066 | 1,052 | 1,062 | 1,705,700 |
| 2022/06/24 | 1,041 | 1,048 | 1,029 | 1,045 | 1,780,700 |
| 2022/06/23 | 1,051 | 1,057 | 1,041 | 1,041 | 2,168,900 |
| 2022/06/22 | 1,070 | 1,071 | 1,053 | 1,053 | 2,045,600 |
| 2022/06/21 | 1,065 | 1,076 | 1,051 | 1,062 | 2,898,800 |
| 2022/06/20 | 1,068 | 1,069 | 1,032 | 1,048 | 2,428,000 |
| 2022/06/17 | 1,008 | 1,061 | 1,008 | 1,061 | 6,242,700 |
| 2022/06/16 | 1,043 | 1,073 | 1,039 | 1,045 | 3,893,200 |
| 2022/06/15 | 1,000 | 1,030 | 999 | 1,026 | 4,754,000 |
| 2022/06/14 | 999 | 1,010 | 993 | 995 | 5,724,500 |
| 2022/06/13 | 1,010 | 1,022 | 1,005 | 1,020 | 3,421,800 |
| 2022/06/10 | 1,020 | 1,028 | 1,005 | 1,026 | 4,149,800 |
| 2022/06/09 | 1,046 | 1,047 | 992 | 1,024 | 11,994,400 |
| 2022/06/08 | 1,071 | 1,092 | 1,069 | 1,086 | 2,224,400 |
| 2022/06/07 | 1,069 | 1,088 | 1,066 | 1,070 | 2,070,600 |
| 2022/06/06 | 1,064 | 1,065 | 1,054 | 1,058 | 1,896,100 |
| 2022/06/03 | 1,075 | 1,080 | 1,069 | 1,072 | 1,434,400 |
| 2022/06/02 | 1,078 | 1,083 | 1,069 | 1,073 | 1,983,000 |
| 2022/06/01 | 1,062 | 1,089 | 1,058 | 1,086 | 2,765,900 |
| 2022/05/31 | 1,070 | 1,072 | 1,047 | 1,049 | 4,698,600 |
| 2022/05/30 | 1,058 | 1,070 | 1,055 | 1,067 | 2,689,900 |
| 2022/05/27 | 1,065 | 1,066 | 1,052 | 1,054 | 1,235,400 |
| 2022/05/26 | 1,055 | 1,066 | 1,045 | 1,046 | 1,581,300 |
| 2022/05/25 | 1,052 | 1,061 | 1,045 | 1,050 | 1,679,500 |
| 2022/05/24 | 1,082 | 1,085 | 1,062 | 1,063 | 1,454,000 |
| 2022/05/23 | 1,090 | 1,092 | 1,074 | 1,079 | 1,183,600 |
| 2022/05/20 | 1,081 | 1,082 | 1,063 | 1,072 | 1,873,000 |
| 2022/05/19 | 1,042 | 1,077 | 1,042 | 1,075 | 2,090,600 |
| 2022/05/18 | 1,065 | 1,083 | 1,062 | 1,082 | 2,497,300 |
| 2022/05/17 | 1,055 | 1,061 | 1,048 | 1,056 | 1,606,200 |
| 2022/05/16 | 1,069 | 1,073 | 1,052 | 1,056 | 2,437,400 |
| 2022/05/13 | 1,032 | 1,059 | 1,016 | 1,057 | 4,630,300 |
| 2022/05/12 | 1,015 | 1,040 | 996 | 1,014 | 11,448,600 |
| 2022/05/11 | 1,080 | 1,106 | 1,079 | 1,104 | 3,539,900 |
| 2022/05/10 | 1,064 | 1,089 | 1,057 | 1,085 | 2,432,800 |
| 2022/05/09 | 1,089 | 1,092 | 1,076 | 1,076 | 2,193,400 |
| 2022/05/06 | 1,083 | 1,102 | 1,073 | 1,096 | 2,069,300 |
| 2022/05/02 | 1,105 | 1,105 | 1,080 | 1,090 | 2,392,300 |
| 2022/04/28 | 1,085 | 1,103 | 1,070 | 1,100 | 2,368,300 |
| 2022/04/27 | 1,067 | 1,078 | 1,055 | 1,075 | 3,894,800 |
| 2022/04/26 | 1,097 | 1,105 | 1,088 | 1,095 | 1,511,700 |
| 2022/04/25 | 1,083 | 1,093 | 1,080 | 1,087 | 2,217,400 |
| 2022/04/22 | 1,117 | 1,123 | 1,095 | 1,113 | 1,936,200 |
| 2022/04/21 | 1,128 | 1,137 | 1,123 | 1,134 | 1,981,100 |
| 2022/04/20 | 1,112 | 1,124 | 1,104 | 1,118 | 1,734,000 |
| 2022/04/19 | 1,100 | 1,107 | 1,098 | 1,101 | 1,348,600 |
| 2022/04/18 | 1,086 | 1,093 | 1,073 | 1,089 | 1,367,700 |
| 2022/04/15 | 1,085 | 1,098 | 1,081 | 1,092 | 1,045,300 |
| 2022/04/14 | 1,089 | 1,099 | 1,086 | 1,096 | 1,430,700 |
| 2022/04/13 | 1,080 | 1,089 | 1,079 | 1,089 | 1,543,900 |
| 2022/04/12 | 1,087 | 1,092 | 1,075 | 1,079 | 1,796,000 |
| 2022/04/11 | 1,089 | 1,099 | 1,083 | 1,091 | 1,860,000 |
| 2022/04/08 | 1,098 | 1,107 | 1,072 | 1,085 | 2,126,000 |
| 2022/04/07 | 1,097 | 1,103 | 1,077 | 1,088 | 2,260,400 |
| 2022/04/06 | 1,127 | 1,130 | 1,107 | 1,112 | 2,238,200 |
| 2022/04/05 | 1,153 | 1,160 | 1,142 | 1,144 | 1,719,500 |
| 2022/04/04 | 1,141 | 1,157 | 1,135 | 1,138 | 1,270,100 |
| 2022/04/01 | 1,143 | 1,153 | 1,132 | 1,138 | 2,241,000 |
| 2022/03/31 | 1,142 | 1,156 | 1,137 | 1,149 | 2,066,500 |
| 2022/03/30 | 1,147 | 1,169 | 1,140 | 1,164 | 2,376,300 |
| 2022/03/29 | 1,185 | 1,205 | 1,173 | 1,190 | 2,985,900 |
| 2022/03/28 | 1,186 | 1,189 | 1,170 | 1,174 | 1,861,400 |
| 2022/03/25 | 1,187 | 1,192 | 1,171 | 1,173 | 2,091,700 |
| 2022/03/24 | 1,160 | 1,181 | 1,155 | 1,180 | 2,029,500 |
| 2022/03/23 | 1,168 | 1,187 | 1,159 | 1,181 | 2,881,100 |
| 2022/03/22 | 1,131 | 1,163 | 1,129 | 1,163 | 3,266,200 |
| 2022/03/18 | 1,122 | 1,127 | 1,113 | 1,127 | 2,711,300 |
| 2022/03/17 | 1,140 | 1,141 | 1,110 | 1,120 | 2,728,600 |
| 2022/03/16 | 1,085 | 1,108 | 1,085 | 1,105 | 2,846,400 |
| 2022/03/15 | 1,075 | 1,085 | 1,069 | 1,077 | 1,663,900 |
| 2022/03/14 | 1,058 | 1,080 | 1,058 | 1,066 | 1,866,000 |
| 2022/03/11 | 1,064 | 1,074 | 1,049 | 1,056 | 2,960,800 |
| 2022/03/10 | 1,065 | 1,081 | 1,057 | 1,081 | 4,356,400 |
| 2022/03/09 | 1,052 | 1,052 | 1,018 | 1,028 | 3,212,800 |
| 2022/03/08 | 997 | 1,055 | 995 | 1,039 | 4,631,500 |
| 2022/03/07 | 1,045 | 1,051 | 1,003 | 1,012 | 4,722,300 |
| 2022/03/04 | 1,069 | 1,074 | 1,044 | 1,060 | 2,845,500 |
| 2022/03/03 | 1,095 | 1,095 | 1,075 | 1,076 | 2,141,400 |
| 2022/03/02 | 1,067 | 1,087 | 1,060 | 1,084 | 2,417,200 |
| 2022/03/01 | 1,091 | 1,102 | 1,078 | 1,081 | 2,597,500 |
| 2022/02/28 | 1,086 | 1,107 | 1,079 | 1,083 | 3,617,300 |
| 2022/02/25 | 1,050 | 1,077 | 1,048 | 1,072 | 4,552,200 |
| 2022/02/24 | 1,071 | 1,081 | 1,023 | 1,036 | 8,315,100 |
| 2022/02/22 | 1,170 | 1,171 | 1,081 | 1,083 | 12,448,800 |
| 2022/02/21 | 1,200 | 1,201 | 1,164 | 1,181 | 10,348,100 |
| 2022/02/18 | 1,295 | 1,321 | 1,294 | 1,314 | 1,332,700 |
| 2022/02/17 | 1,305 | 1,318 | 1,303 | 1,310 | 1,363,000 |
| 2022/02/16 | 1,339 | 1,339 | 1,304 | 1,309 | 1,884,400 |
| 2022/02/15 | 1,324 | 1,330 | 1,305 | 1,318 | 2,481,700 |
| 2022/02/14 | 1,314 | 1,345 | 1,314 | 1,332 | 2,307,600 |
| 2022/02/10 | 1,323 | 1,347 | 1,317 | 1,345 | 3,856,800 |
| 2022/02/09 | 1,291 | 1,339 | 1,269 | 1,308 | 7,229,700 |
| 2022/02/08 | 1,245 | 1,265 | 1,243 | 1,258 | 2,310,500 |
| 2022/02/07 | 1,236 | 1,249 | 1,221 | 1,247 | 1,771,600 |
| 2022/02/04 | 1,245 | 1,255 | 1,232 | 1,244 | 1,524,800 |
| 2022/02/03 | 1,258 | 1,259 | 1,238 | 1,253 | 2,254,200 |
| 2022/02/02 | 1,262 | 1,284 | 1,262 | 1,276 | 1,700,700 |
| 2022/02/01 | 1,279 | 1,279 | 1,258 | 1,265 | 1,494,900 |
| 2022/01/31 | 1,240 | 1,279 | 1,238 | 1,269 | 2,436,700 |
| 2022/01/28 | 1,239 | 1,246 | 1,229 | 1,241 | 1,843,900 |
| 2022/01/27 | 1,247 | 1,253 | 1,207 | 1,221 | 2,654,500 |
| 2022/01/26 | 1,255 | 1,262 | 1,240 | 1,247 | 1,616,300 |
| 2022/01/25 | 1,256 | 1,258 | 1,222 | 1,246 | 3,567,400 |
| 2022/01/24 | 1,282 | 1,289 | 1,265 | 1,273 | 2,385,500 |
| 2022/01/21 | 1,293 | 1,298 | 1,274 | 1,294 | 2,898,800 |
| 2022/01/20 | 1,319 | 1,334 | 1,313 | 1,315 | 2,137,800 |
| 2022/01/19 | 1,340 | 1,350 | 1,316 | 1,325 | 2,931,000 |
| 2022/01/18 | 1,336 | 1,349 | 1,331 | 1,336 | 2,380,400 |
| 2022/01/17 | 1,320 | 1,335 | 1,309 | 1,333 | 1,554,100 |
| 2022/01/14 | 1,340 | 1,346 | 1,293 | 1,314 | 3,721,900 |
| 2022/01/13 | 1,340 | 1,349 | 1,333 | 1,346 | 1,855,200 |
| 2022/01/12 | 1,336 | 1,358 | 1,333 | 1,341 | 2,576,300 |
| 2022/01/11 | 1,343 | 1,345 | 1,311 | 1,312 | 2,953,600 |
| 2022/01/07 | 1,349 | 1,362 | 1,327 | 1,346 | 2,259,500 |
| 2022/01/06 | 1,388 | 1,395 | 1,335 | 1,351 | 3,835,100 |
| 2022/01/05 | 1,356 | 1,385 | 1,341 | 1,381 | 5,625,300 |
| 2022/01/04 | 1,330 | 1,344 | 1,321 | 1,326 | 2,754,600 |