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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,530 | 1,540 | 1,510 | 1,520 | 900,000 |
| 1993/12/29 | 1,500 | 1,530 | 1,500 | 1,520 | 2,591,000 |
| 1993/12/28 | 1,480 | 1,510 | 1,480 | 1,510 | 1,288,000 |
| 1993/12/27 | 1,470 | 1,490 | 1,470 | 1,480 | 929,000 |
| 1993/12/24 | 1,500 | 1,510 | 1,480 | 1,490 | 767,000 |
| 1993/12/22 | 1,520 | 1,520 | 1,500 | 1,510 | 1,242,000 |
| 1993/12/21 | 1,500 | 1,510 | 1,480 | 1,500 | 1,489,000 |
| 1993/12/20 | 1,530 | 1,530 | 1,490 | 1,490 | 1,539,000 |
| 1993/12/17 | 1,520 | 1,520 | 1,500 | 1,520 | 1,898,000 |
| 1993/12/16 | 1,510 | 1,530 | 1,500 | 1,510 | 2,335,000 |
| 1993/12/15 | 1,480 | 1,500 | 1,470 | 1,480 | 898,000 |
| 1993/12/14 | 1,490 | 1,500 | 1,470 | 1,490 | 2,136,000 |
| 1993/12/13 | 1,490 | 1,520 | 1,480 | 1,490 | 3,750,000 |
| 1993/12/10 | 1,450 | 1,500 | 1,440 | 1,490 | 3,617,000 |
| 1993/12/09 | 1,440 | 1,460 | 1,430 | 1,450 | 1,173,000 |
| 1993/12/08 | 1,440 | 1,450 | 1,410 | 1,420 | 1,675,000 |
| 1993/12/07 | 1,430 | 1,450 | 1,420 | 1,450 | 1,190,000 |
| 1993/12/06 | 1,440 | 1,440 | 1,400 | 1,430 | 1,010,000 |
| 1993/12/03 | 1,440 | 1,470 | 1,430 | 1,470 | 1,287,000 |
| 1993/12/02 | 1,470 | 1,510 | 1,450 | 1,460 | 2,512,000 |
| 1993/12/01 | 1,380 | 1,470 | 1,360 | 1,450 | 1,929,000 |
| 1993/11/30 | 1,340 | 1,380 | 1,310 | 1,360 | 2,774,000 |
| 1993/11/29 | 1,380 | 1,380 | 1,280 | 1,320 | 3,431,000 |
| 1993/11/26 | 1,460 | 1,460 | 1,400 | 1,400 | 1,236,000 |
| 1993/11/25 | 1,460 | 1,460 | 1,440 | 1,440 | 1,456,000 |
| 1993/11/24 | 1,460 | 1,480 | 1,450 | 1,450 | 1,577,000 |
| 1993/11/22 | 1,480 | 1,490 | 1,460 | 1,480 | 1,453,000 |
| 1993/11/19 | 1,490 | 1,510 | 1,480 | 1,500 | 1,242,000 |
| 1993/11/18 | 1,500 | 1,510 | 1,490 | 1,490 | 918,000 |
| 1993/11/17 | 1,490 | 1,500 | 1,480 | 1,490 | 895,000 |
| 1993/11/16 | 1,490 | 1,510 | 1,480 | 1,490 | 1,759,000 |
| 1993/11/15 | 1,520 | 1,520 | 1,480 | 1,490 | 1,614,000 |
| 1993/11/12 | 1,500 | 1,530 | 1,500 | 1,520 | 2,028,000 |
| 1993/11/11 | 1,510 | 1,520 | 1,500 | 1,500 | 1,225,000 |
| 1993/11/10 | 1,510 | 1,520 | 1,490 | 1,500 | 1,800,000 |
| 1993/11/09 | 1,540 | 1,540 | 1,480 | 1,520 | 2,974,000 |
| 1993/11/08 | 1,540 | 1,550 | 1,530 | 1,540 | 1,244,000 |
| 1993/11/05 | 1,550 | 1,550 | 1,520 | 1,550 | 2,723,000 |
| 1993/11/04 | 1,550 | 1,560 | 1,540 | 1,550 | 1,231,000 |
| 1993/11/02 | 1,540 | 1,560 | 1,530 | 1,550 | 1,182,000 |
| 1993/11/01 | 1,550 | 1,550 | 1,530 | 1,540 | 706,000 |
| 1993/10/29 | 1,540 | 1,550 | 1,530 | 1,550 | 572,000 |
| 1993/10/28 | 1,550 | 1,550 | 1,520 | 1,520 | 987,000 |
| 1993/10/27 | 1,520 | 1,540 | 1,510 | 1,530 | 1,287,000 |
| 1993/10/26 | 1,540 | 1,560 | 1,520 | 1,530 | 1,371,000 |
| 1993/10/25 | 1,560 | 1,560 | 1,530 | 1,530 | 1,602,000 |
| 1993/10/22 | 1,510 | 1,550 | 1,500 | 1,540 | 2,392,000 |
| 1993/10/21 | 1,510 | 1,520 | 1,500 | 1,500 | 1,626,000 |
| 1993/10/20 | 1,510 | 1,530 | 1,510 | 1,510 | 908,000 |
| 1993/10/19 | 1,530 | 1,530 | 1,510 | 1,530 | 1,263,000 |
| 1993/10/18 | 1,550 | 1,560 | 1,530 | 1,530 | 2,091,000 |
| 1993/10/15 | 1,530 | 1,560 | 1,520 | 1,550 | 2,940,000 |
| 1993/10/14 | 1,520 | 1,530 | 1,510 | 1,520 | 1,643,000 |
| 1993/10/13 | 1,550 | 1,550 | 1,520 | 1,540 | 1,675,000 |
| 1993/10/12 | 1,550 | 1,560 | 1,540 | 1,550 | 1,009,000 |
| 1993/10/08 | 1,540 | 1,550 | 1,530 | 1,550 | 1,235,000 |
| 1993/10/07 | 1,560 | 1,570 | 1,550 | 1,550 | 1,245,000 |
| 1993/10/06 | 1,550 | 1,570 | 1,550 | 1,570 | 1,292,000 |
| 1993/10/05 | 1,560 | 1,580 | 1,540 | 1,560 | 2,965,000 |
| 1993/10/04 | 1,500 | 1,550 | 1,490 | 1,550 | 3,722,000 |
| 1993/10/01 | 1,460 | 1,490 | 1,460 | 1,480 | 2,532,000 |
| 1993/09/30 | 1,450 | 1,480 | 1,450 | 1,460 | 1,853,000 |
| 1993/09/29 | 1,440 | 1,440 | 1,420 | 1,440 | 463,000 |
| 1993/09/28 | 1,430 | 1,450 | 1,430 | 1,450 | 940,000 |
| 1993/09/27 | 1,420 | 1,430 | 1,410 | 1,420 | 706,000 |
| 1993/09/24 | 1,430 | 1,440 | 1,410 | 1,430 | 1,154,000 |
| 1993/09/22 | 1,430 | 1,430 | 1,420 | 1,420 | 753,000 |
| 1993/09/21 | 1,440 | 1,450 | 1,430 | 1,440 | 1,160,000 |
| 1993/09/20 | 1,450 | 1,450 | 1,430 | 1,430 | 926,000 |
| 1993/09/17 | 1,450 | 1,460 | 1,440 | 1,450 | 1,308,000 |
| 1993/09/16 | 1,470 | 1,470 | 1,450 | 1,450 | 1,374,000 |
| 1993/09/14 | 1,490 | 1,490 | 1,470 | 1,470 | 859,000 |
| 1993/09/13 | 1,480 | 1,490 | 1,470 | 1,490 | 606,000 |
| 1993/09/10 | 1,470 | 1,480 | 1,460 | 1,480 | 2,057,000 |
| 1993/09/09 | 1,480 | 1,480 | 1,460 | 1,470 | 830,000 |
| 1993/09/08 | 1,480 | 1,490 | 1,470 | 1,480 | 843,000 |
| 1993/09/07 | 1,490 | 1,500 | 1,470 | 1,480 | 1,179,000 |
| 1993/09/06 | 1,510 | 1,510 | 1,490 | 1,490 | 818,000 |
| 1993/09/03 | 1,480 | 1,520 | 1,480 | 1,500 | 4,449,000 |
| 1993/09/02 | 1,470 | 1,480 | 1,470 | 1,480 | 1,402,000 |
| 1993/09/01 | 1,470 | 1,480 | 1,460 | 1,480 | 1,325,000 |
| 1993/08/31 | 1,460 | 1,470 | 1,450 | 1,470 | 1,877,000 |
| 1993/08/30 | 1,460 | 1,470 | 1,450 | 1,470 | 1,099,000 |
| 1993/08/27 | 1,460 | 1,470 | 1,450 | 1,470 | 1,689,000 |
| 1993/08/26 | 1,460 | 1,470 | 1,450 | 1,450 | 781,000 |
| 1993/08/25 | 1,460 | 1,470 | 1,450 | 1,470 | 1,800,000 |
| 1993/08/24 | 1,450 | 1,480 | 1,450 | 1,460 | 3,047,000 |
| 1993/08/23 | 1,450 | 1,470 | 1,450 | 1,460 | 1,177,000 |
| 1993/08/20 | 1,450 | 1,460 | 1,440 | 1,450 | 2,906,000 |
| 1993/08/19 | 1,440 | 1,460 | 1,430 | 1,430 | 1,960,000 |
| 1993/08/18 | 1,430 | 1,450 | 1,420 | 1,430 | 1,809,000 |
| 1993/08/17 | 1,440 | 1,460 | 1,440 | 1,440 | 1,821,000 |
| 1993/08/16 | 1,430 | 1,450 | 1,430 | 1,440 | 1,537,000 |
| 1993/08/13 | 1,430 | 1,460 | 1,430 | 1,450 | 3,864,000 |
| 1993/08/12 | 1,430 | 1,450 | 1,420 | 1,430 | 1,754,000 |
| 1993/08/11 | 1,410 | 1,430 | 1,410 | 1,430 | 2,380,000 |
| 1993/08/10 | 1,410 | 1,420 | 1,390 | 1,400 | 2,671,000 |
| 1993/08/09 | 1,390 | 1,420 | 1,390 | 1,400 | 2,990,000 |
| 1993/08/06 | 1,370 | 1,390 | 1,370 | 1,390 | 1,057,000 |
| 1993/08/05 | 1,380 | 1,390 | 1,370 | 1,390 | 1,569,000 |
| 1993/08/04 | 1,360 | 1,390 | 1,350 | 1,380 | 1,499,000 |
| 1993/08/03 | 1,360 | 1,370 | 1,350 | 1,350 | 987,000 |
| 1993/08/02 | 1,360 | 1,360 | 1,350 | 1,360 | 718,000 |
| 1993/07/30 | 1,370 | 1,380 | 1,370 | 1,380 | 957,000 |
| 1993/07/29 | 1,360 | 1,380 | 1,360 | 1,370 | 1,796,000 |
| 1993/07/28 | 1,360 | 1,370 | 1,340 | 1,360 | 1,314,000 |
| 1993/07/27 | 1,370 | 1,380 | 1,360 | 1,380 | 975,000 |
| 1993/07/26 | 1,360 | 1,370 | 1,350 | 1,370 | 999,000 |
| 1993/07/23 | 1,380 | 1,380 | 1,360 | 1,360 | 1,563,000 |
| 1993/07/22 | 1,380 | 1,400 | 1,370 | 1,380 | 4,739,000 |
| 1993/07/21 | 1,370 | 1,380 | 1,360 | 1,370 | 1,976,000 |
| 1993/07/20 | 1,370 | 1,380 | 1,360 | 1,370 | 2,262,000 |
| 1993/07/19 | 1,350 | 1,380 | 1,340 | 1,370 | 3,448,000 |
| 1993/07/16 | 1,320 | 1,340 | 1,310 | 1,340 | 1,329,000 |
| 1993/07/15 | 1,330 | 1,340 | 1,320 | 1,320 | 1,711,000 |
| 1993/07/14 | 1,340 | 1,350 | 1,330 | 1,330 | 843,000 |
| 1993/07/13 | 1,330 | 1,350 | 1,330 | 1,340 | 2,751,000 |
| 1993/07/12 | 1,340 | 1,350 | 1,320 | 1,330 | 2,627,000 |
| 1993/07/09 | 1,290 | 1,330 | 1,290 | 1,320 | 3,236,000 |
| 1993/07/08 | 1,300 | 1,300 | 1,290 | 1,290 | 622,000 |
| 1993/07/07 | 1,290 | 1,300 | 1,290 | 1,300 | 1,516,000 |
| 1993/07/06 | 1,270 | 1,300 | 1,270 | 1,280 | 879,000 |
| 1993/07/05 | 1,280 | 1,300 | 1,270 | 1,290 | 791,000 |
| 1993/07/02 | 1,270 | 1,290 | 1,260 | 1,290 | 934,000 |
| 1993/07/01 | 1,250 | 1,280 | 1,240 | 1,280 | 729,000 |
| 1993/06/30 | 1,240 | 1,250 | 1,230 | 1,240 | 779,000 |
| 1993/06/29 | 1,270 | 1,280 | 1,260 | 1,260 | 726,000 |
| 1993/06/28 | 1,280 | 1,280 | 1,270 | 1,280 | 862,000 |
| 1993/06/25 | 1,270 | 1,280 | 1,260 | 1,280 | 1,423,000 |
| 1993/06/24 | 1,230 | 1,260 | 1,230 | 1,250 | 841,000 |
| 1993/06/23 | 1,230 | 1,240 | 1,220 | 1,230 | 969,000 |
| 1993/06/22 | 1,230 | 1,250 | 1,220 | 1,240 | 1,554,000 |
| 1993/06/21 | 1,230 | 1,240 | 1,200 | 1,210 | 1,505,000 |
| 1993/06/18 | 1,240 | 1,250 | 1,230 | 1,240 | 1,624,000 |
| 1993/06/17 | 1,240 | 1,250 | 1,220 | 1,230 | 1,706,000 |
| 1993/06/16 | 1,250 | 1,260 | 1,220 | 1,240 | 2,412,000 |
| 1993/06/15 | 1,260 | 1,270 | 1,240 | 1,240 | 2,010,000 |
| 1993/06/14 | 1,310 | 1,310 | 1,280 | 1,280 | 1,023,000 |
| 1993/06/11 | 1,320 | 1,320 | 1,290 | 1,300 | 2,995,000 |
| 1993/06/10 | 1,310 | 1,320 | 1,290 | 1,300 | 1,211,000 |
| 1993/06/08 | 1,320 | 1,340 | 1,310 | 1,310 | 1,107,000 |
| 1993/06/07 | 1,340 | 1,360 | 1,330 | 1,330 | 2,187,000 |
| 1993/06/04 | 1,340 | 1,350 | 1,330 | 1,340 | 2,323,000 |
| 1993/06/03 | 1,320 | 1,350 | 1,310 | 1,340 | 5,063,000 |
| 1993/06/02 | 1,310 | 1,330 | 1,300 | 1,320 | 3,027,000 |
| 1993/06/01 | 1,290 | 1,310 | 1,280 | 1,310 | 1,303,000 |
| 1993/05/31 | 1,310 | 1,310 | 1,280 | 1,280 | 1,882,000 |
| 1993/05/28 | 1,300 | 1,320 | 1,290 | 1,320 | 2,080,000 |
| 1993/05/27 | 1,310 | 1,320 | 1,300 | 1,300 | 2,067,000 |
| 1993/05/26 | 1,300 | 1,310 | 1,290 | 1,310 | 1,928,000 |
| 1993/05/25 | 1,300 | 1,330 | 1,300 | 1,310 | 3,999,000 |
| 1993/05/24 | 1,310 | 1,320 | 1,300 | 1,300 | 1,234,000 |
| 1993/05/21 | 1,270 | 1,320 | 1,270 | 1,310 | 4,336,000 |
| 1993/05/20 | 1,280 | 1,280 | 1,260 | 1,270 | 2,144,000 |
| 1993/05/19 | 1,260 | 1,280 | 1,250 | 1,280 | 1,200,000 |
| 1993/05/18 | 1,260 | 1,270 | 1,250 | 1,260 | 885,000 |
| 1993/05/17 | 1,270 | 1,270 | 1,260 | 1,270 | 1,111,000 |
| 1993/05/14 | 1,260 | 1,280 | 1,260 | 1,270 | 1,564,000 |
| 1993/05/13 | 1,260 | 1,280 | 1,250 | 1,260 | 1,504,000 |
| 1993/05/12 | 1,270 | 1,290 | 1,240 | 1,260 | 2,302,000 |
| 1993/05/11 | 1,310 | 1,320 | 1,280 | 1,290 | 3,726,000 |
| 1993/05/10 | 1,280 | 1,300 | 1,260 | 1,300 | 1,931,000 |
| 1993/05/07 | 1,280 | 1,290 | 1,260 | 1,290 | 1,436,000 |
| 1993/05/06 | 1,290 | 1,300 | 1,280 | 1,290 | 2,817,000 |
| 1993/04/30 | 1,250 | 1,310 | 1,240 | 1,290 | 5,494,000 |
| 1993/04/28 | 1,250 | 1,270 | 1,240 | 1,240 | 5,774,000 |
| 1993/04/27 | 1,200 | 1,230 | 1,190 | 1,210 | 3,323,000 |
| 1993/04/26 | 1,200 | 1,200 | 1,180 | 1,190 | 975,000 |
| 1993/04/23 | 1,180 | 1,210 | 1,180 | 1,190 | 1,534,000 |
| 1993/04/22 | 1,180 | 1,200 | 1,170 | 1,180 | 1,715,000 |
| 1993/04/21 | 1,170 | 1,180 | 1,150 | 1,160 | 1,935,000 |
| 1993/04/20 | 1,190 | 1,210 | 1,160 | 1,160 | 3,032,000 |
| 1993/04/19 | 1,190 | 1,200 | 1,180 | 1,190 | 1,939,000 |
| 1993/04/16 | 1,240 | 1,240 | 1,200 | 1,210 | 1,978,000 |
| 1993/04/15 | 1,230 | 1,250 | 1,220 | 1,240 | 3,157,000 |
| 1993/04/14 | 1,230 | 1,260 | 1,210 | 1,220 | 5,501,000 |
| 1993/04/13 | 1,170 | 1,230 | 1,170 | 1,220 | 3,397,000 |
| 1993/04/12 | 1,180 | 1,190 | 1,160 | 1,170 | 1,193,000 |
| 1993/04/09 | 1,170 | 1,210 | 1,160 | 1,190 | 6,548,000 |
| 1993/04/08 | 1,150 | 1,190 | 1,130 | 1,190 | 6,761,000 |
| 1993/04/07 | 1,060 | 1,140 | 1,050 | 1,110 | 5,546,000 |
| 1993/04/06 | 1,070 | 1,080 | 1,050 | 1,060 | 1,724,000 |
| 1993/04/05 | 1,040 | 1,080 | 1,030 | 1,070 | 2,598,000 |
| 1993/04/02 | 1,050 | 1,060 | 1,010 | 1,030 | 3,073,000 |
| 1993/04/01 | 1,040 | 1,060 | 1,000 | 1,050 | 1,686,000 |
| 1993/03/31 | 1,080 | 1,080 | 1,050 | 1,070 | 1,277,000 |
| 1993/03/30 | 1,080 | 1,090 | 1,060 | 1,090 | 2,432,000 |
| 1993/03/29 | 1,050 | 1,090 | 1,050 | 1,090 | 3,006,000 |
| 1993/03/26 | 1,020 | 1,050 | 1,000 | 1,040 | 2,738,000 |
| 1993/03/25 | 983 | 1,010 | 983 | 995 | 1,386,000 |
| 1993/03/24 | 985 | 1,000 | 981 | 982 | 527,000 |
| 1993/03/23 | 985 | 990 | 980 | 980 | 817,000 |
| 1993/03/22 | 1,000 | 1,000 | 991 | 1,000 | 460,000 |
| 1993/03/19 | 986 | 1,010 | 982 | 998 | 1,372,000 |
| 1993/03/18 | 996 | 1,010 | 991 | 993 | 1,927,000 |
| 1993/03/17 | 995 | 996 | 990 | 991 | 590,000 |
| 1993/03/16 | 991 | 997 | 991 | 995 | 334,000 |
| 1993/03/15 | 997 | 999 | 990 | 995 | 475,000 |
| 1993/03/12 | 988 | 1,010 | 978 | 1,010 | 2,919,000 |
| 1993/03/11 | 990 | 993 | 961 | 969 | 1,538,000 |
| 1993/03/10 | 985 | 990 | 979 | 980 | 1,016,000 |
| 1993/03/09 | 978 | 994 | 975 | 975 | 1,321,000 |
| 1993/03/08 | 950 | 980 | 950 | 972 | 1,672,000 |
| 1993/03/05 | 943 | 953 | 941 | 946 | 711,000 |
| 1993/03/04 | 933 | 950 | 930 | 948 | 584,000 |
| 1993/03/03 | 939 | 939 | 932 | 933 | 558,000 |
| 1993/03/02 | 930 | 940 | 930 | 939 | 456,000 |
| 1993/03/01 | 948 | 950 | 936 | 940 | 313,000 |
| 1993/02/26 | 935 | 950 | 929 | 950 | 1,253,000 |
| 1993/02/25 | 936 | 937 | 928 | 933 | 593,000 |
| 1993/02/24 | 933 | 940 | 928 | 933 | 805,000 |
| 1993/02/23 | 933 | 940 | 930 | 930 | 1,128,000 |
| 1993/02/22 | 955 | 955 | 943 | 943 | 1,168,000 |
| 1993/02/19 | 964 | 964 | 955 | 957 | 795,000 |
| 1993/02/18 | 965 | 974 | 960 | 960 | 927,000 |
| 1993/02/17 | 962 | 970 | 962 | 970 | 502,000 |
| 1993/02/16 | 979 | 982 | 975 | 975 | 354,000 |
| 1993/02/15 | 982 | 982 | 970 | 980 | 882,000 |
| 1993/02/12 | 990 | 990 | 971 | 972 | 1,089,000 |
| 1993/02/10 | 999 | 999 | 987 | 993 | 654,000 |
| 1993/02/09 | 1,010 | 1,020 | 996 | 1,000 | 503,000 |
| 1993/02/08 | 1,020 | 1,030 | 1,010 | 1,020 | 753,000 |
| 1993/02/05 | 1,010 | 1,030 | 1,010 | 1,020 | 957,000 |
| 1993/02/04 | 1,020 | 1,030 | 1,010 | 1,010 | 1,157,000 |
| 1993/02/03 | 1,010 | 1,020 | 1,000 | 1,010 | 938,000 |
| 1993/02/02 | 999 | 1,010 | 999 | 1,010 | 1,122,000 |
| 1993/02/01 | 987 | 997 | 985 | 997 | 510,000 |
| 1993/01/29 | 983 | 989 | 971 | 989 | 1,121,000 |
| 1993/01/28 | 972 | 987 | 964 | 979 | 1,392,000 |
| 1993/01/27 | 966 | 977 | 961 | 972 | 1,010,000 |
| 1993/01/26 | 962 | 968 | 949 | 966 | 1,146,000 |
| 1993/01/25 | 969 | 969 | 961 | 969 | 419,000 |
| 1993/01/22 | 976 | 980 | 963 | 969 | 744,000 |
| 1993/01/21 | 974 | 976 | 971 | 976 | 514,000 |
| 1993/01/20 | 980 | 983 | 975 | 975 | 662,000 |
| 1993/01/19 | 978 | 983 | 974 | 982 | 684,000 |
| 1993/01/18 | 975 | 979 | 974 | 975 | 639,000 |
| 1993/01/14 | 983 | 984 | 973 | 973 | 850,000 |
| 1993/01/13 | 992 | 996 | 986 | 987 | 513,000 |
| 1993/01/12 | 995 | 1,000 | 993 | 998 | 461,000 |
| 1993/01/11 | 1,010 | 1,010 | 995 | 1,000 | 467,000 |
| 1993/01/08 | 995 | 1,010 | 995 | 1,010 | 929,000 |
| 1993/01/07 | 1,000 | 1,020 | 997 | 1,000 | 951,000 |
| 1993/01/06 | 1,000 | 1,000 | 989 | 995 | 631,000 |
| 1993/01/05 | 1,000 | 1,010 | 985 | 994 | 612,000 |
| 1993/01/04 | 999 | 1,010 | 995 | 995 | 293,000 |