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 |
|---|---|---|---|---|---|
| 1997/12/30 | 890 | 898 | 887 | 898 | 936,000 |
| 1997/12/29 | 859 | 870 | 847 | 870 | 556,000 |
| 1997/12/26 | 880 | 885 | 851 | 851 | 1,028,000 |
| 1997/12/25 | 806 | 890 | 806 | 860 | 1,499,000 |
| 1997/12/24 | 805 | 830 | 796 | 819 | 1,029,000 |
| 1997/12/22 | 806 | 820 | 792 | 815 | 1,394,000 |
| 1997/12/19 | 848 | 848 | 795 | 820 | 2,073,000 |
| 1997/12/18 | 820 | 870 | 820 | 848 | 2,854,000 |
| 1997/12/17 | 806 | 847 | 795 | 820 | 2,655,000 |
| 1997/12/16 | 820 | 825 | 805 | 813 | 1,297,000 |
| 1997/12/15 | 810 | 819 | 802 | 812 | 778,000 |
| 1997/12/12 | 819 | 819 | 805 | 806 | 3,339,000 |
| 1997/12/11 | 831 | 833 | 802 | 802 | 1,628,000 |
| 1997/12/10 | 840 | 841 | 810 | 811 | 1,526,000 |
| 1997/12/09 | 848 | 860 | 840 | 860 | 924,000 |
| 1997/12/08 | 834 | 839 | 816 | 830 | 1,207,000 |
| 1997/12/05 | 862 | 865 | 829 | 834 | 1,543,000 |
| 1997/12/04 | 880 | 888 | 861 | 867 | 638,000 |
| 1997/12/03 | 905 | 910 | 895 | 896 | 598,000 |
| 1997/12/02 | 913 | 919 | 906 | 910 | 845,000 |
| 1997/12/01 | 860 | 904 | 855 | 894 | 938,000 |
| 1997/11/28 | 860 | 869 | 845 | 854 | 992,000 |
| 1997/11/27 | 870 | 870 | 850 | 870 | 1,087,000 |
| 1997/11/26 | 841 | 860 | 835 | 840 | 1,235,000 |
| 1997/11/25 | 821 | 847 | 821 | 831 | 1,389,000 |
| 1997/11/21 | 845 | 880 | 845 | 873 | 845,000 |
| 1997/11/20 | 822 | 840 | 820 | 835 | 1,414,000 |
| 1997/11/19 | 842 | 849 | 804 | 812 | 2,480,000 |
| 1997/11/18 | 835 | 884 | 835 | 872 | 2,617,000 |
| 1997/11/17 | 815 | 867 | 810 | 838 | 2,428,000 |
| 1997/11/14 | 812 | 823 | 792 | 795 | 3,141,000 |
| 1997/11/13 | 840 | 849 | 815 | 831 | 2,090,000 |
| 1997/11/12 | 875 | 879 | 860 | 865 | 1,533,000 |
| 1997/11/11 | 872 | 879 | 864 | 875 | 907,000 |
| 1997/11/10 | 884 | 899 | 864 | 872 | 2,451,000 |
| 1997/11/07 | 941 | 947 | 875 | 885 | 2,389,000 |
| 1997/11/06 | 945 | 955 | 930 | 948 | 1,417,000 |
| 1997/11/05 | 935 | 942 | 926 | 942 | 850,000 |
| 1997/11/04 | 951 | 954 | 919 | 935 | 849,000 |
| 1997/10/31 | 920 | 935 | 900 | 935 | 1,572,000 |
| 1997/10/30 | 955 | 970 | 930 | 930 | 1,219,000 |
| 1997/10/29 | 958 | 980 | 956 | 970 | 1,479,000 |
| 1997/10/28 | 928 | 928 | 918 | 928 | 947,000 |
| 1997/10/27 | 990 | 995 | 975 | 978 | 1,500,000 |
| 1997/10/24 | 1,000 | 1,010 | 995 | 998 | 2,450,000 |
| 1997/10/23 | 1,030 | 1,030 | 1,010 | 1,020 | 676,000 |
| 1997/10/22 | 1,010 | 1,020 | 1,000 | 1,020 | 862,000 |
| 1997/10/21 | 1,050 | 1,050 | 1,000 | 1,000 | 1,501,000 |
| 1997/10/20 | 1,030 | 1,050 | 1,020 | 1,030 | 577,000 |
| 1997/10/17 | 1,030 | 1,040 | 1,020 | 1,040 | 908,000 |
| 1997/10/16 | 1,030 | 1,040 | 1,010 | 1,040 | 1,255,000 |
| 1997/10/15 | 1,040 | 1,050 | 1,030 | 1,050 | 796,000 |
| 1997/10/14 | 1,010 | 1,030 | 1,000 | 1,030 | 911,000 |
| 1997/10/13 | 1,000 | 1,020 | 995 | 1,020 | 1,259,000 |
| 1997/10/09 | 1,060 | 1,060 | 995 | 1,010 | 3,185,000 |
| 1997/10/08 | 1,070 | 1,080 | 1,050 | 1,070 | 876,000 |
| 1997/10/07 | 1,110 | 1,110 | 1,060 | 1,070 | 1,717,000 |
| 1997/10/06 | 1,070 | 1,110 | 1,070 | 1,110 | 1,050,000 |
| 1997/10/03 | 1,050 | 1,080 | 1,040 | 1,080 | 1,873,000 |
| 1997/10/02 | 1,090 | 1,100 | 1,040 | 1,050 | 2,163,000 |
| 1997/10/01 | 1,060 | 1,100 | 1,050 | 1,090 | 1,804,000 |
| 1997/09/30 | 1,130 | 1,140 | 1,090 | 1,100 | 2,192,000 |
| 1997/09/29 | 1,130 | 1,130 | 1,110 | 1,130 | 1,820,000 |
| 1997/09/26 | 1,130 | 1,140 | 1,120 | 1,130 | 2,093,000 |
| 1997/09/25 | 1,140 | 1,150 | 1,120 | 1,140 | 1,610,000 |
| 1997/09/24 | 1,130 | 1,150 | 1,120 | 1,150 | 2,682,000 |
| 1997/09/22 | 1,150 | 1,170 | 1,140 | 1,170 | 1,207,000 |
| 1997/09/19 | 1,160 | 1,170 | 1,140 | 1,150 | 2,138,000 |
| 1997/09/18 | 1,140 | 1,180 | 1,140 | 1,180 | 2,147,000 |
| 1997/09/17 | 1,160 | 1,170 | 1,120 | 1,140 | 2,243,000 |
| 1997/09/16 | 1,140 | 1,150 | 1,130 | 1,150 | 2,267,000 |
| 1997/09/12 | 1,130 | 1,150 | 1,120 | 1,140 | 3,460,000 |
| 1997/09/11 | 1,140 | 1,150 | 1,130 | 1,150 | 2,495,000 |
| 1997/09/10 | 1,150 | 1,150 | 1,130 | 1,140 | 1,754,000 |
| 1997/09/09 | 1,150 | 1,170 | 1,130 | 1,170 | 1,788,000 |
| 1997/09/08 | 1,160 | 1,170 | 1,150 | 1,150 | 1,745,000 |
| 1997/09/05 | 1,120 | 1,150 | 1,110 | 1,150 | 2,943,000 |
| 1997/09/04 | 1,160 | 1,170 | 1,140 | 1,150 | 2,251,000 |
| 1997/09/03 | 1,170 | 1,190 | 1,160 | 1,180 | 4,385,000 |
| 1997/09/02 | 1,120 | 1,130 | 1,110 | 1,130 | 4,595,000 |
| 1997/09/01 | 1,180 | 1,190 | 1,130 | 1,140 | 4,248,000 |
| 1997/08/29 | 1,210 | 1,210 | 1,180 | 1,210 | 3,583,000 |
| 1997/08/28 | 1,290 | 1,300 | 1,230 | 1,240 | 3,212,000 |
| 1997/08/27 | 1,330 | 1,340 | 1,310 | 1,310 | 1,144,000 |
| 1997/08/26 | 1,320 | 1,340 | 1,310 | 1,330 | 1,966,000 |
| 1997/08/25 | 1,330 | 1,330 | 1,310 | 1,330 | 1,109,000 |
| 1997/08/22 | 1,320 | 1,320 | 1,300 | 1,310 | 1,708,000 |
| 1997/08/21 | 1,330 | 1,340 | 1,310 | 1,330 | 1,530,000 |
| 1997/08/20 | 1,320 | 1,330 | 1,310 | 1,330 | 1,444,000 |
| 1997/08/19 | 1,320 | 1,330 | 1,300 | 1,320 | 1,176,000 |
| 1997/08/18 | 1,320 | 1,330 | 1,300 | 1,320 | 1,491,000 |
| 1997/08/15 | 1,370 | 1,370 | 1,330 | 1,330 | 2,636,000 |
| 1997/08/14 | 1,330 | 1,360 | 1,330 | 1,340 | 1,413,000 |
| 1997/08/13 | 1,330 | 1,340 | 1,320 | 1,330 | 1,964,000 |
| 1997/08/12 | 1,330 | 1,360 | 1,320 | 1,340 | 1,790,000 |
| 1997/08/11 | 1,320 | 1,330 | 1,300 | 1,320 | 2,372,000 |
| 1997/08/08 | 1,350 | 1,360 | 1,300 | 1,340 | 4,119,000 |
| 1997/08/07 | 1,410 | 1,420 | 1,360 | 1,380 | 3,900,000 |
| 1997/08/06 | 1,450 | 1,460 | 1,420 | 1,430 | 2,235,000 |
| 1997/08/05 | 1,460 | 1,460 | 1,430 | 1,450 | 2,551,000 |
| 1997/08/04 | 1,500 | 1,500 | 1,460 | 1,480 | 2,248,000 |
| 1997/08/01 | 1,520 | 1,540 | 1,510 | 1,510 | 2,315,000 |
| 1997/07/31 | 1,510 | 1,520 | 1,500 | 1,520 | 1,551,000 |
| 1997/07/30 | 1,490 | 1,510 | 1,490 | 1,510 | 1,874,000 |
| 1997/07/29 | 1,500 | 1,510 | 1,490 | 1,490 | 1,992,000 |
| 1997/07/28 | 1,480 | 1,490 | 1,470 | 1,480 | 1,281,000 |
| 1997/07/25 | 1,490 | 1,500 | 1,480 | 1,490 | 1,616,000 |
| 1997/07/24 | 1,480 | 1,490 | 1,470 | 1,480 | 1,147,000 |
| 1997/07/23 | 1,490 | 1,490 | 1,470 | 1,490 | 1,286,000 |
| 1997/07/22 | 1,480 | 1,490 | 1,470 | 1,480 | 709,000 |
| 1997/07/18 | 1,480 | 1,500 | 1,470 | 1,470 | 1,713,000 |
| 1997/07/17 | 1,510 | 1,520 | 1,470 | 1,470 | 5,206,000 |
| 1997/07/16 | 1,510 | 1,530 | 1,510 | 1,520 | 2,673,000 |
| 1997/07/15 | 1,540 | 1,540 | 1,510 | 1,520 | 1,836,000 |
| 1997/07/14 | 1,520 | 1,540 | 1,510 | 1,540 | 2,204,000 |
| 1997/07/11 | 1,510 | 1,520 | 1,500 | 1,510 | 1,193,000 |
| 1997/07/10 | 1,500 | 1,520 | 1,500 | 1,510 | 1,386,000 |
| 1997/07/09 | 1,530 | 1,540 | 1,490 | 1,510 | 2,917,000 |
| 1997/07/08 | 1,520 | 1,540 | 1,520 | 1,530 | 854,000 |
| 1997/07/07 | 1,530 | 1,540 | 1,520 | 1,530 | 931,000 |
| 1997/07/04 | 1,550 | 1,560 | 1,540 | 1,540 | 1,198,000 |
| 1997/07/03 | 1,560 | 1,570 | 1,550 | 1,550 | 1,081,000 |
| 1997/07/02 | 1,550 | 1,560 | 1,530 | 1,550 | 2,132,000 |
| 1997/07/01 | 1,570 | 1,570 | 1,540 | 1,540 | 1,247,000 |
| 1997/06/30 | 1,540 | 1,580 | 1,530 | 1,580 | 2,244,000 |
| 1997/06/27 | 1,530 | 1,540 | 1,510 | 1,530 | 2,541,000 |
| 1997/06/26 | 1,560 | 1,570 | 1,540 | 1,540 | 2,436,000 |
| 1997/06/25 | 1,530 | 1,560 | 1,530 | 1,540 | 3,559,000 |
| 1997/06/24 | 1,500 | 1,520 | 1,490 | 1,520 | 2,595,000 |
| 1997/06/23 | 1,530 | 1,530 | 1,500 | 1,520 | 1,531,000 |
| 1997/06/20 | 1,550 | 1,560 | 1,520 | 1,530 | 2,248,000 |
| 1997/06/19 | 1,530 | 1,540 | 1,520 | 1,520 | 1,492,000 |
| 1997/06/18 | 1,530 | 1,530 | 1,520 | 1,530 | 588,000 |
| 1997/06/17 | 1,540 | 1,550 | 1,520 | 1,530 | 715,000 |
| 1997/06/16 | 1,530 | 1,550 | 1,530 | 1,550 | 894,000 |
| 1997/06/13 | 1,550 | 1,560 | 1,520 | 1,530 | 2,895,000 |
| 1997/06/12 | 1,530 | 1,540 | 1,530 | 1,530 | 1,414,000 |
| 1997/06/11 | 1,540 | 1,550 | 1,530 | 1,530 | 774,000 |
| 1997/06/10 | 1,520 | 1,540 | 1,520 | 1,530 | 992,000 |
| 1997/06/09 | 1,550 | 1,550 | 1,520 | 1,520 | 931,000 |
| 1997/06/06 | 1,560 | 1,560 | 1,540 | 1,550 | 1,251,000 |
| 1997/06/05 | 1,580 | 1,590 | 1,560 | 1,570 | 2,519,000 |
| 1997/06/04 | 1,550 | 1,570 | 1,540 | 1,560 | 2,805,000 |
| 1997/06/03 | 1,530 | 1,550 | 1,530 | 1,530 | 2,437,000 |
| 1997/06/02 | 1,510 | 1,530 | 1,500 | 1,530 | 2,142,000 |
| 1997/05/30 | 1,530 | 1,540 | 1,500 | 1,500 | 2,446,000 |
| 1997/05/29 | 1,540 | 1,540 | 1,510 | 1,520 | 1,483,000 |
| 1997/05/28 | 1,540 | 1,570 | 1,530 | 1,560 | 2,050,000 |
| 1997/05/27 | 1,520 | 1,540 | 1,500 | 1,540 | 2,459,000 |
| 1997/05/26 | 1,560 | 1,560 | 1,500 | 1,530 | 3,128,000 |
| 1997/05/23 | 1,600 | 1,600 | 1,540 | 1,560 | 2,327,000 |
| 1997/05/22 | 1,580 | 1,590 | 1,570 | 1,590 | 1,345,000 |
| 1997/05/21 | 1,590 | 1,610 | 1,540 | 1,560 | 1,562,000 |
| 1997/05/20 | 1,630 | 1,640 | 1,600 | 1,610 | 1,318,000 |
| 1997/05/19 | 1,610 | 1,640 | 1,590 | 1,620 | 2,436,000 |
| 1997/05/16 | 1,630 | 1,640 | 1,620 | 1,640 | 985,000 |
| 1997/05/15 | 1,630 | 1,640 | 1,610 | 1,630 | 1,367,000 |
| 1997/05/14 | 1,640 | 1,660 | 1,630 | 1,640 | 1,364,000 |
| 1997/05/13 | 1,630 | 1,650 | 1,610 | 1,640 | 1,762,000 |
| 1997/05/12 | 1,600 | 1,630 | 1,600 | 1,630 | 1,705,000 |
| 1997/05/09 | 1,710 | 1,710 | 1,650 | 1,660 | 2,219,000 |
| 1997/05/08 | 1,700 | 1,730 | 1,690 | 1,710 | 3,028,000 |
| 1997/05/07 | 1,680 | 1,720 | 1,680 | 1,720 | 4,564,000 |
| 1997/05/06 | 1,690 | 1,690 | 1,660 | 1,680 | 2,725,000 |
| 1997/05/02 | 1,610 | 1,650 | 1,610 | 1,650 | 2,310,000 |
| 1997/05/01 | 1,670 | 1,680 | 1,640 | 1,640 | 2,843,000 |
| 1997/04/30 | 1,640 | 1,650 | 1,640 | 1,650 | 1,362,000 |
| 1997/04/28 | 1,630 | 1,630 | 1,600 | 1,620 | 569,000 |
| 1997/04/25 | 1,620 | 1,640 | 1,610 | 1,630 | 1,913,000 |
| 1997/04/24 | 1,620 | 1,640 | 1,610 | 1,620 | 3,471,000 |
| 1997/04/23 | 1,580 | 1,610 | 1,580 | 1,590 | 2,729,000 |
| 1997/04/22 | 1,560 | 1,580 | 1,550 | 1,560 | 1,746,000 |
| 1997/04/21 | 1,530 | 1,550 | 1,520 | 1,540 | 1,024,000 |
| 1997/04/18 | 1,520 | 1,540 | 1,510 | 1,520 | 1,742,000 |
| 1997/04/17 | 1,520 | 1,530 | 1,500 | 1,510 | 1,565,000 |
| 1997/04/16 | 1,520 | 1,520 | 1,500 | 1,510 | 1,720,000 |
| 1997/04/15 | 1,490 | 1,510 | 1,490 | 1,500 | 1,577,000 |
| 1997/04/14 | 1,480 | 1,500 | 1,470 | 1,490 | 1,787,000 |
| 1997/04/11 | 1,510 | 1,520 | 1,480 | 1,500 | 3,264,000 |
| 1997/04/10 | 1,560 | 1,580 | 1,540 | 1,540 | 3,541,000 |
| 1997/04/09 | 1,540 | 1,560 | 1,540 | 1,540 | 4,296,000 |
| 1997/04/08 | 1,490 | 1,500 | 1,470 | 1,500 | 2,623,000 |
| 1997/04/07 | 1,490 | 1,490 | 1,460 | 1,470 | 864,000 |
| 1997/04/04 | 1,500 | 1,510 | 1,470 | 1,470 | 1,751,000 |
| 1997/04/03 | 1,490 | 1,510 | 1,490 | 1,500 | 2,227,000 |
| 1997/04/02 | 1,490 | 1,490 | 1,480 | 1,490 | 1,394,000 |
| 1997/04/01 | 1,470 | 1,480 | 1,450 | 1,480 | 1,305,000 |
| 1997/03/31 | 1,470 | 1,480 | 1,440 | 1,470 | 902,000 |
| 1997/03/28 | 1,460 | 1,470 | 1,450 | 1,470 | 596,000 |
| 1997/03/27 | 1,480 | 1,490 | 1,440 | 1,460 | 1,382,000 |
| 1997/03/26 | 1,490 | 1,490 | 1,460 | 1,480 | 1,204,000 |
| 1997/03/25 | 1,470 | 1,490 | 1,450 | 1,490 | 1,705,000 |
| 1997/03/24 | 1,470 | 1,470 | 1,440 | 1,450 | 1,146,000 |
| 1997/03/21 | 1,490 | 1,500 | 1,450 | 1,460 | 1,415,000 |
| 1997/03/19 | 1,500 | 1,510 | 1,480 | 1,490 | 872,000 |
| 1997/03/18 | 1,480 | 1,520 | 1,480 | 1,500 | 1,688,000 |
| 1997/03/17 | 1,510 | 1,520 | 1,490 | 1,500 | 1,153,000 |
| 1997/03/14 | 1,490 | 1,500 | 1,480 | 1,500 | 2,965,000 |
| 1997/03/13 | 1,520 | 1,530 | 1,510 | 1,520 | 2,848,000 |
| 1997/03/12 | 1,510 | 1,520 | 1,510 | 1,520 | 961,000 |
| 1997/03/11 | 1,510 | 1,520 | 1,490 | 1,510 | 1,161,000 |
| 1997/03/10 | 1,520 | 1,520 | 1,480 | 1,500 | 5,234,000 |
| 1997/03/07 | 1,510 | 1,520 | 1,500 | 1,520 | 1,251,000 |
| 1997/03/06 | 1,540 | 1,550 | 1,520 | 1,520 | 1,721,000 |
| 1997/03/05 | 1,550 | 1,550 | 1,530 | 1,530 | 2,418,000 |
| 1997/03/04 | 1,540 | 1,540 | 1,520 | 1,530 | 1,115,000 |
| 1997/03/03 | 1,510 | 1,530 | 1,510 | 1,530 | 973,000 |
| 1997/02/28 | 1,520 | 1,540 | 1,510 | 1,510 | 1,254,000 |
| 1997/02/27 | 1,520 | 1,530 | 1,510 | 1,520 | 1,004,000 |
| 1997/02/26 | 1,550 | 1,570 | 1,520 | 1,520 | 1,256,000 |
| 1997/02/25 | 1,490 | 1,560 | 1,490 | 1,540 | 1,322,000 |
| 1997/02/24 | 1,510 | 1,530 | 1,490 | 1,500 | 2,290,000 |
| 1997/02/21 | 1,500 | 1,530 | 1,470 | 1,530 | 3,680,000 |
| 1997/02/20 | 1,590 | 1,600 | 1,570 | 1,590 | 1,635,000 |
| 1997/02/19 | 1,600 | 1,600 | 1,560 | 1,580 | 1,167,000 |
| 1997/02/18 | 1,630 | 1,630 | 1,580 | 1,590 | 1,314,000 |
| 1997/02/17 | 1,640 | 1,640 | 1,620 | 1,630 | 1,167,000 |
| 1997/02/14 | 1,660 | 1,660 | 1,630 | 1,640 | 1,922,000 |
| 1997/02/13 | 1,650 | 1,670 | 1,640 | 1,640 | 2,350,000 |
| 1997/02/12 | 1,600 | 1,620 | 1,590 | 1,600 | 2,483,000 |
| 1997/02/10 | 1,560 | 1,570 | 1,540 | 1,570 | 1,845,000 |
| 1997/02/07 | 1,610 | 1,610 | 1,570 | 1,580 | 2,122,000 |
| 1997/02/06 | 1,600 | 1,610 | 1,580 | 1,600 | 1,206,000 |
| 1997/02/05 | 1,620 | 1,630 | 1,570 | 1,590 | 1,523,000 |
| 1997/02/04 | 1,640 | 1,650 | 1,610 | 1,620 | 2,047,000 |
| 1997/02/03 | 1,660 | 1,660 | 1,620 | 1,630 | 1,755,000 |
| 1997/01/31 | 1,610 | 1,680 | 1,610 | 1,660 | 3,702,000 |
| 1997/01/30 | 1,560 | 1,610 | 1,550 | 1,570 | 3,319,000 |
| 1997/01/29 | 1,560 | 1,570 | 1,540 | 1,540 | 1,976,000 |
| 1997/01/28 | 1,440 | 1,520 | 1,440 | 1,520 | 1,793,000 |
| 1997/01/27 | 1,440 | 1,470 | 1,430 | 1,460 | 2,387,000 |
| 1997/01/24 | 1,480 | 1,480 | 1,450 | 1,470 | 2,900,000 |
| 1997/01/23 | 1,450 | 1,490 | 1,450 | 1,460 | 2,469,000 |
| 1997/01/22 | 1,440 | 1,460 | 1,430 | 1,450 | 1,712,000 |
| 1997/01/21 | 1,420 | 1,440 | 1,410 | 1,420 | 2,558,000 |
| 1997/01/20 | 1,500 | 1,510 | 1,410 | 1,440 | 2,914,000 |
| 1997/01/17 | 1,540 | 1,540 | 1,500 | 1,500 | 2,654,000 |
| 1997/01/16 | 1,550 | 1,570 | 1,530 | 1,550 | 1,803,000 |
| 1997/01/14 | 1,530 | 1,550 | 1,480 | 1,540 | 2,985,000 |
| 1997/01/13 | 1,580 | 1,580 | 1,520 | 1,560 | 2,423,000 |
| 1997/01/10 | 1,630 | 1,640 | 1,570 | 1,590 | 2,697,000 |
| 1997/01/09 | 1,640 | 1,650 | 1,620 | 1,630 | 2,176,000 |
| 1997/01/08 | 1,670 | 1,680 | 1,640 | 1,650 | 1,607,000 |
| 1997/01/07 | 1,680 | 1,700 | 1,670 | 1,680 | 1,456,000 |
| 1997/01/06 | 1,660 | 1,680 | 1,650 | 1,670 | 997,000 |