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 |
|---|---|---|---|---|---|
| 2008/12/30 | 621 | 638 | 618 | 636 | 4,052,000 |
| 2008/12/29 | 643 | 646 | 628 | 638 | 4,194,000 |
| 2008/12/26 | 627 | 642 | 622 | 640 | 6,757,000 |
| 2008/12/25 | 610 | 617 | 608 | 617 | 2,964,000 |
| 2008/12/24 | 600 | 605 | 595 | 600 | 5,727,000 |
| 2008/12/22 | 586 | 616 | 585 | 616 | 9,781,000 |
| 2008/12/19 | 587 | 598 | 582 | 585 | 8,057,000 |
| 2008/12/18 | 568 | 588 | 563 | 586 | 8,963,000 |
| 2008/12/17 | 582 | 583 | 560 | 573 | 11,014,000 |
| 2008/12/16 | 593 | 593 | 571 | 572 | 15,778,000 |
| 2008/12/15 | 607 | 620 | 596 | 599 | 16,474,000 |
| 2008/12/12 | 635 | 637 | 601 | 602 | 13,970,000 |
| 2008/12/11 | 625 | 649 | 622 | 647 | 8,589,000 |
| 2008/12/10 | 620 | 653 | 620 | 650 | 8,838,000 |
| 2008/12/09 | 624 | 634 | 618 | 625 | 7,701,000 |
| 2008/12/08 | 587 | 625 | 586 | 620 | 7,076,000 |
| 2008/12/05 | 587 | 602 | 581 | 588 | 8,066,000 |
| 2008/12/04 | 613 | 613 | 582 | 587 | 7,161,000 |
| 2008/12/03 | 615 | 621 | 600 | 605 | 9,107,000 |
| 2008/12/02 | 618 | 624 | 600 | 601 | 9,959,000 |
| 2008/12/01 | 642 | 644 | 631 | 643 | 6,131,000 |
| 2008/11/28 | 627 | 652 | 616 | 644 | 12,772,000 |
| 2008/11/27 | 646 | 668 | 636 | 639 | 13,426,000 |
| 2008/11/26 | 610 | 626 | 608 | 616 | 5,912,000 |
| 2008/11/25 | 639 | 643 | 610 | 630 | 11,120,000 |
| 2008/11/21 | 572 | 630 | 554 | 619 | 14,985,000 |
| 2008/11/20 | 630 | 631 | 584 | 592 | 19,391,000 |
| 2008/11/19 | 663 | 669 | 636 | 645 | 8,494,000 |
| 2008/11/18 | 661 | 681 | 658 | 669 | 6,039,000 |
| 2008/11/17 | 660 | 699 | 637 | 679 | 10,755,000 |
| 2008/11/14 | 707 | 707 | 660 | 670 | 11,145,000 |
| 2008/11/13 | 690 | 691 | 665 | 667 | 16,230,000 |
| 2008/11/12 | 704 | 743 | 698 | 728 | 9,221,000 |
| 2008/11/11 | 744 | 745 | 716 | 720 | 7,927,000 |
| 2008/11/10 | 762 | 777 | 756 | 764 | 8,218,000 |
| 2008/11/07 | 686 | 745 | 673 | 712 | 12,554,000 |
| 2008/11/06 | 773 | 773 | 714 | 730 | 17,598,000 |
| 2008/11/05 | 784 | 815 | 765 | 813 | 13,623,000 |
| 2008/11/04 | 747 | 749 | 720 | 744 | 11,351,000 |
| 2008/10/31 | 695 | 724 | 682 | 687 | 15,636,000 |
| 2008/10/30 | 686 | 715 | 664 | 712 | 15,929,000 |
| 2008/10/29 | 730 | 743 | 648 | 691 | 17,977,000 |
| 2008/10/28 | 622 | 688 | 593 | 681 | 17,654,000 |
| 2008/10/27 | 641 | 677 | 610 | 614 | 22,927,000 |
| 2008/10/24 | 701 | 702 | 631 | 631 | 15,576,000 |
| 2008/10/23 | 753 | 755 | 719 | 731 | 15,029,000 |
| 2008/10/22 | 827 | 828 | 783 | 783 | 7,378,000 |
| 2008/10/21 | 858 | 860 | 827 | 847 | 8,288,000 |
| 2008/10/20 | 811 | 843 | 797 | 838 | 10,430,000 |
| 2008/10/17 | 820 | 825 | 790 | 801 | 9,084,000 |
| 2008/10/16 | 821 | 826 | 790 | 790 | 9,988,000 |
| 2008/10/15 | 865 | 890 | 835 | 890 | 19,742,000 |
| 2008/10/14 | 864 | 864 | 855 | 864 | 9,671,000 |
| 2008/10/10 | 749 | 800 | 742 | 764 | 12,798,000 |
| 2008/10/09 | 790 | 851 | 790 | 829 | 16,492,000 |
| 2008/10/08 | 870 | 891 | 810 | 810 | 15,566,000 |
| 2008/10/07 | 893 | 940 | 854 | 910 | 21,432,000 |
| 2008/10/06 | 1,036 | 1,038 | 1,000 | 1,003 | 10,257,000 |
| 2008/10/03 | 1,092 | 1,097 | 1,060 | 1,060 | 8,084,000 |
| 2008/10/02 | 1,145 | 1,149 | 1,108 | 1,112 | 6,100,000 |
| 2008/10/01 | 1,165 | 1,166 | 1,144 | 1,155 | 5,097,000 |
| 2008/09/30 | 1,103 | 1,153 | 1,100 | 1,126 | 6,262,000 |
| 2008/09/29 | 1,208 | 1,224 | 1,179 | 1,183 | 3,794,000 |
| 2008/09/26 | 1,226 | 1,230 | 1,188 | 1,202 | 5,268,000 |
| 2008/09/25 | 1,186 | 1,196 | 1,166 | 1,187 | 2,884,000 |
| 2008/09/24 | 1,203 | 1,217 | 1,180 | 1,199 | 6,924,000 |
| 2008/09/22 | 1,207 | 1,235 | 1,194 | 1,223 | 6,825,000 |
| 2008/09/19 | 1,189 | 1,198 | 1,175 | 1,182 | 6,204,000 |
| 2008/09/18 | 1,140 | 1,148 | 1,120 | 1,129 | 6,252,000 |
| 2008/09/17 | 1,199 | 1,200 | 1,174 | 1,180 | 6,416,000 |
| 2008/09/16 | 1,130 | 1,162 | 1,118 | 1,159 | 8,548,000 |
| 2008/09/12 | 1,241 | 1,241 | 1,205 | 1,235 | 9,365,000 |
| 2008/09/11 | 1,258 | 1,259 | 1,218 | 1,221 | 8,211,000 |
| 2008/09/10 | 1,293 | 1,298 | 1,262 | 1,268 | 7,272,000 |
| 2008/09/09 | 1,302 | 1,320 | 1,299 | 1,312 | 5,814,000 |
| 2008/09/08 | 1,291 | 1,311 | 1,281 | 1,301 | 8,457,000 |
| 2008/09/05 | 1,249 | 1,299 | 1,240 | 1,290 | 9,410,000 |
| 2008/09/04 | 1,303 | 1,304 | 1,288 | 1,289 | 6,224,000 |
| 2008/09/03 | 1,339 | 1,342 | 1,302 | 1,313 | 8,945,000 |
| 2008/09/02 | 1,359 | 1,380 | 1,335 | 1,348 | 3,845,000 |
| 2008/09/01 | 1,380 | 1,383 | 1,354 | 1,356 | 5,077,000 |
| 2008/08/29 | 1,403 | 1,408 | 1,394 | 1,400 | 5,651,000 |
| 2008/08/28 | 1,400 | 1,401 | 1,365 | 1,377 | 5,982,000 |
| 2008/08/27 | 1,352 | 1,370 | 1,342 | 1,360 | 3,941,000 |
| 2008/08/26 | 1,348 | 1,368 | 1,343 | 1,358 | 3,662,000 |
| 2008/08/25 | 1,379 | 1,386 | 1,369 | 1,377 | 4,488,000 |
| 2008/08/22 | 1,369 | 1,369 | 1,335 | 1,340 | 7,242,000 |
| 2008/08/21 | 1,390 | 1,391 | 1,368 | 1,371 | 5,343,000 |
| 2008/08/20 | 1,395 | 1,396 | 1,371 | 1,384 | 5,707,000 |
| 2008/08/19 | 1,428 | 1,428 | 1,405 | 1,410 | 5,137,000 |
| 2008/08/18 | 1,430 | 1,454 | 1,416 | 1,440 | 4,462,000 |
| 2008/08/15 | 1,418 | 1,438 | 1,416 | 1,435 | 4,091,000 |
| 2008/08/14 | 1,410 | 1,427 | 1,402 | 1,415 | 5,614,000 |
| 2008/08/13 | 1,475 | 1,475 | 1,405 | 1,423 | 8,499,000 |
| 2008/08/12 | 1,490 | 1,507 | 1,480 | 1,487 | 5,283,000 |
| 2008/08/11 | 1,466 | 1,489 | 1,461 | 1,484 | 4,558,000 |
| 2008/08/08 | 1,435 | 1,440 | 1,410 | 1,430 | 4,941,000 |
| 2008/08/07 | 1,478 | 1,478 | 1,434 | 1,451 | 7,048,000 |
| 2008/08/06 | 1,427 | 1,460 | 1,416 | 1,458 | 9,298,000 |
| 2008/08/05 | 1,375 | 1,408 | 1,353 | 1,387 | 8,094,000 |
| 2008/08/04 | 1,439 | 1,441 | 1,395 | 1,403 | 9,662,000 |
| 2008/08/01 | 1,480 | 1,492 | 1,418 | 1,430 | 11,022,000 |
| 2008/07/31 | 1,506 | 1,518 | 1,489 | 1,506 | 6,263,000 |
| 2008/07/30 | 1,514 | 1,514 | 1,490 | 1,497 | 5,437,000 |
| 2008/07/29 | 1,519 | 1,520 | 1,485 | 1,495 | 7,187,000 |
| 2008/07/28 | 1,543 | 1,545 | 1,525 | 1,534 | 3,405,000 |
| 2008/07/25 | 1,552 | 1,552 | 1,520 | 1,523 | 6,319,000 |
| 2008/07/24 | 1,570 | 1,574 | 1,544 | 1,560 | 6,833,000 |
| 2008/07/23 | 1,560 | 1,577 | 1,538 | 1,548 | 8,476,000 |
| 2008/07/22 | 1,522 | 1,580 | 1,513 | 1,577 | 9,091,000 |
| 2008/07/18 | 1,530 | 1,536 | 1,495 | 1,499 | 7,225,000 |
| 2008/07/17 | 1,535 | 1,542 | 1,513 | 1,519 | 6,972,000 |
| 2008/07/16 | 1,520 | 1,537 | 1,497 | 1,505 | 11,589,000 |
| 2008/07/15 | 1,599 | 1,599 | 1,554 | 1,557 | 8,654,000 |
| 2008/07/14 | 1,615 | 1,645 | 1,611 | 1,611 | 4,483,000 |
| 2008/07/11 | 1,631 | 1,641 | 1,610 | 1,621 | 7,549,000 |
| 2008/07/10 | 1,619 | 1,629 | 1,606 | 1,614 | 10,294,000 |
| 2008/07/09 | 1,690 | 1,696 | 1,636 | 1,649 | 14,909,000 |
| 2008/07/08 | 1,730 | 1,730 | 1,683 | 1,683 | 10,801,000 |
| 2008/07/07 | 1,737 | 1,772 | 1,731 | 1,760 | 6,381,000 |
| 2008/07/04 | 1,712 | 1,727 | 1,711 | 1,725 | 4,842,000 |
| 2008/07/03 | 1,690 | 1,717 | 1,673 | 1,712 | 6,828,000 |
| 2008/07/02 | 1,723 | 1,729 | 1,687 | 1,694 | 6,471,000 |
| 2008/07/01 | 1,718 | 1,737 | 1,717 | 1,718 | 4,274,000 |
| 2008/06/30 | 1,732 | 1,746 | 1,722 | 1,729 | 5,856,000 |
| 2008/06/27 | 1,736 | 1,747 | 1,717 | 1,731 | 6,726,000 |
| 2008/06/26 | 1,798 | 1,804 | 1,773 | 1,781 | 5,494,000 |
| 2008/06/25 | 1,780 | 1,800 | 1,770 | 1,793 | 11,405,000 |
| 2008/06/24 | 1,743 | 1,780 | 1,733 | 1,780 | 9,715,000 |
| 2008/06/23 | 1,706 | 1,751 | 1,688 | 1,730 | 8,340,000 |
| 2008/06/20 | 1,740 | 1,741 | 1,713 | 1,717 | 6,037,000 |
| 2008/06/19 | 1,740 | 1,743 | 1,714 | 1,728 | 4,932,000 |
| 2008/06/18 | 1,747 | 1,755 | 1,735 | 1,752 | 5,254,000 |
| 2008/06/17 | 1,739 | 1,742 | 1,715 | 1,730 | 3,987,000 |
| 2008/06/16 | 1,726 | 1,744 | 1,712 | 1,738 | 4,516,000 |
| 2008/06/13 | 1,685 | 1,715 | 1,680 | 1,712 | 11,211,000 |
| 2008/06/12 | 1,700 | 1,700 | 1,681 | 1,684 | 6,826,000 |
| 2008/06/11 | 1,735 | 1,738 | 1,712 | 1,718 | 6,694,000 |
| 2008/06/10 | 1,745 | 1,767 | 1,725 | 1,727 | 6,050,000 |
| 2008/06/09 | 1,750 | 1,750 | 1,733 | 1,742 | 5,933,000 |
| 2008/06/06 | 1,820 | 1,826 | 1,778 | 1,778 | 7,763,000 |
| 2008/06/05 | 1,797 | 1,812 | 1,777 | 1,812 | 6,228,000 |
| 2008/06/04 | 1,810 | 1,813 | 1,790 | 1,801 | 6,864,000 |
| 2008/06/03 | 1,808 | 1,821 | 1,800 | 1,807 | 6,988,000 |
| 2008/06/02 | 1,828 | 1,852 | 1,808 | 1,841 | 7,548,000 |
| 2008/05/30 | 1,810 | 1,853 | 1,808 | 1,840 | 6,082,000 |
| 2008/05/29 | 1,788 | 1,813 | 1,787 | 1,807 | 5,653,000 |
| 2008/05/28 | 1,817 | 1,823 | 1,772 | 1,785 | 4,414,000 |
| 2008/05/27 | 1,792 | 1,816 | 1,788 | 1,803 | 2,881,000 |
| 2008/05/26 | 1,811 | 1,822 | 1,784 | 1,792 | 5,550,000 |
| 2008/05/23 | 1,811 | 1,883 | 1,811 | 1,848 | 8,063,000 |
| 2008/05/22 | 1,791 | 1,834 | 1,778 | 1,827 | 5,154,000 |
| 2008/05/21 | 1,870 | 1,880 | 1,833 | 1,839 | 6,531,000 |
| 2008/05/20 | 1,863 | 1,910 | 1,859 | 1,904 | 9,700,000 |
| 2008/05/19 | 1,820 | 1,864 | 1,819 | 1,847 | 7,867,000 |
| 2008/05/16 | 1,819 | 1,823 | 1,792 | 1,808 | 3,866,000 |
| 2008/05/15 | 1,805 | 1,826 | 1,800 | 1,808 | 7,876,000 |
| 2008/05/14 | 1,776 | 1,787 | 1,751 | 1,768 | 6,707,000 |
| 2008/05/13 | 1,738 | 1,800 | 1,738 | 1,786 | 5,723,000 |
| 2008/05/12 | 1,721 | 1,768 | 1,721 | 1,758 | 5,472,000 |
| 2008/05/09 | 1,764 | 1,765 | 1,723 | 1,725 | 5,399,000 |
| 2008/05/08 | 1,763 | 1,792 | 1,760 | 1,763 | 3,750,000 |
| 2008/05/07 | 1,820 | 1,820 | 1,771 | 1,787 | 5,587,000 |
| 2008/05/02 | 1,759 | 1,784 | 1,755 | 1,779 | 5,295,000 |
| 2008/05/01 | 1,748 | 1,761 | 1,722 | 1,732 | 5,252,000 |
| 2008/04/30 | 1,727 | 1,757 | 1,717 | 1,747 | 6,487,000 |
| 2008/04/28 | 1,775 | 1,782 | 1,736 | 1,767 | 7,045,000 |
| 2008/04/25 | 1,814 | 1,823 | 1,786 | 1,797 | 6,039,000 |
| 2008/04/24 | 1,795 | 1,810 | 1,771 | 1,778 | 3,467,000 |
| 2008/04/23 | 1,760 | 1,798 | 1,748 | 1,768 | 3,576,000 |
| 2008/04/22 | 1,812 | 1,822 | 1,762 | 1,771 | 5,687,000 |
| 2008/04/21 | 1,800 | 1,844 | 1,800 | 1,842 | 5,453,000 |
| 2008/04/18 | 1,765 | 1,784 | 1,749 | 1,779 | 2,639,000 |
| 2008/04/17 | 1,788 | 1,788 | 1,752 | 1,767 | 3,696,000 |
| 2008/04/16 | 1,740 | 1,758 | 1,731 | 1,738 | 3,683,000 |
| 2008/04/15 | 1,710 | 1,735 | 1,699 | 1,717 | 4,217,000 |
| 2008/04/14 | 1,720 | 1,736 | 1,705 | 1,727 | 5,514,000 |
| 2008/04/11 | 1,761 | 1,795 | 1,742 | 1,795 | 6,289,000 |
| 2008/04/10 | 1,749 | 1,749 | 1,721 | 1,731 | 6,829,000 |
| 2008/04/09 | 1,805 | 1,810 | 1,760 | 1,779 | 5,903,000 |
| 2008/04/08 | 1,867 | 1,867 | 1,800 | 1,812 | 6,240,000 |
| 2008/04/07 | 1,841 | 1,878 | 1,822 | 1,866 | 5,086,000 |
| 2008/04/04 | 1,818 | 1,859 | 1,815 | 1,840 | 5,707,000 |
| 2008/04/03 | 1,793 | 1,848 | 1,770 | 1,845 | 9,075,000 |
| 2008/04/02 | 1,759 | 1,769 | 1,728 | 1,767 | 6,565,000 |
| 2008/04/01 | 1,664 | 1,726 | 1,660 | 1,692 | 6,743,000 |
| 2008/03/31 | 1,749 | 1,749 | 1,680 | 1,694 | 7,689,000 |
| 2008/03/28 | 1,731 | 1,785 | 1,722 | 1,757 | 3,512,000 |
| 2008/03/27 | 1,768 | 1,775 | 1,726 | 1,741 | 4,314,000 |
| 2008/03/26 | 1,786 | 1,788 | 1,744 | 1,772 | 3,712,000 |
| 2008/03/25 | 1,756 | 1,802 | 1,748 | 1,792 | 6,295,000 |
| 2008/03/24 | 1,739 | 1,743 | 1,705 | 1,726 | 4,928,000 |
| 2008/03/21 | 1,714 | 1,747 | 1,708 | 1,743 | 5,481,000 |
| 2008/03/19 | 1,730 | 1,731 | 1,694 | 1,711 | 7,833,000 |
| 2008/03/18 | 1,650 | 1,678 | 1,641 | 1,654 | 7,318,000 |
| 2008/03/17 | 1,705 | 1,735 | 1,655 | 1,666 | 8,323,000 |
| 2008/03/14 | 1,746 | 1,790 | 1,723 | 1,734 | 10,655,000 |
| 2008/03/13 | 1,790 | 1,794 | 1,721 | 1,737 | 5,918,000 |
| 2008/03/12 | 1,827 | 1,835 | 1,788 | 1,799 | 8,257,000 |
| 2008/03/11 | 1,745 | 1,789 | 1,720 | 1,785 | 10,177,000 |
| 2008/03/10 | 1,799 | 1,809 | 1,775 | 1,779 | 7,128,000 |
| 2008/03/07 | 1,810 | 1,825 | 1,799 | 1,799 | 8,251,000 |
| 2008/03/06 | 1,837 | 1,887 | 1,828 | 1,860 | 6,228,000 |
| 2008/03/05 | 1,830 | 1,837 | 1,808 | 1,826 | 9,369,000 |
| 2008/03/04 | 1,860 | 1,870 | 1,837 | 1,848 | 6,323,000 |
| 2008/03/03 | 1,885 | 1,893 | 1,851 | 1,851 | 9,807,000 |
| 2008/02/29 | 1,948 | 1,948 | 1,912 | 1,928 | 8,499,000 |
| 2008/02/28 | 1,985 | 1,996 | 1,958 | 1,976 | 13,606,000 |
| 2008/02/27 | 2,140 | 2,145 | 2,030 | 2,040 | 12,036,000 |
| 2008/02/26 | 2,140 | 2,150 | 2,090 | 2,100 | 6,107,000 |
| 2008/02/25 | 2,070 | 2,115 | 2,050 | 2,100 | 8,740,000 |
| 2008/02/22 | 1,995 | 2,015 | 1,976 | 1,997 | 8,535,000 |
| 2008/02/21 | 1,988 | 2,035 | 1,979 | 2,015 | 5,767,000 |
| 2008/02/20 | 2,015 | 2,015 | 1,934 | 1,955 | 17,680,000 |
| 2008/02/19 | 2,090 | 2,095 | 2,040 | 2,070 | 5,728,000 |
| 2008/02/18 | 2,110 | 2,120 | 2,080 | 2,090 | 4,231,000 |
| 2008/02/15 | 2,110 | 2,135 | 2,085 | 2,120 | 5,438,000 |
| 2008/02/14 | 2,065 | 2,120 | 2,055 | 2,115 | 9,781,000 |
| 2008/02/13 | 1,986 | 2,025 | 1,980 | 2,005 | 7,666,000 |
| 2008/02/12 | 1,943 | 1,984 | 1,924 | 1,965 | 5,966,000 |
| 2008/02/08 | 1,932 | 1,945 | 1,915 | 1,941 | 8,096,000 |
| 2008/02/07 | 1,955 | 1,969 | 1,947 | 1,956 | 12,936,000 |
| 2008/02/06 | 1,985 | 2,025 | 1,965 | 1,985 | 15,506,000 |
| 2008/02/05 | 1,997 | 2,045 | 1,987 | 2,025 | 9,708,000 |
| 2008/02/04 | 1,929 | 1,996 | 1,911 | 1,967 | 13,809,000 |
| 2008/02/01 | 1,845 | 1,853 | 1,803 | 1,826 | 4,382,000 |
| 2008/01/31 | 1,760 | 1,844 | 1,760 | 1,839 | 5,804,000 |
| 2008/01/30 | 1,801 | 1,811 | 1,761 | 1,775 | 4,252,000 |
| 2008/01/29 | 1,796 | 1,831 | 1,791 | 1,813 | 4,931,000 |
| 2008/01/28 | 1,825 | 1,829 | 1,789 | 1,790 | 5,409,000 |
| 2008/01/25 | 1,802 | 1,847 | 1,792 | 1,846 | 7,464,000 |
| 2008/01/24 | 1,780 | 1,816 | 1,780 | 1,799 | 8,279,000 |
| 2008/01/23 | 1,810 | 1,822 | 1,750 | 1,780 | 9,398,000 |
| 2008/01/22 | 1,810 | 1,826 | 1,763 | 1,763 | 13,709,000 |
| 2008/01/21 | 1,937 | 1,947 | 1,881 | 1,885 | 6,270,000 |
| 2008/01/18 | 1,904 | 1,986 | 1,892 | 1,967 | 9,096,000 |
| 2008/01/17 | 1,910 | 1,964 | 1,908 | 1,964 | 11,341,000 |
| 2008/01/16 | 1,920 | 1,921 | 1,870 | 1,880 | 9,391,000 |
| 2008/01/15 | 1,941 | 2,000 | 1,938 | 1,964 | 10,104,000 |
| 2008/01/11 | 1,920 | 1,958 | 1,915 | 1,940 | 10,031,000 |
| 2008/01/10 | 1,936 | 1,960 | 1,899 | 1,899 | 6,187,000 |
| 2008/01/09 | 1,879 | 1,941 | 1,858 | 1,941 | 7,300,000 |
| 2008/01/08 | 1,868 | 1,882 | 1,858 | 1,878 | 5,758,000 |
| 2008/01/07 | 1,888 | 1,923 | 1,855 | 1,868 | 9,422,000 |
| 2008/01/04 | 2,000 | 2,000 | 1,921 | 1,926 | 6,928,000 |