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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,178 | 1,181 | 1,165 | 1,167 | 4,582,000 |
| 2009/12/29 | 1,176 | 1,182 | 1,166 | 1,170 | 4,789,000 |
| 2009/12/28 | 1,168 | 1,187 | 1,161 | 1,176 | 6,843,000 |
| 2009/12/25 | 1,163 | 1,167 | 1,149 | 1,151 | 3,518,000 |
| 2009/12/24 | 1,161 | 1,174 | 1,148 | 1,168 | 9,823,000 |
| 2009/12/22 | 1,129 | 1,146 | 1,123 | 1,142 | 8,419,000 |
| 2009/12/21 | 1,094 | 1,120 | 1,094 | 1,110 | 5,756,000 |
| 2009/12/18 | 1,097 | 1,106 | 1,083 | 1,092 | 4,694,000 |
| 2009/12/17 | 1,114 | 1,132 | 1,112 | 1,117 | 5,208,000 |
| 2009/12/16 | 1,118 | 1,123 | 1,106 | 1,119 | 5,096,000 |
| 2009/12/15 | 1,108 | 1,116 | 1,104 | 1,110 | 5,079,000 |
| 2009/12/14 | 1,090 | 1,117 | 1,082 | 1,116 | 12,893,000 |
| 2009/12/11 | 1,091 | 1,092 | 1,078 | 1,086 | 9,240,000 |
| 2009/12/10 | 1,090 | 1,097 | 1,071 | 1,077 | 6,433,000 |
| 2009/12/09 | 1,085 | 1,096 | 1,081 | 1,092 | 6,304,000 |
| 2009/12/08 | 1,082 | 1,097 | 1,077 | 1,095 | 7,157,000 |
| 2009/12/07 | 1,084 | 1,099 | 1,078 | 1,082 | 6,406,000 |
| 2009/12/04 | 1,070 | 1,081 | 1,056 | 1,079 | 6,515,000 |
| 2009/12/03 | 1,045 | 1,073 | 1,043 | 1,070 | 10,613,000 |
| 2009/12/02 | 1,028 | 1,046 | 1,015 | 1,029 | 7,306,000 |
| 2009/12/01 | 988 | 1,030 | 983 | 1,027 | 10,517,000 |
| 2009/11/30 | 973 | 990 | 971 | 988 | 6,411,000 |
| 2009/11/27 | 981 | 983 | 946 | 953 | 7,611,000 |
| 2009/11/26 | 995 | 1,008 | 994 | 1,001 | 4,793,000 |
| 2009/11/25 | 999 | 1,011 | 996 | 1,009 | 3,883,000 |
| 2009/11/24 | 999 | 1,011 | 991 | 1,006 | 6,817,000 |
| 2009/11/20 | 982 | 990 | 970 | 989 | 6,259,000 |
| 2009/11/19 | 1,023 | 1,028 | 988 | 998 | 6,943,000 |
| 2009/11/18 | 1,030 | 1,040 | 1,018 | 1,023 | 7,057,000 |
| 2009/11/17 | 1,029 | 1,047 | 1,020 | 1,023 | 11,785,000 |
| 2009/11/16 | 1,010 | 1,025 | 1,001 | 1,009 | 8,951,000 |
| 2009/11/13 | 978 | 1,007 | 972 | 1,001 | 13,552,000 |
| 2009/11/12 | 967 | 980 | 960 | 964 | 4,668,000 |
| 2009/11/11 | 963 | 968 | 951 | 959 | 4,768,000 |
| 2009/11/10 | 988 | 990 | 960 | 961 | 5,558,000 |
| 2009/11/09 | 970 | 978 | 967 | 968 | 5,031,000 |
| 2009/11/06 | 977 | 1,002 | 975 | 992 | 5,705,000 |
| 2009/11/05 | 979 | 989 | 966 | 967 | 3,834,000 |
| 2009/11/04 | 981 | 991 | 974 | 983 | 4,294,000 |
| 2009/11/02 | 981 | 985 | 969 | 977 | 6,032,000 |
| 2009/10/30 | 987 | 1,000 | 984 | 991 | 7,169,000 |
| 2009/10/29 | 960 | 970 | 953 | 967 | 6,502,000 |
| 2009/10/28 | 990 | 995 | 976 | 977 | 5,421,000 |
| 2009/10/27 | 1,000 | 1,004 | 991 | 998 | 4,085,000 |
| 2009/10/26 | 997 | 1,015 | 993 | 1,013 | 5,478,000 |
| 2009/10/23 | 1,007 | 1,010 | 989 | 992 | 5,671,000 |
| 2009/10/22 | 1,000 | 1,007 | 988 | 1,006 | 6,641,000 |
| 2009/10/21 | 1,016 | 1,028 | 1,010 | 1,014 | 5,278,000 |
| 2009/10/20 | 1,033 | 1,037 | 1,015 | 1,019 | 5,013,000 |
| 2009/10/19 | 1,032 | 1,032 | 1,013 | 1,026 | 4,311,000 |
| 2009/10/16 | 1,047 | 1,050 | 1,029 | 1,036 | 5,230,000 |
| 2009/10/15 | 1,040 | 1,045 | 1,031 | 1,034 | 6,364,000 |
| 2009/10/14 | 1,023 | 1,023 | 999 | 1,004 | 6,364,000 |
| 2009/10/13 | 1,014 | 1,025 | 1,010 | 1,018 | 7,021,000 |
| 2009/10/09 | 976 | 1,001 | 964 | 999 | 8,827,000 |
| 2009/10/08 | 961 | 975 | 956 | 974 | 4,199,000 |
| 2009/10/07 | 965 | 977 | 957 | 971 | 7,017,000 |
| 2009/10/06 | 949 | 957 | 939 | 945 | 4,984,000 |
| 2009/10/05 | 950 | 952 | 935 | 939 | 4,513,000 |
| 2009/10/02 | 967 | 967 | 933 | 944 | 10,717,000 |
| 2009/10/01 | 1,000 | 1,016 | 995 | 997 | 4,885,000 |
| 2009/09/30 | 1,005 | 1,015 | 994 | 998 | 6,103,000 |
| 2009/09/29 | 986 | 999 | 981 | 996 | 8,307,000 |
| 2009/09/28 | 998 | 999 | 972 | 983 | 8,127,000 |
| 2009/09/25 | 1,045 | 1,045 | 1,016 | 1,025 | 6,967,000 |
| 2009/09/24 | 1,063 | 1,066 | 1,050 | 1,058 | 6,572,000 |
| 2009/09/18 | 1,052 | 1,061 | 1,042 | 1,061 | 6,119,000 |
| 2009/09/17 | 1,070 | 1,070 | 1,047 | 1,063 | 4,842,000 |
| 2009/09/16 | 1,055 | 1,067 | 1,045 | 1,050 | 4,841,000 |
| 2009/09/15 | 1,058 | 1,063 | 1,040 | 1,044 | 4,492,000 |
| 2009/09/14 | 1,075 | 1,076 | 1,050 | 1,057 | 4,519,000 |
| 2009/09/11 | 1,103 | 1,104 | 1,078 | 1,082 | 7,416,000 |
| 2009/09/10 | 1,096 | 1,110 | 1,094 | 1,095 | 5,053,000 |
| 2009/09/09 | 1,100 | 1,108 | 1,089 | 1,097 | 8,563,000 |
| 2009/09/08 | 1,078 | 1,095 | 1,070 | 1,095 | 7,776,000 |
| 2009/09/07 | 1,075 | 1,083 | 1,067 | 1,067 | 3,658,000 |
| 2009/09/04 | 1,056 | 1,067 | 1,052 | 1,059 | 5,810,000 |
| 2009/09/03 | 1,061 | 1,065 | 1,050 | 1,052 | 4,765,000 |
| 2009/09/02 | 1,050 | 1,069 | 1,049 | 1,065 | 7,802,000 |
| 2009/09/01 | 1,072 | 1,094 | 1,067 | 1,090 | 6,424,000 |
| 2009/08/31 | 1,090 | 1,104 | 1,062 | 1,075 | 6,314,000 |
| 2009/08/28 | 1,057 | 1,084 | 1,056 | 1,080 | 8,863,000 |
| 2009/08/27 | 1,068 | 1,070 | 1,042 | 1,060 | 4,872,000 |
| 2009/08/26 | 1,068 | 1,077 | 1,066 | 1,069 | 3,534,000 |
| 2009/08/25 | 1,062 | 1,074 | 1,062 | 1,069 | 3,659,000 |
| 2009/08/24 | 1,065 | 1,080 | 1,061 | 1,077 | 4,750,000 |
| 2009/08/21 | 1,065 | 1,068 | 1,034 | 1,046 | 4,694,000 |
| 2009/08/20 | 1,055 | 1,064 | 1,042 | 1,057 | 5,753,000 |
| 2009/08/19 | 1,050 | 1,066 | 1,040 | 1,041 | 5,167,000 |
| 2009/08/18 | 1,029 | 1,047 | 1,027 | 1,041 | 7,563,000 |
| 2009/08/17 | 1,065 | 1,070 | 1,045 | 1,049 | 6,209,000 |
| 2009/08/14 | 1,073 | 1,088 | 1,072 | 1,080 | 4,928,000 |
| 2009/08/13 | 1,094 | 1,094 | 1,073 | 1,083 | 5,837,000 |
| 2009/08/12 | 1,090 | 1,092 | 1,069 | 1,072 | 9,632,000 |
| 2009/08/11 | 1,095 | 1,115 | 1,091 | 1,114 | 6,818,000 |
| 2009/08/10 | 1,114 | 1,119 | 1,103 | 1,107 | 7,956,000 |
| 2009/08/07 | 1,087 | 1,095 | 1,071 | 1,093 | 10,727,000 |
| 2009/08/06 | 1,057 | 1,084 | 1,056 | 1,080 | 11,477,000 |
| 2009/08/05 | 1,078 | 1,089 | 1,042 | 1,043 | 8,125,000 |
| 2009/08/04 | 1,096 | 1,101 | 1,071 | 1,077 | 10,693,000 |
| 2009/08/03 | 1,067 | 1,089 | 1,064 | 1,087 | 12,137,000 |
| 2009/07/31 | 1,049 | 1,064 | 1,044 | 1,053 | 19,500,000 |
| 2009/07/30 | 998 | 1,035 | 991 | 1,029 | 18,132,000 |
| 2009/07/29 | 962 | 990 | 957 | 990 | 7,153,000 |
| 2009/07/28 | 1,000 | 1,002 | 968 | 980 | 8,355,000 |
| 2009/07/27 | 975 | 1,000 | 971 | 994 | 14,544,000 |
| 2009/07/24 | 944 | 963 | 939 | 960 | 11,335,000 |
| 2009/07/23 | 921 | 931 | 912 | 921 | 7,003,000 |
| 2009/07/22 | 914 | 928 | 909 | 926 | 7,851,000 |
| 2009/07/21 | 904 | 909 | 892 | 904 | 8,920,000 |
| 2009/07/17 | 888 | 895 | 867 | 878 | 6,564,000 |
| 2009/07/16 | 902 | 916 | 880 | 883 | 8,929,000 |
| 2009/07/15 | 899 | 901 | 884 | 892 | 6,887,000 |
| 2009/07/14 | 887 | 897 | 881 | 889 | 8,443,000 |
| 2009/07/13 | 886 | 895 | 854 | 862 | 9,468,000 |
| 2009/07/10 | 910 | 920 | 895 | 895 | 8,755,000 |
| 2009/07/09 | 896 | 927 | 891 | 901 | 11,464,000 |
| 2009/07/08 | 898 | 907 | 885 | 906 | 13,011,000 |
| 2009/07/07 | 942 | 948 | 910 | 916 | 13,307,000 |
| 2009/07/06 | 957 | 963 | 940 | 943 | 9,197,000 |
| 2009/07/03 | 951 | 971 | 950 | 969 | 9,143,000 |
| 2009/07/02 | 1,000 | 1,003 | 973 | 978 | 9,692,000 |
| 2009/07/01 | 991 | 1,011 | 986 | 996 | 7,187,000 |
| 2009/06/30 | 1,005 | 1,016 | 990 | 1,003 | 8,734,000 |
| 2009/06/29 | 1,000 | 1,020 | 990 | 996 | 7,141,000 |
| 2009/06/26 | 1,020 | 1,020 | 993 | 1,012 | 6,080,000 |
| 2009/06/25 | 983 | 1,019 | 976 | 1,008 | 9,921,000 |
| 2009/06/24 | 990 | 991 | 968 | 982 | 11,580,000 |
| 2009/06/23 | 1,000 | 1,001 | 980 | 990 | 13,774,000 |
| 2009/06/22 | 1,034 | 1,035 | 1,009 | 1,020 | 8,023,000 |
| 2009/06/19 | 1,022 | 1,026 | 1,002 | 1,015 | 11,457,000 |
| 2009/06/18 | 1,040 | 1,043 | 1,015 | 1,026 | 6,661,000 |
| 2009/06/17 | 1,029 | 1,057 | 1,023 | 1,050 | 7,639,000 |
| 2009/06/16 | 1,072 | 1,072 | 1,032 | 1,039 | 8,930,000 |
| 2009/06/15 | 1,120 | 1,121 | 1,085 | 1,088 | 6,778,000 |
| 2009/06/12 | 1,107 | 1,114 | 1,094 | 1,106 | 11,223,000 |
| 2009/06/11 | 1,094 | 1,131 | 1,091 | 1,103 | 14,027,000 |
| 2009/06/10 | 1,081 | 1,093 | 1,074 | 1,083 | 7,891,000 |
| 2009/06/09 | 1,094 | 1,094 | 1,065 | 1,070 | 8,747,000 |
| 2009/06/08 | 1,105 | 1,113 | 1,094 | 1,095 | 5,594,000 |
| 2009/06/05 | 1,098 | 1,103 | 1,087 | 1,097 | 4,737,000 |
| 2009/06/04 | 1,096 | 1,103 | 1,084 | 1,085 | 6,325,000 |
| 2009/06/03 | 1,111 | 1,111 | 1,093 | 1,106 | 5,994,000 |
| 2009/06/02 | 1,107 | 1,119 | 1,099 | 1,100 | 10,825,000 |
| 2009/06/01 | 1,072 | 1,090 | 1,068 | 1,087 | 6,415,000 |
| 2009/05/29 | 1,067 | 1,086 | 1,059 | 1,081 | 11,236,000 |
| 2009/05/28 | 1,018 | 1,063 | 1,017 | 1,060 | 9,518,000 |
| 2009/05/27 | 1,044 | 1,045 | 1,029 | 1,030 | 6,157,000 |
| 2009/05/26 | 1,035 | 1,042 | 1,015 | 1,025 | 6,155,000 |
| 2009/05/25 | 1,017 | 1,039 | 1,012 | 1,031 | 7,959,000 |
| 2009/05/22 | 1,002 | 1,028 | 1,001 | 1,019 | 8,071,000 |
| 2009/05/21 | 1,009 | 1,027 | 997 | 1,025 | 9,807,000 |
| 2009/05/20 | 1,035 | 1,036 | 1,021 | 1,023 | 5,201,000 |
| 2009/05/19 | 1,040 | 1,041 | 1,017 | 1,028 | 10,597,000 |
| 2009/05/18 | 1,018 | 1,023 | 1,000 | 1,005 | 9,564,000 |
| 2009/05/15 | 1,014 | 1,055 | 1,006 | 1,054 | 13,139,000 |
| 2009/05/14 | 1,025 | 1,027 | 989 | 993 | 18,442,000 |
| 2009/05/13 | 1,061 | 1,070 | 1,040 | 1,046 | 8,337,000 |
| 2009/05/12 | 1,060 | 1,090 | 1,051 | 1,060 | 9,126,000 |
| 2009/05/11 | 1,097 | 1,098 | 1,054 | 1,078 | 10,511,000 |
| 2009/05/08 | 1,098 | 1,098 | 1,072 | 1,091 | 11,386,000 |
| 2009/05/07 | 1,104 | 1,105 | 1,080 | 1,100 | 16,051,000 |
| 2009/05/01 | 1,030 | 1,047 | 1,016 | 1,044 | 13,307,000 |
| 2009/04/30 | 1,045 | 1,054 | 1,014 | 1,026 | 19,283,000 |
| 2009/04/28 | 1,082 | 1,092 | 1,003 | 1,009 | 35,605,000 |
| 2009/04/27 | 1,108 | 1,126 | 1,084 | 1,106 | 26,809,000 |
| 2009/04/24 | 1,088 | 1,146 | 1,065 | 1,113 | 40,137,000 |
| 2009/04/23 | 1,108 | 1,132 | 1,062 | 1,092 | 33,412,000 |
| 2009/04/22 | 1,085 | 1,136 | 1,082 | 1,092 | 53,231,000 |
| 2009/04/21 | 991 | 1,057 | 987 | 1,053 | 37,569,000 |
| 2009/04/20 | 979 | 1,041 | 977 | 1,031 | 35,071,000 |
| 2009/04/17 | 929 | 992 | 917 | 981 | 42,921,000 |
| 2009/04/16 | 930 | 935 | 897 | 900 | 13,600,000 |
| 2009/04/15 | 926 | 928 | 900 | 907 | 14,292,000 |
| 2009/04/14 | 938 | 944 | 919 | 935 | 16,182,000 |
| 2009/04/13 | 921 | 932 | 912 | 918 | 10,313,000 |
| 2009/04/10 | 930 | 938 | 903 | 920 | 24,416,000 |
| 2009/04/09 | 853 | 910 | 853 | 900 | 54,704,000 |
| 2009/04/08 | 840 | 846 | 799 | 813 | 33,781,000 |
| 2009/04/07 | 873 | 883 | 858 | 866 | 14,889,000 |
| 2009/04/06 | 856 | 886 | 852 | 873 | 26,137,000 |
| 2009/04/03 | 858 | 862 | 810 | 834 | 28,299,000 |
| 2009/04/02 | 810 | 838 | 802 | 828 | 19,621,000 |
| 2009/04/01 | 799 | 799 | 771 | 796 | 24,500,000 |
| 2009/03/31 | 817 | 822 | 776 | 776 | 25,114,000 |
| 2009/03/30 | 880 | 891 | 821 | 827 | 18,033,000 |
| 2009/03/27 | 860 | 885 | 859 | 871 | 23,789,000 |
| 2009/03/26 | 825 | 840 | 820 | 838 | 9,737,000 |
| 2009/03/25 | 834 | 834 | 811 | 823 | 10,447,000 |
| 2009/03/24 | 831 | 840 | 822 | 836 | 13,493,000 |
| 2009/03/23 | 775 | 815 | 772 | 811 | 9,989,000 |
| 2009/03/19 | 803 | 808 | 769 | 782 | 11,975,000 |
| 2009/03/18 | 799 | 809 | 786 | 794 | 19,061,000 |
| 2009/03/17 | 759 | 778 | 743 | 775 | 14,303,000 |
| 2009/03/16 | 760 | 769 | 756 | 757 | 11,413,000 |
| 2009/03/13 | 725 | 756 | 723 | 745 | 21,162,000 |
| 2009/03/12 | 721 | 728 | 691 | 706 | 11,989,000 |
| 2009/03/11 | 722 | 734 | 718 | 731 | 11,383,000 |
| 2009/03/10 | 699 | 703 | 687 | 694 | 18,721,000 |
| 2009/03/09 | 739 | 743 | 701 | 711 | 20,498,000 |
| 2009/03/06 | 734 | 753 | 731 | 745 | 14,806,000 |
| 2009/03/05 | 770 | 793 | 764 | 764 | 15,660,000 |
| 2009/03/04 | 745 | 769 | 728 | 763 | 14,879,000 |
| 2009/03/03 | 735 | 754 | 726 | 753 | 16,974,000 |
| 2009/03/02 | 746 | 763 | 744 | 752 | 10,407,000 |
| 2009/02/27 | 762 | 770 | 752 | 766 | 11,867,000 |
| 2009/02/26 | 763 | 797 | 750 | 754 | 19,910,000 |
| 2009/02/25 | 744 | 776 | 734 | 771 | 26,340,000 |
| 2009/02/24 | 682 | 718 | 680 | 714 | 18,950,000 |
| 2009/02/23 | 680 | 709 | 667 | 702 | 13,822,000 |
| 2009/02/20 | 696 | 700 | 684 | 691 | 12,313,000 |
| 2009/02/19 | 719 | 723 | 701 | 701 | 13,999,000 |
| 2009/02/18 | 689 | 701 | 682 | 701 | 10,689,000 |
| 2009/02/17 | 701 | 716 | 691 | 699 | 12,511,000 |
| 2009/02/16 | 735 | 743 | 705 | 708 | 13,692,000 |
| 2009/02/13 | 750 | 751 | 728 | 740 | 13,349,000 |
| 2009/02/12 | 738 | 764 | 731 | 733 | 18,573,000 |
| 2009/02/10 | 795 | 799 | 751 | 758 | 23,257,000 |
| 2009/02/09 | 785 | 808 | 778 | 778 | 43,833,000 |
| 2009/02/06 | 740 | 750 | 729 | 742 | 26,569,000 |
| 2009/02/05 | 685 | 746 | 671 | 710 | 32,671,000 |
| 2009/02/04 | 670 | 698 | 668 | 695 | 14,888,000 |
| 2009/02/03 | 645 | 691 | 642 | 662 | 15,788,000 |
| 2009/02/02 | 651 | 661 | 643 | 646 | 16,930,000 |
| 2009/01/30 | 697 | 701 | 673 | 677 | 14,077,000 |
| 2009/01/29 | 730 | 737 | 710 | 720 | 12,691,000 |
| 2009/01/28 | 684 | 715 | 681 | 710 | 18,375,000 |
| 2009/01/27 | 676 | 698 | 650 | 688 | 30,503,000 |
| 2009/01/26 | 674 | 690 | 656 | 671 | 18,585,000 |
| 2009/01/23 | 715 | 717 | 679 | 679 | 23,951,000 |
| 2009/01/22 | 740 | 743 | 710 | 735 | 20,265,000 |
| 2009/01/21 | 742 | 747 | 726 | 730 | 28,012,000 |
| 2009/01/20 | 758 | 790 | 746 | 772 | 59,080,000 |
| 2009/01/19 | 751 | 770 | 742 | 765 | 17,528,000 |
| 2009/01/16 | 740 | 744 | 714 | 731 | 27,602,000 |
| 2009/01/15 | 734 | 739 | 721 | 723 | 23,703,000 |
| 2009/01/14 | 750 | 798 | 737 | 765 | 39,029,000 |
| 2009/01/13 | 785 | 785 | 750 | 751 | 27,589,000 |
| 2009/01/09 | 840 | 862 | 815 | 827 | 48,723,000 |
| 2009/01/08 | 867 | 884 | 839 | 839 | 53,023,000 |
| 2009/01/07 | 833 | 897 | 832 | 897 | 65,818,000 |
| 2009/01/06 | 717 | 797 | 717 | 797 | 40,003,000 |
| 2009/01/05 | 675 | 699 | 670 | 697 | 8,444,000 |