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 |
|---|---|---|---|---|---|
| 2010/12/30 | 843 | 846 | 836 | 837 | 6,439,000 |
| 2010/12/29 | 846 | 846 | 835 | 845 | 3,567,000 |
| 2010/12/28 | 850 | 853 | 846 | 847 | 2,411,000 |
| 2010/12/27 | 852 | 859 | 847 | 852 | 5,065,000 |
| 2010/12/24 | 848 | 854 | 845 | 847 | 5,426,000 |
| 2010/12/22 | 855 | 869 | 853 | 856 | 9,915,000 |
| 2010/12/21 | 840 | 856 | 839 | 853 | 6,371,000 |
| 2010/12/20 | 845 | 858 | 839 | 839 | 9,159,000 |
| 2010/12/17 | 836 | 860 | 834 | 849 | 20,005,000 |
| 2010/12/16 | 820 | 830 | 819 | 828 | 6,171,000 |
| 2010/12/15 | 838 | 838 | 821 | 824 | 10,910,000 |
| 2010/12/14 | 834 | 842 | 829 | 837 | 10,042,000 |
| 2010/12/13 | 822 | 834 | 818 | 834 | 6,131,000 |
| 2010/12/10 | 832 | 832 | 820 | 822 | 8,781,000 |
| 2010/12/09 | 832 | 836 | 823 | 828 | 6,191,000 |
| 2010/12/08 | 820 | 830 | 817 | 828 | 6,879,000 |
| 2010/12/07 | 824 | 824 | 816 | 816 | 4,398,000 |
| 2010/12/06 | 814 | 826 | 810 | 823 | 6,445,000 |
| 2010/12/03 | 820 | 820 | 810 | 814 | 6,801,000 |
| 2010/12/02 | 823 | 823 | 812 | 814 | 5,157,000 |
| 2010/12/01 | 802 | 807 | 801 | 805 | 7,958,000 |
| 2010/11/30 | 823 | 827 | 805 | 805 | 10,210,000 |
| 2010/11/29 | 810 | 828 | 809 | 822 | 7,130,000 |
| 2010/11/26 | 814 | 818 | 812 | 815 | 5,895,000 |
| 2010/11/25 | 822 | 823 | 810 | 810 | 6,330,000 |
| 2010/11/24 | 800 | 816 | 800 | 807 | 7,518,000 |
| 2010/11/22 | 825 | 825 | 818 | 820 | 4,886,000 |
| 2010/11/19 | 845 | 845 | 812 | 812 | 11,591,000 |
| 2010/11/18 | 812 | 832 | 808 | 832 | 7,011,000 |
| 2010/11/17 | 808 | 817 | 806 | 816 | 6,218,000 |
| 2010/11/16 | 837 | 842 | 820 | 823 | 6,280,000 |
| 2010/11/15 | 816 | 828 | 814 | 828 | 5,854,000 |
| 2010/11/12 | 827 | 834 | 813 | 813 | 5,501,000 |
| 2010/11/11 | 817 | 833 | 817 | 829 | 8,480,000 |
| 2010/11/10 | 799 | 813 | 797 | 807 | 7,577,000 |
| 2010/11/09 | 800 | 807 | 787 | 788 | 6,780,000 |
| 2010/11/08 | 789 | 806 | 788 | 806 | 6,656,000 |
| 2010/11/05 | 774 | 790 | 774 | 785 | 8,790,000 |
| 2010/11/04 | 768 | 777 | 762 | 766 | 8,346,000 |
| 2010/11/02 | 750 | 765 | 748 | 760 | 8,188,000 |
| 2010/11/01 | 785 | 791 | 748 | 752 | 13,354,000 |
| 2010/10/29 | 820 | 828 | 789 | 795 | 15,628,000 |
| 2010/10/28 | 839 | 844 | 828 | 844 | 8,412,000 |
| 2010/10/27 | 834 | 844 | 830 | 842 | 6,005,000 |
| 2010/10/26 | 816 | 837 | 814 | 827 | 6,140,000 |
| 2010/10/25 | 827 | 837 | 820 | 820 | 5,021,000 |
| 2010/10/22 | 829 | 838 | 826 | 837 | 5,619,000 |
| 2010/10/21 | 829 | 829 | 813 | 820 | 7,342,000 |
| 2010/10/20 | 833 | 836 | 825 | 831 | 4,607,000 |
| 2010/10/19 | 855 | 862 | 845 | 848 | 4,995,000 |
| 2010/10/18 | 836 | 858 | 835 | 852 | 8,061,000 |
| 2010/10/15 | 829 | 835 | 823 | 835 | 6,510,000 |
| 2010/10/14 | 822 | 833 | 813 | 831 | 8,656,000 |
| 2010/10/13 | 832 | 836 | 810 | 811 | 6,998,000 |
| 2010/10/12 | 847 | 858 | 822 | 824 | 7,161,000 |
| 2010/10/08 | 845 | 865 | 840 | 840 | 8,210,000 |
| 2010/10/07 | 837 | 845 | 829 | 844 | 7,900,000 |
| 2010/10/06 | 843 | 853 | 840 | 845 | 7,828,000 |
| 2010/10/05 | 824 | 834 | 815 | 830 | 10,978,000 |
| 2010/10/04 | 835 | 850 | 830 | 835 | 6,290,000 |
| 2010/10/01 | 837 | 842 | 830 | 833 | 6,275,000 |
| 2010/09/30 | 866 | 870 | 830 | 831 | 8,607,000 |
| 2010/09/29 | 862 | 870 | 854 | 865 | 6,938,000 |
| 2010/09/28 | 856 | 870 | 856 | 861 | 4,740,000 |
| 2010/09/27 | 857 | 864 | 847 | 862 | 5,867,000 |
| 2010/09/24 | 840 | 861 | 836 | 846 | 10,001,000 |
| 2010/09/22 | 841 | 868 | 838 | 857 | 10,159,000 |
| 2010/09/21 | 866 | 872 | 845 | 846 | 13,754,000 |
| 2010/09/17 | 890 | 891 | 867 | 867 | 14,646,000 |
| 2010/09/16 | 877 | 895 | 860 | 893 | 15,749,000 |
| 2010/09/15 | 824 | 884 | 814 | 870 | 16,396,000 |
| 2010/09/14 | 838 | 842 | 825 | 828 | 5,322,000 |
| 2010/09/13 | 849 | 856 | 835 | 835 | 5,607,000 |
| 2010/09/10 | 824 | 842 | 817 | 839 | 12,994,000 |
| 2010/09/09 | 824 | 830 | 806 | 811 | 8,847,000 |
| 2010/09/08 | 820 | 822 | 812 | 816 | 4,989,000 |
| 2010/09/07 | 833 | 850 | 830 | 838 | 6,235,000 |
| 2010/09/06 | 831 | 846 | 828 | 838 | 7,089,000 |
| 2010/09/03 | 804 | 820 | 803 | 819 | 7,365,000 |
| 2010/09/02 | 809 | 812 | 791 | 806 | 8,770,000 |
| 2010/09/01 | 803 | 804 | 788 | 797 | 10,374,000 |
| 2010/08/31 | 835 | 836 | 802 | 804 | 12,907,000 |
| 2010/08/30 | 855 | 864 | 843 | 847 | 6,739,000 |
| 2010/08/27 | 823 | 845 | 817 | 840 | 8,298,000 |
| 2010/08/26 | 827 | 831 | 821 | 830 | 7,784,000 |
| 2010/08/25 | 817 | 836 | 812 | 820 | 10,055,000 |
| 2010/08/24 | 820 | 831 | 814 | 823 | 9,078,000 |
| 2010/08/23 | 850 | 851 | 826 | 832 | 8,803,000 |
| 2010/08/20 | 858 | 866 | 852 | 853 | 8,011,000 |
| 2010/08/19 | 857 | 877 | 855 | 877 | 7,655,000 |
| 2010/08/18 | 869 | 871 | 852 | 860 | 10,985,000 |
| 2010/08/17 | 850 | 876 | 847 | 865 | 12,926,000 |
| 2010/08/16 | 852 | 861 | 847 | 857 | 6,180,000 |
| 2010/08/13 | 869 | 878 | 857 | 871 | 8,784,000 |
| 2010/08/12 | 853 | 870 | 845 | 868 | 13,331,000 |
| 2010/08/11 | 895 | 895 | 869 | 873 | 12,846,000 |
| 2010/08/10 | 915 | 926 | 903 | 908 | 11,835,000 |
| 2010/08/09 | 927 | 928 | 913 | 919 | 6,114,000 |
| 2010/08/06 | 930 | 941 | 926 | 937 | 4,514,000 |
| 2010/08/05 | 943 | 953 | 935 | 937 | 6,299,000 |
| 2010/08/04 | 938 | 942 | 929 | 930 | 4,739,000 |
| 2010/08/03 | 958 | 961 | 942 | 946 | 5,052,000 |
| 2010/08/02 | 947 | 959 | 944 | 948 | 5,085,000 |
| 2010/07/30 | 962 | 963 | 940 | 947 | 9,732,000 |
| 2010/07/29 | 963 | 971 | 963 | 968 | 5,090,000 |
| 2010/07/28 | 970 | 983 | 967 | 978 | 7,546,000 |
| 2010/07/27 | 955 | 970 | 952 | 963 | 5,662,000 |
| 2010/07/26 | 953 | 962 | 947 | 948 | 7,403,000 |
| 2010/07/23 | 951 | 954 | 934 | 946 | 10,234,000 |
| 2010/07/22 | 938 | 944 | 933 | 937 | 8,315,000 |
| 2010/07/21 | 971 | 977 | 954 | 957 | 7,701,000 |
| 2010/07/20 | 937 | 965 | 935 | 958 | 10,758,000 |
| 2010/07/16 | 970 | 973 | 940 | 944 | 8,720,000 |
| 2010/07/15 | 994 | 995 | 977 | 980 | 5,012,000 |
| 2010/07/14 | 1,000 | 1,009 | 999 | 1,007 | 5,555,000 |
| 2010/07/13 | 987 | 995 | 974 | 985 | 5,835,000 |
| 2010/07/12 | 968 | 994 | 968 | 976 | 5,262,000 |
| 2010/07/09 | 975 | 977 | 963 | 965 | 5,819,000 |
| 2010/07/08 | 967 | 970 | 964 | 970 | 4,739,000 |
| 2010/07/07 | 953 | 956 | 935 | 939 | 5,172,000 |
| 2010/07/06 | 932 | 954 | 921 | 953 | 7,343,000 |
| 2010/07/05 | 924 | 951 | 924 | 946 | 8,303,000 |
| 2010/07/02 | 927 | 931 | 912 | 918 | 13,847,000 |
| 2010/07/01 | 947 | 951 | 927 | 930 | 8,149,000 |
| 2010/06/30 | 945 | 949 | 931 | 946 | 9,689,000 |
| 2010/06/29 | 978 | 987 | 952 | 957 | 6,092,000 |
| 2010/06/28 | 985 | 988 | 974 | 977 | 5,442,000 |
| 2010/06/25 | 975 | 979 | 966 | 972 | 6,042,000 |
| 2010/06/24 | 987 | 1,004 | 982 | 991 | 5,988,000 |
| 2010/06/23 | 995 | 1,002 | 990 | 994 | 6,345,000 |
| 2010/06/22 | 1,007 | 1,021 | 1,004 | 1,016 | 7,567,000 |
| 2010/06/21 | 1,008 | 1,019 | 1,002 | 1,016 | 7,693,000 |
| 2010/06/18 | 1,001 | 1,010 | 995 | 1,000 | 4,693,000 |
| 2010/06/17 | 1,013 | 1,018 | 994 | 1,002 | 6,331,000 |
| 2010/06/16 | 1,005 | 1,029 | 1,003 | 1,017 | 9,776,000 |
| 2010/06/15 | 979 | 990 | 973 | 986 | 4,381,000 |
| 2010/06/14 | 983 | 991 | 978 | 981 | 6,042,000 |
| 2010/06/11 | 961 | 983 | 945 | 967 | 20,612,000 |
| 2010/06/10 | 929 | 938 | 917 | 931 | 8,271,000 |
| 2010/06/09 | 933 | 939 | 912 | 928 | 9,478,000 |
| 2010/06/08 | 948 | 951 | 932 | 935 | 9,677,000 |
| 2010/06/07 | 970 | 970 | 948 | 949 | 9,453,000 |
| 2010/06/04 | 996 | 1,015 | 990 | 1,000 | 7,113,000 |
| 2010/06/03 | 975 | 997 | 973 | 996 | 7,464,000 |
| 2010/06/02 | 976 | 982 | 954 | 957 | 11,901,000 |
| 2010/06/01 | 990 | 992 | 975 | 988 | 4,812,000 |
| 2010/05/31 | 996 | 1,006 | 991 | 992 | 4,509,000 |
| 2010/05/28 | 1,018 | 1,019 | 989 | 1,000 | 8,706,000 |
| 2010/05/27 | 965 | 999 | 957 | 998 | 9,256,000 |
| 2010/05/26 | 974 | 987 | 955 | 971 | 10,778,000 |
| 2010/05/25 | 991 | 993 | 965 | 969 | 12,100,000 |
| 2010/05/24 | 1,003 | 1,008 | 990 | 1,002 | 10,930,000 |
| 2010/05/21 | 988 | 1,020 | 988 | 1,010 | 10,691,000 |
| 2010/05/20 | 1,051 | 1,056 | 1,025 | 1,035 | 7,283,000 |
| 2010/05/19 | 1,056 | 1,070 | 1,051 | 1,067 | 6,328,000 |
| 2010/05/18 | 1,080 | 1,097 | 1,063 | 1,072 | 7,607,000 |
| 2010/05/17 | 1,082 | 1,088 | 1,070 | 1,079 | 7,594,000 |
| 2010/05/14 | 1,101 | 1,106 | 1,083 | 1,090 | 9,504,000 |
| 2010/05/13 | 1,134 | 1,135 | 1,111 | 1,125 | 4,671,000 |
| 2010/05/12 | 1,122 | 1,122 | 1,100 | 1,111 | 5,050,000 |
| 2010/05/11 | 1,148 | 1,150 | 1,103 | 1,104 | 9,251,000 |
| 2010/05/10 | 1,099 | 1,142 | 1,095 | 1,142 | 11,194,000 |
| 2010/05/07 | 1,092 | 1,129 | 1,086 | 1,098 | 17,486,000 |
| 2010/05/06 | 1,197 | 1,198 | 1,172 | 1,173 | 7,570,000 |
| 2010/04/30 | 1,245 | 1,246 | 1,220 | 1,226 | 5,259,000 |
| 2010/04/28 | 1,217 | 1,235 | 1,211 | 1,224 | 10,774,000 |
| 2010/04/27 | 1,230 | 1,260 | 1,227 | 1,254 | 9,680,000 |
| 2010/04/26 | 1,208 | 1,232 | 1,203 | 1,230 | 6,122,000 |
| 2010/04/23 | 1,206 | 1,208 | 1,190 | 1,193 | 7,371,000 |
| 2010/04/22 | 1,216 | 1,217 | 1,200 | 1,210 | 5,206,000 |
| 2010/04/21 | 1,225 | 1,230 | 1,218 | 1,229 | 5,461,000 |
| 2010/04/20 | 1,211 | 1,224 | 1,200 | 1,203 | 5,751,000 |
| 2010/04/19 | 1,197 | 1,212 | 1,194 | 1,196 | 7,257,000 |
| 2010/04/16 | 1,240 | 1,242 | 1,223 | 1,227 | 6,416,000 |
| 2010/04/15 | 1,250 | 1,260 | 1,244 | 1,249 | 10,706,000 |
| 2010/04/14 | 1,220 | 1,240 | 1,219 | 1,237 | 11,853,000 |
| 2010/04/13 | 1,193 | 1,207 | 1,186 | 1,199 | 8,139,000 |
| 2010/04/12 | 1,205 | 1,211 | 1,185 | 1,188 | 5,553,000 |
| 2010/04/09 | 1,215 | 1,215 | 1,191 | 1,203 | 6,683,000 |
| 2010/04/08 | 1,198 | 1,200 | 1,189 | 1,189 | 5,992,000 |
| 2010/04/07 | 1,216 | 1,219 | 1,202 | 1,212 | 6,994,000 |
| 2010/04/06 | 1,245 | 1,247 | 1,213 | 1,220 | 10,507,000 |
| 2010/04/05 | 1,239 | 1,253 | 1,236 | 1,249 | 13,699,000 |
| 2010/04/02 | 1,188 | 1,216 | 1,188 | 1,209 | 12,461,000 |
| 2010/04/01 | 1,172 | 1,180 | 1,163 | 1,177 | 5,310,000 |
| 2010/03/31 | 1,177 | 1,177 | 1,165 | 1,169 | 5,069,000 |
| 2010/03/30 | 1,162 | 1,174 | 1,159 | 1,170 | 6,355,000 |
| 2010/03/29 | 1,134 | 1,159 | 1,129 | 1,156 | 5,448,000 |
| 2010/03/26 | 1,140 | 1,140 | 1,128 | 1,137 | 4,734,000 |
| 2010/03/25 | 1,144 | 1,146 | 1,122 | 1,126 | 7,672,000 |
| 2010/03/24 | 1,105 | 1,130 | 1,103 | 1,125 | 10,726,000 |
| 2010/03/23 | 1,089 | 1,098 | 1,085 | 1,090 | 3,127,000 |
| 2010/03/19 | 1,080 | 1,093 | 1,078 | 1,090 | 3,708,000 |
| 2010/03/18 | 1,096 | 1,096 | 1,073 | 1,073 | 4,803,000 |
| 2010/03/17 | 1,080 | 1,096 | 1,074 | 1,091 | 5,258,000 |
| 2010/03/16 | 1,072 | 1,080 | 1,070 | 1,073 | 2,750,000 |
| 2010/03/15 | 1,078 | 1,080 | 1,070 | 1,079 | 2,959,000 |
| 2010/03/12 | 1,074 | 1,080 | 1,063 | 1,069 | 8,849,000 |
| 2010/03/11 | 1,070 | 1,085 | 1,066 | 1,073 | 5,636,000 |
| 2010/03/10 | 1,061 | 1,070 | 1,055 | 1,064 | 4,022,000 |
| 2010/03/09 | 1,067 | 1,069 | 1,057 | 1,065 | 3,674,000 |
| 2010/03/08 | 1,054 | 1,067 | 1,046 | 1,066 | 6,667,000 |
| 2010/03/05 | 1,020 | 1,028 | 1,015 | 1,027 | 6,482,000 |
| 2010/03/04 | 1,028 | 1,030 | 1,007 | 1,008 | 5,896,000 |
| 2010/03/03 | 1,040 | 1,041 | 1,027 | 1,031 | 5,065,000 |
| 2010/03/02 | 1,040 | 1,053 | 1,036 | 1,045 | 3,326,000 |
| 2010/03/01 | 1,031 | 1,047 | 1,029 | 1,035 | 3,703,000 |
| 2010/02/26 | 1,027 | 1,049 | 1,021 | 1,030 | 5,955,000 |
| 2010/02/25 | 1,059 | 1,059 | 1,033 | 1,036 | 5,291,000 |
| 2010/02/24 | 1,055 | 1,059 | 1,046 | 1,053 | 5,423,000 |
| 2010/02/23 | 1,070 | 1,082 | 1,059 | 1,075 | 4,926,000 |
| 2010/02/22 | 1,073 | 1,085 | 1,071 | 1,076 | 4,301,000 |
| 2010/02/19 | 1,080 | 1,092 | 1,051 | 1,053 | 6,854,000 |
| 2010/02/18 | 1,087 | 1,089 | 1,072 | 1,077 | 5,970,000 |
| 2010/02/17 | 1,084 | 1,097 | 1,079 | 1,097 | 4,722,000 |
| 2010/02/16 | 1,068 | 1,077 | 1,062 | 1,068 | 2,921,000 |
| 2010/02/15 | 1,087 | 1,088 | 1,068 | 1,071 | 3,704,000 |
| 2010/02/12 | 1,093 | 1,096 | 1,072 | 1,078 | 4,751,000 |
| 2010/02/10 | 1,085 | 1,094 | 1,080 | 1,087 | 7,839,000 |
| 2010/02/09 | 1,050 | 1,073 | 1,045 | 1,067 | 7,366,000 |
| 2010/02/08 | 1,059 | 1,065 | 1,049 | 1,052 | 5,542,000 |
| 2010/02/05 | 1,050 | 1,090 | 1,045 | 1,066 | 11,452,000 |
| 2010/02/04 | 1,108 | 1,110 | 1,062 | 1,070 | 13,659,000 |
| 2010/02/03 | 1,150 | 1,154 | 1,129 | 1,132 | 5,379,000 |
| 2010/02/02 | 1,120 | 1,150 | 1,112 | 1,136 | 8,620,000 |
| 2010/02/01 | 1,085 | 1,099 | 1,080 | 1,098 | 7,632,000 |
| 2010/01/29 | 1,111 | 1,114 | 1,082 | 1,084 | 6,453,000 |
| 2010/01/28 | 1,114 | 1,136 | 1,112 | 1,117 | 7,097,000 |
| 2010/01/27 | 1,129 | 1,130 | 1,103 | 1,107 | 7,664,000 |
| 2010/01/26 | 1,157 | 1,169 | 1,123 | 1,125 | 6,502,000 |
| 2010/01/25 | 1,130 | 1,156 | 1,128 | 1,151 | 5,832,000 |
| 2010/01/22 | 1,128 | 1,146 | 1,125 | 1,145 | 8,019,000 |
| 2010/01/21 | 1,130 | 1,180 | 1,127 | 1,154 | 11,245,000 |
| 2010/01/20 | 1,186 | 1,186 | 1,140 | 1,148 | 8,436,000 |
| 2010/01/19 | 1,200 | 1,201 | 1,163 | 1,168 | 6,525,000 |
| 2010/01/18 | 1,195 | 1,205 | 1,193 | 1,200 | 4,916,000 |
| 2010/01/15 | 1,247 | 1,253 | 1,210 | 1,215 | 10,385,000 |
| 2010/01/14 | 1,220 | 1,249 | 1,215 | 1,246 | 9,828,000 |
| 2010/01/13 | 1,190 | 1,224 | 1,182 | 1,208 | 9,026,000 |
| 2010/01/12 | 1,182 | 1,200 | 1,177 | 1,198 | 6,896,000 |
| 2010/01/08 | 1,188 | 1,198 | 1,175 | 1,182 | 6,022,000 |
| 2010/01/07 | 1,190 | 1,190 | 1,173 | 1,175 | 5,847,000 |
| 2010/01/06 | 1,182 | 1,195 | 1,168 | 1,190 | 5,137,000 |
| 2010/01/05 | 1,197 | 1,205 | 1,180 | 1,187 | 6,939,000 |
| 2010/01/04 | 1,180 | 1,184 | 1,175 | 1,178 | 2,512,000 |