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 |
---|---|---|---|---|---|
2012/12/28 | 310 | 313 | 301 | 303 | 54,458,000 |
2012/12/27 | 310 | 315 | 298 | 300 | 104,225,000 |
2012/12/26 | 273 | 315 | 266 | 315 | 197,486,000 |
2012/12/25 | 290 | 295 | 270 | 273 | 107,238,000 |
2012/12/21 | 308 | 311 | 282 | 295 | 91,815,000 |
2012/12/20 | 290 | 313 | 289 | 302 | 142,433,000 |
2012/12/19 | 349 | 354 | 305 | 307 | 215,244,000 |
2012/12/18 | 311 | 372 | 310 | 327 | 360,070,000 |
2012/12/17 | 282 | 301 | 274 | 301 | 235,600,000 |
2012/12/14 | 250 | 269 | 246 | 269 | 192,707,000 |
2012/12/13 | 241 | 263 | 238 | 250 | 240,209,000 |
2012/12/12 | 224 | 235 | 221 | 235 | 155,305,000 |
2012/12/11 | 209 | 219 | 207 | 218 | 87,460,000 |
2012/12/10 | 226 | 228 | 203 | 204 | 130,275,000 |
2012/12/07 | 207 | 223 | 206 | 216 | 186,320,000 |
2012/12/06 | 182 | 199 | 182 | 199 | 98,032,000 |
2012/12/05 | 175 | 184 | 174 | 181 | 66,726,000 |
2012/12/04 | 174 | 177 | 173 | 174 | 33,918,000 |
2012/12/03 | 170 | 173 | 170 | 172 | 10,441,000 |
2012/11/30 | 169 | 172 | 168 | 172 | 18,246,000 |
2012/11/29 | 164 | 171 | 163 | 169 | 23,622,000 |
2012/11/28 | 168 | 169 | 164 | 164 | 18,867,000 |
2012/11/27 | 168 | 172 | 167 | 169 | 15,384,000 |
2012/11/26 | 174 | 176 | 168 | 170 | 26,231,000 |
2012/11/22 | 168 | 176 | 167 | 171 | 41,230,000 |
2012/11/21 | 171 | 172 | 164 | 164 | 26,342,000 |
2012/11/20 | 176 | 177 | 171 | 172 | 19,893,000 |
2012/11/19 | 175 | 181 | 174 | 175 | 39,711,000 |
2012/11/16 | 172 | 180 | 166 | 179 | 58,403,000 |
2012/11/15 | 161 | 172 | 161 | 168 | 57,635,000 |
2012/11/14 | 167 | 168 | 161 | 163 | 57,625,000 |
2012/11/13 | 153 | 155 | 152 | 152 | 7,113,000 |
2012/11/12 | 156 | 159 | 152 | 154 | 28,412,000 |
2012/11/09 | 152 | 157 | 151 | 155 | 24,033,000 |
2012/11/08 | 151 | 154 | 150 | 152 | 19,924,000 |
2012/11/07 | 154 | 157 | 151 | 153 | 32,383,000 |
2012/11/06 | 147 | 157 | 147 | 156 | 53,967,000 |
2012/11/05 | 158 | 160 | 153 | 154 | 42,723,000 |
2012/11/02 | 164 | 165 | 160 | 165 | 56,301,000 |
2012/11/01 | 167 | 170 | 166 | 169 | 36,207,000 |
2012/10/31 | 172 | 174 | 169 | 172 | 30,191,000 |
2012/10/30 | 174 | 175 | 169 | 172 | 73,864,000 |
2012/10/29 | 163 | 167 | 162 | 162 | 30,837,000 |
2012/10/26 | 162 | 176 | 161 | 166 | 119,230,000 |
2012/10/25 | 162 | 163 | 156 | 160 | 67,459,000 |
2012/10/24 | 159 | 167 | 157 | 167 | 90,218,000 |
2012/10/23 | 160 | 161 | 155 | 157 | 39,689,000 |
2012/10/22 | 164 | 165 | 158 | 160 | 78,231,000 |
2012/10/19 | 147 | 150 | 145 | 149 | 29,607,000 |
2012/10/18 | 143 | 151 | 142 | 148 | 59,643,000 |
2012/10/17 | 146 | 149 | 142 | 143 | 40,379,000 |
2012/10/16 | 148 | 151 | 145 | 147 | 34,086,000 |
2012/10/15 | 148 | 153 | 147 | 149 | 39,590,000 |
2012/10/12 | 145 | 155 | 142 | 153 | 69,898,000 |
2012/10/11 | 151 | 152 | 143 | 146 | 79,994,000 |
2012/10/10 | 156 | 159 | 152 | 153 | 68,651,000 |
2012/10/09 | 170 | 173 | 150 | 151 | 99,303,000 |
2012/10/05 | 177 | 179 | 175 | 177 | 27,756,000 |
2012/10/04 | 184 | 184 | 176 | 182 | 37,159,000 |
2012/10/03 | 193 | 195 | 185 | 188 | 29,641,000 |
2012/10/02 | 193 | 195 | 193 | 195 | 8,269,000 |
2012/10/01 | 195 | 198 | 193 | 193 | 21,603,000 |
2012/09/28 | 200 | 201 | 191 | 193 | 35,526,000 |
2012/09/27 | 205 | 205 | 199 | 199 | 38,480,000 |
2012/09/26 | 208 | 210 | 205 | 207 | 25,360,000 |
2012/09/25 | 209 | 210 | 206 | 207 | 26,992,000 |
2012/09/24 | 216 | 217 | 205 | 206 | 43,256,000 |
2012/09/21 | 215 | 219 | 210 | 212 | 95,253,000 |
2012/09/20 | 198 | 210 | 198 | 202 | 61,998,000 |
2012/09/19 | 201 | 203 | 198 | 200 | 35,540,000 |
2012/09/18 | 204 | 211 | 200 | 203 | 65,440,000 |
2012/09/14 | 209 | 209 | 204 | 208 | 46,983,000 |
2012/09/13 | 212 | 214 | 207 | 208 | 39,599,000 |
2012/09/12 | 208 | 217 | 205 | 209 | 102,305,000 |
2012/09/11 | 203 | 211 | 202 | 208 | 83,979,000 |
2012/09/10 | 202 | 211 | 199 | 202 | 99,276,000 |
2012/09/07 | 203 | 210 | 188 | 206 | 142,321,000 |
2012/09/06 | 199 | 204 | 194 | 200 | 95,866,000 |
2012/09/05 | 205 | 220 | 202 | 209 | 153,957,000 |
2012/09/04 | 195 | 209 | 193 | 209 | 166,987,000 |
2012/09/03 | 190 | 193 | 182 | 186 | 112,058,000 |
2012/08/31 | 204 | 211 | 195 | 198 | 168,966,000 |
2012/08/30 | 234 | 237 | 223 | 227 | 145,570,000 |
2012/08/29 | 223 | 240 | 215 | 230 | 240,054,000 |
2012/08/28 | 203 | 215 | 202 | 215 | 135,145,000 |
2012/08/27 | 197 | 204 | 193 | 197 | 137,981,000 |
2012/08/24 | 180 | 194 | 180 | 192 | 93,489,000 |
2012/08/23 | 189 | 191 | 181 | 182 | 88,147,000 |
2012/08/22 | 176 | 184 | 175 | 180 | 87,340,000 |
2012/08/21 | 171 | 184 | 167 | 179 | 130,945,000 |
2012/08/20 | 180 | 182 | 172 | 174 | 88,421,000 |
2012/08/17 | 178 | 198 | 170 | 184 | 221,467,000 |
2012/08/16 | 165 | 179 | 164 | 175 | 118,976,000 |
2012/08/15 | 186 | 188 | 164 | 169 | 124,640,000 |
2012/08/14 | 199 | 200 | 193 | 193 | 37,356,000 |
2012/08/13 | 209 | 210 | 198 | 200 | 60,609,000 |
2012/08/10 | 194 | 214 | 193 | 209 | 121,393,000 |
2012/08/09 | 186 | 194 | 185 | 191 | 71,008,000 |
2012/08/08 | 192 | 199 | 186 | 188 | 121,768,000 |
2012/08/07 | 186 | 188 | 181 | 183 | 95,703,000 |
2012/08/06 | 182 | 188 | 176 | 181 | 122,365,000 |
2012/08/03 | 206 | 207 | 187 | 192 | 244,628,000 |
2012/08/02 | 270 | 280 | 264 | 267 | 48,631,000 |
2012/08/01 | 262 | 270 | 262 | 265 | 27,164,000 |
2012/07/31 | 252 | 276 | 248 | 270 | 63,319,000 |
2012/07/30 | 251 | 263 | 247 | 255 | 40,209,000 |
2012/07/27 | 269 | 272 | 251 | 255 | 53,213,000 |
2012/07/26 | 261 | 267 | 248 | 262 | 70,805,000 |
2012/07/25 | 281 | 284 | 260 | 260 | 51,218,000 |
2012/07/24 | 286 | 294 | 278 | 289 | 82,352,000 |
2012/07/23 | 302 | 303 | 294 | 294 | 21,766,000 |
2012/07/20 | 319 | 320 | 308 | 310 | 19,710,000 |
2012/07/19 | 320 | 326 | 316 | 317 | 24,531,000 |
2012/07/18 | 314 | 324 | 307 | 316 | 52,106,000 |
2012/07/17 | 330 | 331 | 313 | 315 | 28,038,000 |
2012/07/13 | 337 | 344 | 331 | 334 | 34,733,000 |
2012/07/12 | 351 | 351 | 330 | 331 | 44,497,000 |
2012/07/11 | 360 | 361 | 351 | 356 | 22,680,000 |
2012/07/10 | 373 | 374 | 360 | 362 | 32,434,000 |
2012/07/09 | 376 | 390 | 368 | 378 | 34,094,000 |
2012/07/06 | 373 | 378 | 371 | 376 | 17,399,000 |
2012/07/05 | 385 | 387 | 377 | 378 | 16,534,000 |
2012/07/04 | 393 | 394 | 383 | 385 | 21,207,000 |
2012/07/03 | 400 | 401 | 389 | 392 | 19,339,000 |
2012/07/02 | 408 | 409 | 396 | 397 | 14,626,000 |
2012/06/29 | 395 | 407 | 393 | 402 | 16,817,000 |
2012/06/28 | 409 | 410 | 399 | 403 | 13,412,000 |
2012/06/27 | 401 | 411 | 399 | 403 | 20,998,000 |
2012/06/26 | 406 | 409 | 393 | 398 | 24,903,000 |
2012/06/25 | 430 | 431 | 409 | 410 | 18,668,000 |
2012/06/22 | 413 | 433 | 411 | 425 | 30,091,000 |
2012/06/21 | 435 | 438 | 414 | 415 | 38,867,000 |
2012/06/20 | 450 | 458 | 432 | 438 | 33,229,000 |
2012/06/19 | 434 | 460 | 430 | 449 | 44,016,000 |
2012/06/18 | 424 | 443 | 423 | 435 | 33,465,000 |
2012/06/15 | 419 | 421 | 410 | 412 | 10,936,000 |
2012/06/14 | 406 | 420 | 405 | 415 | 15,870,000 |
2012/06/13 | 413 | 418 | 403 | 406 | 15,360,000 |
2012/06/12 | 410 | 422 | 408 | 413 | 33,956,000 |
2012/06/11 | 408 | 429 | 401 | 424 | 37,332,000 |
2012/06/08 | 412 | 412 | 389 | 392 | 36,040,000 |
2012/06/07 | 428 | 432 | 411 | 414 | 23,141,000 |
2012/06/06 | 399 | 422 | 398 | 419 | 26,127,000 |
2012/06/05 | 387 | 396 | 386 | 392 | 12,403,000 |
2012/06/04 | 380 | 388 | 377 | 382 | 16,066,000 |
2012/06/01 | 407 | 407 | 388 | 391 | 21,661,000 |
2012/05/31 | 400 | 418 | 398 | 411 | 22,687,000 |
2012/05/30 | 422 | 422 | 402 | 409 | 21,670,000 |
2012/05/29 | 420 | 428 | 415 | 422 | 32,290,000 |
2012/05/28 | 399 | 424 | 388 | 423 | 59,889,000 |
2012/05/25 | 395 | 413 | 384 | 391 | 46,907,000 |
2012/05/24 | 376 | 404 | 375 | 395 | 50,957,000 |
2012/05/23 | 371 | 389 | 367 | 369 | 40,406,000 |
2012/05/22 | 374 | 376 | 367 | 370 | 15,931,000 |
2012/05/21 | 374 | 382 | 364 | 366 | 17,466,000 |
2012/05/18 | 380 | 383 | 374 | 379 | 22,457,000 |
2012/05/17 | 371 | 391 | 368 | 391 | 31,479,000 |
2012/05/16 | 375 | 384 | 366 | 370 | 23,058,000 |
2012/05/15 | 389 | 389 | 375 | 379 | 18,676,000 |
2012/05/14 | 388 | 401 | 382 | 391 | 26,636,000 |
2012/05/11 | 410 | 412 | 387 | 390 | 29,363,000 |
2012/05/10 | 410 | 422 | 407 | 411 | 21,560,000 |
2012/05/09 | 408 | 419 | 406 | 409 | 35,483,000 |
2012/05/08 | 426 | 426 | 403 | 410 | 31,473,000 |
2012/05/07 | 437 | 440 | 420 | 422 | 26,477,000 |
2012/05/02 | 473 | 474 | 443 | 448 | 39,665,000 |
2012/05/01 | 493 | 494 | 465 | 468 | 33,123,000 |
2012/04/27 | 516 | 531 | 513 | 516 | 18,589,000 |
2012/04/26 | 509 | 515 | 507 | 510 | 10,757,000 |
2012/04/25 | 517 | 519 | 502 | 504 | 10,109,000 |
2012/04/24 | 507 | 514 | 502 | 509 | 11,782,000 |
2012/04/23 | 503 | 512 | 501 | 509 | 15,269,000 |
2012/04/20 | 502 | 505 | 492 | 494 | 9,396,000 |
2012/04/19 | 501 | 510 | 500 | 503 | 10,530,000 |
2012/04/18 | 513 | 516 | 501 | 503 | 15,347,000 |
2012/04/17 | 519 | 522 | 503 | 508 | 14,499,000 |
2012/04/16 | 515 | 534 | 514 | 520 | 21,593,000 |
2012/04/13 | 536 | 539 | 513 | 514 | 23,656,000 |
2012/04/12 | 513 | 536 | 506 | 527 | 31,161,000 |
2012/04/11 | 510 | 522 | 505 | 513 | 24,928,000 |
2012/04/10 | 547 | 553 | 525 | 530 | 28,505,000 |
2012/04/09 | 550 | 563 | 549 | 554 | 9,722,000 |
2012/04/06 | 561 | 570 | 555 | 559 | 13,885,000 |
2012/04/05 | 559 | 573 | 550 | 571 | 28,850,000 |
2012/04/04 | 585 | 588 | 567 | 569 | 22,105,000 |
2012/04/03 | 596 | 597 | 580 | 591 | 21,211,000 |
2012/04/02 | 606 | 607 | 597 | 599 | 26,031,000 |
2012/03/30 | 607 | 613 | 595 | 604 | 38,923,000 |
2012/03/29 | 605 | 619 | 601 | 608 | 116,665,000 |
2012/03/28 | 570 | 570 | 570 | 570 | 6,013,000 |
2012/03/27 | 480 | 499 | 478 | 495 | 27,093,000 |
2012/03/26 | 477 | 482 | 467 | 474 | 23,476,000 |
2012/03/23 | 487 | 488 | 472 | 476 | 29,205,000 |
2012/03/22 | 500 | 502 | 490 | 492 | 18,814,000 |
2012/03/21 | 504 | 509 | 501 | 501 | 11,732,000 |
2012/03/19 | 513 | 514 | 504 | 506 | 13,322,000 |
2012/03/16 | 500 | 515 | 496 | 510 | 30,478,000 |
2012/03/15 | 522 | 525 | 500 | 503 | 54,967,000 |
2012/03/14 | 514 | 534 | 483 | 531 | 94,011,000 |
2012/03/13 | 511 | 520 | 508 | 509 | 19,806,000 |
2012/03/12 | 529 | 529 | 509 | 509 | 20,893,000 |
2012/03/09 | 516 | 527 | 507 | 522 | 45,881,000 |
2012/03/08 | 551 | 552 | 518 | 520 | 32,349,000 |
2012/03/07 | 534 | 547 | 533 | 546 | 12,405,000 |
2012/03/06 | 567 | 571 | 543 | 544 | 17,199,000 |
2012/03/05 | 571 | 580 | 562 | 563 | 12,266,000 |
2012/03/02 | 561 | 578 | 556 | 569 | 21,299,000 |
2012/03/01 | 578 | 580 | 551 | 554 | 19,598,000 |
2012/02/29 | 580 | 582 | 568 | 572 | 16,882,000 |
2012/02/28 | 574 | 578 | 565 | 576 | 16,708,000 |
2012/02/27 | 575 | 599 | 572 | 584 | 24,922,000 |
2012/02/24 | 564 | 570 | 561 | 566 | 13,555,000 |
2012/02/23 | 551 | 565 | 547 | 564 | 14,741,000 |
2012/02/22 | 544 | 550 | 538 | 549 | 15,909,000 |
2012/02/21 | 555 | 559 | 545 | 547 | 17,316,000 |
2012/02/20 | 565 | 572 | 558 | 558 | 13,899,000 |
2012/02/17 | 558 | 559 | 551 | 555 | 17,296,000 |
2012/02/16 | 541 | 556 | 541 | 545 | 22,251,000 |
2012/02/15 | 536 | 544 | 535 | 539 | 17,076,000 |
2012/02/14 | 533 | 537 | 527 | 533 | 13,175,000 |
2012/02/13 | 538 | 547 | 535 | 535 | 11,007,000 |
2012/02/10 | 539 | 541 | 535 | 541 | 11,972,000 |
2012/02/09 | 535 | 540 | 534 | 536 | 11,779,000 |
2012/02/08 | 538 | 542 | 532 | 539 | 16,783,000 |
2012/02/07 | 532 | 537 | 529 | 536 | 15,344,000 |
2012/02/06 | 538 | 542 | 524 | 527 | 22,719,000 |
2012/02/03 | 528 | 543 | 505 | 543 | 81,756,000 |
2012/02/02 | 565 | 565 | 528 | 528 | 84,100,000 |
2012/02/01 | 636 | 650 | 617 | 628 | 18,331,000 |
2012/01/31 | 655 | 669 | 647 | 656 | 10,180,000 |
2012/01/30 | 658 | 662 | 652 | 658 | 6,720,000 |
2012/01/27 | 666 | 668 | 658 | 663 | 5,687,000 |
2012/01/26 | 667 | 672 | 659 | 666 | 5,912,000 |
2012/01/25 | 667 | 671 | 661 | 666 | 9,923,000 |
2012/01/24 | 667 | 667 | 654 | 657 | 6,095,000 |
2012/01/23 | 675 | 676 | 665 | 669 | 5,570,000 |
2012/01/20 | 667 | 677 | 664 | 675 | 10,432,000 |
2012/01/19 | 636 | 660 | 636 | 654 | 9,339,000 |
2012/01/18 | 633 | 638 | 621 | 632 | 9,302,000 |
2012/01/17 | 638 | 642 | 631 | 637 | 6,690,000 |
2012/01/16 | 649 | 650 | 632 | 637 | 7,360,000 |
2012/01/13 | 641 | 660 | 633 | 656 | 9,668,000 |
2012/01/12 | 660 | 661 | 641 | 643 | 8,875,000 |
2012/01/11 | 678 | 683 | 662 | 664 | 6,761,000 |
2012/01/10 | 663 | 677 | 662 | 665 | 9,561,000 |
2012/01/06 | 662 | 669 | 653 | 660 | 8,921,000 |
2012/01/05 | 670 | 671 | 658 | 662 | 10,448,000 |
2012/01/04 | 677 | 690 | 674 | 676 | 7,725,000 |