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 |
|---|---|---|---|---|---|
| 2013/12/30 | 330 | 341 | 327 | 334 | 61,003,000 |
| 2013/12/27 | 332 | 334 | 325 | 329 | 30,798,000 |
| 2013/12/26 | 325 | 334 | 324 | 330 | 49,843,000 |
| 2013/12/25 | 320 | 325 | 319 | 324 | 34,494,000 |
| 2013/12/24 | 329 | 329 | 321 | 323 | 34,333,000 |
| 2013/12/20 | 329 | 331 | 324 | 329 | 37,551,000 |
| 2013/12/19 | 334 | 335 | 329 | 331 | 30,361,000 |
| 2013/12/18 | 330 | 334 | 328 | 330 | 37,839,000 |
| 2013/12/17 | 332 | 335 | 329 | 332 | 39,683,000 |
| 2013/12/16 | 337 | 339 | 329 | 330 | 41,765,000 |
| 2013/12/13 | 339 | 343 | 335 | 337 | 66,083,000 |
| 2013/12/12 | 340 | 343 | 334 | 337 | 53,070,000 |
| 2013/12/11 | 338 | 349 | 337 | 341 | 105,565,000 |
| 2013/12/10 | 339 | 347 | 333 | 340 | 119,690,000 |
| 2013/12/09 | 343 | 344 | 336 | 339 | 49,966,000 |
| 2013/12/06 | 326 | 340 | 325 | 338 | 91,524,000 |
| 2013/12/05 | 337 | 342 | 325 | 330 | 79,229,000 |
| 2013/12/04 | 340 | 343 | 336 | 339 | 45,623,000 |
| 2013/12/03 | 350 | 353 | 342 | 345 | 97,600,000 |
| 2013/12/02 | 334 | 352 | 328 | 349 | 149,162,000 |
| 2013/11/29 | 335 | 337 | 329 | 335 | 79,105,000 |
| 2013/11/28 | 336 | 341 | 329 | 335 | 130,620,000 |
| 2013/11/27 | 330 | 342 | 324 | 328 | 164,694,000 |
| 2013/11/26 | 317 | 335 | 317 | 335 | 128,143,000 |
| 2013/11/25 | 327 | 339 | 311 | 321 | 246,114,000 |
| 2013/11/22 | 302 | 328 | 301 | 322 | 251,219,000 |
| 2013/11/21 | 296 | 298 | 289 | 297 | 108,331,000 |
| 2013/11/20 | 281 | 303 | 280 | 299 | 179,554,000 |
| 2013/11/19 | 281 | 282 | 277 | 278 | 27,688,000 |
| 2013/11/18 | 286 | 287 | 280 | 283 | 36,576,000 |
| 2013/11/15 | 284 | 286 | 282 | 286 | 42,193,000 |
| 2013/11/14 | 278 | 283 | 278 | 280 | 31,128,000 |
| 2013/11/13 | 275 | 281 | 274 | 278 | 34,625,000 |
| 2013/11/12 | 269 | 278 | 265 | 276 | 45,048,000 |
| 2013/11/11 | 280 | 280 | 269 | 272 | 70,773,000 |
| 2013/11/08 | 280 | 285 | 276 | 280 | 51,257,000 |
| 2013/11/07 | 286 | 290 | 278 | 288 | 54,966,000 |
| 2013/11/06 | 276 | 288 | 272 | 288 | 69,199,000 |
| 2013/11/05 | 295 | 296 | 262 | 278 | 122,554,000 |
| 2013/11/01 | 296 | 306 | 286 | 292 | 134,238,000 |
| 2013/10/31 | 294 | 294 | 289 | 289 | 21,244,000 |
| 2013/10/30 | 296 | 297 | 291 | 294 | 27,542,000 |
| 2013/10/29 | 294 | 297 | 292 | 296 | 31,886,000 |
| 2013/10/28 | 296 | 297 | 293 | 295 | 31,613,000 |
| 2013/10/25 | 296 | 297 | 291 | 292 | 32,980,000 |
| 2013/10/24 | 295 | 297 | 293 | 297 | 40,169,000 |
| 2013/10/23 | 299 | 303 | 293 | 295 | 66,471,000 |
| 2013/10/22 | 294 | 300 | 291 | 300 | 64,927,000 |
| 2013/10/21 | 295 | 299 | 292 | 295 | 58,801,000 |
| 2013/10/18 | 292 | 297 | 287 | 293 | 95,923,000 |
| 2013/10/17 | 305 | 306 | 288 | 290 | 151,504,000 |
| 2013/10/16 | 285 | 300 | 282 | 299 | 237,325,000 |
| 2013/10/15 | 291 | 292 | 285 | 286 | 74,167,000 |
| 2013/10/11 | 301 | 302 | 290 | 293 | 70,854,000 |
| 2013/10/10 | 292 | 302 | 287 | 299 | 88,089,000 |
| 2013/10/09 | 286 | 294 | 283 | 291 | 64,094,000 |
| 2013/10/08 | 290 | 292 | 282 | 290 | 136,696,000 |
| 2013/10/07 | 309 | 312 | 288 | 291 | 90,893,000 |
| 2013/10/04 | 326 | 326 | 316 | 317 | 34,010,000 |
| 2013/10/03 | 341 | 342 | 327 | 329 | 32,258,000 |
| 2013/10/02 | 352 | 353 | 340 | 344 | 24,319,000 |
| 2013/10/01 | 361 | 364 | 353 | 354 | 13,140,000 |
| 2013/09/30 | 360 | 367 | 360 | 360 | 8,540,000 |
| 2013/09/27 | 363 | 372 | 360 | 365 | 15,240,000 |
| 2013/09/26 | 350 | 362 | 350 | 361 | 19,050,000 |
| 2013/09/25 | 360 | 362 | 352 | 352 | 9,830,000 |
| 2013/09/24 | 364 | 366 | 362 | 363 | 8,575,000 |
| 2013/09/20 | 377 | 377 | 368 | 369 | 15,252,000 |
| 2013/09/19 | 383 | 388 | 368 | 375 | 35,364,000 |
| 2013/09/18 | 384 | 388 | 375 | 376 | 46,408,000 |
| 2013/09/17 | 348 | 376 | 342 | 370 | 61,345,000 |
| 2013/09/13 | 358 | 359 | 343 | 347 | 32,269,000 |
| 2013/09/12 | 374 | 374 | 360 | 363 | 30,196,000 |
| 2013/09/11 | 389 | 390 | 383 | 386 | 8,435,000 |
| 2013/09/10 | 397 | 397 | 388 | 389 | 9,859,000 |
| 2013/09/09 | 404 | 404 | 395 | 397 | 8,323,000 |
| 2013/09/06 | 393 | 395 | 388 | 392 | 7,142,000 |
| 2013/09/05 | 396 | 397 | 391 | 394 | 6,834,000 |
| 2013/09/04 | 383 | 395 | 381 | 394 | 8,890,000 |
| 2013/09/03 | 380 | 389 | 379 | 387 | 9,144,000 |
| 2013/09/02 | 384 | 385 | 375 | 378 | 9,240,000 |
| 2013/08/30 | 384 | 391 | 383 | 384 | 11,799,000 |
| 2013/08/29 | 388 | 391 | 380 | 381 | 10,955,000 |
| 2013/08/28 | 390 | 394 | 387 | 391 | 7,484,000 |
| 2013/08/27 | 396 | 404 | 395 | 399 | 5,932,000 |
| 2013/08/26 | 405 | 406 | 398 | 399 | 6,049,000 |
| 2013/08/23 | 410 | 410 | 403 | 404 | 8,978,000 |
| 2013/08/22 | 398 | 410 | 390 | 397 | 14,534,000 |
| 2013/08/21 | 402 | 407 | 397 | 400 | 8,557,000 |
| 2013/08/20 | 405 | 411 | 402 | 402 | 8,810,000 |
| 2013/08/19 | 406 | 408 | 400 | 407 | 5,609,000 |
| 2013/08/16 | 405 | 409 | 403 | 406 | 9,975,000 |
| 2013/08/15 | 414 | 419 | 413 | 414 | 8,932,000 |
| 2013/08/14 | 418 | 424 | 412 | 422 | 10,515,000 |
| 2013/08/13 | 401 | 416 | 401 | 414 | 11,575,000 |
| 2013/08/12 | 398 | 401 | 392 | 396 | 10,325,000 |
| 2013/08/09 | 404 | 407 | 400 | 401 | 12,322,000 |
| 2013/08/08 | 406 | 415 | 402 | 404 | 11,483,000 |
| 2013/08/07 | 415 | 419 | 412 | 413 | 9,173,000 |
| 2013/08/06 | 418 | 423 | 412 | 423 | 9,613,000 |
| 2013/08/05 | 422 | 424 | 416 | 421 | 10,506,000 |
| 2013/08/02 | 431 | 432 | 417 | 425 | 26,648,000 |
| 2013/08/01 | 409 | 429 | 398 | 411 | 33,964,000 |
| 2013/07/31 | 421 | 422 | 404 | 404 | 18,748,000 |
| 2013/07/30 | 413 | 430 | 412 | 427 | 13,584,000 |
| 2013/07/29 | 436 | 438 | 420 | 421 | 17,585,000 |
| 2013/07/26 | 452 | 463 | 444 | 448 | 30,502,000 |
| 2013/07/25 | 454 | 455 | 444 | 447 | 11,357,000 |
| 2013/07/24 | 453 | 453 | 440 | 447 | 11,336,000 |
| 2013/07/23 | 446 | 459 | 446 | 451 | 18,774,000 |
| 2013/07/22 | 474 | 475 | 442 | 450 | 39,564,000 |
| 2013/07/19 | 474 | 491 | 450 | 467 | 114,555,000 |
| 2013/07/18 | 455 | 464 | 445 | 463 | 49,738,000 |
| 2013/07/17 | 425 | 450 | 423 | 444 | 42,375,000 |
| 2013/07/16 | 429 | 430 | 424 | 427 | 11,926,000 |
| 2013/07/12 | 424 | 428 | 422 | 424 | 9,799,000 |
| 2013/07/11 | 418 | 424 | 413 | 423 | 14,551,000 |
| 2013/07/10 | 435 | 436 | 420 | 424 | 14,365,000 |
| 2013/07/09 | 432 | 439 | 422 | 432 | 19,572,000 |
| 2013/07/08 | 452 | 459 | 426 | 430 | 29,658,000 |
| 2013/07/05 | 438 | 446 | 434 | 438 | 24,048,000 |
| 2013/07/04 | 425 | 440 | 423 | 429 | 18,620,000 |
| 2013/07/03 | 430 | 452 | 416 | 430 | 67,798,000 |
| 2013/07/02 | 404 | 439 | 400 | 436 | 72,994,000 |
| 2013/07/01 | 403 | 406 | 391 | 396 | 18,222,000 |
| 2013/06/28 | 379 | 408 | 378 | 400 | 48,663,000 |
| 2013/06/27 | 390 | 390 | 351 | 370 | 33,762,000 |
| 2013/06/26 | 411 | 412 | 385 | 386 | 18,623,000 |
| 2013/06/25 | 402 | 408 | 394 | 400 | 16,528,000 |
| 2013/06/24 | 413 | 422 | 400 | 401 | 15,078,000 |
| 2013/06/21 | 400 | 415 | 392 | 412 | 20,334,000 |
| 2013/06/20 | 423 | 428 | 415 | 415 | 13,190,000 |
| 2013/06/19 | 437 | 439 | 420 | 426 | 14,125,000 |
| 2013/06/18 | 427 | 434 | 422 | 429 | 14,589,000 |
| 2013/06/17 | 410 | 425 | 406 | 424 | 12,730,000 |
| 2013/06/14 | 437 | 438 | 416 | 417 | 24,002,000 |
| 2013/06/13 | 435 | 436 | 413 | 418 | 31,698,000 |
| 2013/06/12 | 430 | 457 | 427 | 447 | 24,209,000 |
| 2013/06/11 | 465 | 469 | 435 | 448 | 33,608,000 |
| 2013/06/10 | 441 | 465 | 435 | 462 | 42,680,000 |
| 2013/06/07 | 393 | 413 | 391 | 401 | 34,067,000 |
| 2013/06/06 | 405 | 423 | 395 | 401 | 39,012,000 |
| 2013/06/05 | 456 | 457 | 421 | 422 | 32,438,000 |
| 2013/06/04 | 419 | 462 | 418 | 455 | 48,331,000 |
| 2013/06/03 | 452 | 459 | 424 | 427 | 38,353,000 |
| 2013/05/31 | 492 | 503 | 472 | 476 | 34,660,000 |
| 2013/05/30 | 502 | 509 | 476 | 482 | 50,013,000 |
| 2013/05/29 | 547 | 549 | 505 | 520 | 49,533,000 |
| 2013/05/28 | 528 | 553 | 521 | 538 | 50,911,000 |
| 2013/05/27 | 545 | 567 | 532 | 535 | 58,049,000 |
| 2013/05/24 | 572 | 590 | 525 | 565 | 119,982,000 |
| 2013/05/23 | 621 | 632 | 518 | 522 | 125,906,000 |
| 2013/05/22 | 586 | 627 | 570 | 601 | 109,862,000 |
| 2013/05/21 | 572 | 633 | 563 | 600 | 257,811,000 |
| 2013/05/20 | 488 | 552 | 483 | 552 | 167,834,000 |
| 2013/05/17 | 487 | 487 | 466 | 472 | 36,567,000 |
| 2013/05/16 | 476 | 491 | 446 | 487 | 73,729,000 |
| 2013/05/15 | 501 | 524 | 457 | 463 | 136,253,000 |
| 2013/05/14 | 523 | 535 | 502 | 531 | 129,629,000 |
| 2013/05/13 | 479 | 522 | 473 | 506 | 184,126,000 |
| 2013/05/10 | 450 | 474 | 439 | 450 | 224,986,000 |
| 2013/05/09 | 380 | 449 | 372 | 423 | 321,973,000 |
| 2013/05/08 | 362 | 385 | 361 | 369 | 96,780,000 |
| 2013/05/07 | 348 | 355 | 346 | 347 | 33,974,000 |
| 2013/05/02 | 319 | 344 | 318 | 337 | 55,506,000 |
| 2013/05/01 | 325 | 327 | 319 | 321 | 28,121,000 |
| 2013/04/30 | 341 | 342 | 334 | 338 | 15,241,000 |
| 2013/04/26 | 348 | 360 | 341 | 343 | 25,011,000 |
| 2013/04/25 | 350 | 351 | 343 | 346 | 16,218,000 |
| 2013/04/24 | 350 | 360 | 341 | 352 | 35,900,000 |
| 2013/04/23 | 354 | 355 | 346 | 348 | 18,273,000 |
| 2013/04/22 | 360 | 360 | 352 | 356 | 22,825,000 |
| 2013/04/19 | 342 | 354 | 335 | 348 | 45,628,000 |
| 2013/04/18 | 345 | 357 | 334 | 334 | 43,664,000 |
| 2013/04/17 | 365 | 367 | 339 | 350 | 62,717,000 |
| 2013/04/16 | 354 | 376 | 342 | 358 | 109,843,000 |
| 2013/04/15 | 345 | 403 | 344 | 370 | 274,846,000 |
| 2013/04/12 | 324 | 346 | 316 | 335 | 146,718,000 |
| 2013/04/11 | 313 | 328 | 305 | 313 | 90,170,000 |
| 2013/04/10 | 285 | 292 | 283 | 290 | 20,237,000 |
| 2013/04/09 | 292 | 293 | 281 | 282 | 25,312,000 |
| 2013/04/08 | 271 | 288 | 271 | 280 | 36,712,000 |
| 2013/04/05 | 267 | 268 | 261 | 261 | 25,437,000 |
| 2013/04/04 | 242 | 254 | 242 | 253 | 25,664,000 |
| 2013/04/03 | 268 | 269 | 234 | 246 | 63,808,000 |
| 2013/04/02 | 261 | 265 | 256 | 261 | 17,105,000 |
| 2013/04/01 | 271 | 272 | 265 | 265 | 9,698,000 |
| 2013/03/29 | 266 | 278 | 266 | 272 | 23,187,000 |
| 2013/03/28 | 271 | 276 | 260 | 268 | 38,148,000 |
| 2013/03/27 | 286 | 287 | 276 | 278 | 28,505,000 |
| 2013/03/26 | 291 | 297 | 290 | 290 | 19,151,000 |
| 2013/03/25 | 300 | 302 | 295 | 295 | 15,019,000 |
| 2013/03/22 | 306 | 307 | 301 | 302 | 12,070,000 |
| 2013/03/21 | 309 | 310 | 306 | 308 | 10,372,000 |
| 2013/03/19 | 310 | 312 | 305 | 307 | 13,683,000 |
| 2013/03/18 | 310 | 311 | 307 | 307 | 15,061,000 |
| 2013/03/15 | 308 | 315 | 306 | 315 | 24,159,000 |
| 2013/03/14 | 311 | 312 | 306 | 307 | 18,802,000 |
| 2013/03/13 | 303 | 308 | 301 | 308 | 24,770,000 |
| 2013/03/12 | 309 | 314 | 302 | 302 | 22,936,000 |
| 2013/03/11 | 310 | 317 | 307 | 309 | 33,357,000 |
| 2013/03/08 | 314 | 321 | 310 | 319 | 51,337,000 |
| 2013/03/07 | 340 | 340 | 312 | 314 | 91,032,000 |
| 2013/03/06 | 350 | 356 | 334 | 341 | 227,435,000 |
| 2013/03/05 | 301 | 302 | 299 | 299 | 12,836,000 |
| 2013/03/04 | 303 | 307 | 299 | 300 | 15,250,000 |
| 2013/03/01 | 295 | 302 | 294 | 301 | 23,053,000 |
| 2013/02/28 | 295 | 297 | 293 | 294 | 13,851,000 |
| 2013/02/27 | 299 | 300 | 292 | 294 | 20,530,000 |
| 2013/02/26 | 288 | 307 | 286 | 298 | 47,755,000 |
| 2013/02/25 | 294 | 302 | 289 | 294 | 86,684,000 |
| 2013/02/22 | 313 | 317 | 309 | 310 | 30,276,000 |
| 2013/02/21 | 323 | 327 | 318 | 321 | 23,728,000 |
| 2013/02/20 | 335 | 340 | 330 | 331 | 22,984,000 |
| 2013/02/19 | 323 | 339 | 319 | 332 | 66,724,000 |
| 2013/02/18 | 309 | 329 | 301 | 324 | 40,253,000 |
| 2013/02/15 | 325 | 327 | 312 | 315 | 25,455,000 |
| 2013/02/14 | 326 | 332 | 324 | 328 | 18,053,000 |
| 2013/02/13 | 331 | 332 | 325 | 328 | 18,110,000 |
| 2013/02/12 | 337 | 337 | 333 | 333 | 16,317,000 |
| 2013/02/08 | 335 | 338 | 328 | 332 | 26,867,000 |
| 2013/02/07 | 337 | 347 | 331 | 336 | 44,788,000 |
| 2013/02/06 | 343 | 344 | 337 | 337 | 39,218,000 |
| 2013/02/05 | 334 | 345 | 333 | 335 | 69,662,000 |
| 2013/02/04 | 337 | 357 | 327 | 347 | 210,585,000 |
| 2013/02/01 | 326 | 335 | 316 | 329 | 87,615,000 |
| 2013/01/31 | 320 | 321 | 308 | 311 | 34,197,000 |
| 2013/01/30 | 323 | 323 | 317 | 320 | 25,713,000 |
| 2013/01/29 | 323 | 326 | 319 | 322 | 19,913,000 |
| 2013/01/28 | 335 | 335 | 321 | 322 | 35,893,000 |
| 2013/01/25 | 335 | 339 | 325 | 327 | 52,775,000 |
| 2013/01/24 | 320 | 329 | 315 | 327 | 45,929,000 |
| 2013/01/23 | 315 | 325 | 313 | 324 | 34,388,000 |
| 2013/01/22 | 330 | 333 | 321 | 321 | 37,747,000 |
| 2013/01/21 | 336 | 339 | 327 | 331 | 51,907,000 |
| 2013/01/18 | 349 | 352 | 342 | 344 | 94,119,000 |
| 2013/01/17 | 323 | 347 | 322 | 338 | 209,535,000 |
| 2013/01/16 | 315 | 320 | 309 | 315 | 43,751,000 |
| 2013/01/15 | 335 | 336 | 307 | 321 | 110,742,000 |
| 2013/01/11 | 320 | 330 | 316 | 330 | 169,292,000 |
| 2013/01/10 | 294 | 298 | 291 | 293 | 26,551,000 |
| 2013/01/09 | 288 | 295 | 283 | 291 | 33,638,000 |
| 2013/01/08 | 293 | 302 | 290 | 293 | 77,048,000 |
| 2013/01/07 | 289 | 293 | 281 | 282 | 48,059,000 |
| 2013/01/04 | 310 | 313 | 283 | 295 | 102,497,000 |