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 |
---|---|---|---|---|---|
2014/12/30 | 271 | 272 | 267 | 268 | 16,364,000 |
2014/12/29 | 272 | 275 | 271 | 271 | 20,148,000 |
2014/12/26 | 268 | 273 | 266 | 271 | 15,409,000 |
2014/12/25 | 268 | 269 | 264 | 266 | 15,532,000 |
2014/12/24 | 268 | 272 | 267 | 267 | 22,644,000 |
2014/12/22 | 262 | 268 | 260 | 266 | 23,538,000 |
2014/12/19 | 266 | 267 | 260 | 263 | 29,022,000 |
2014/12/18 | 269 | 270 | 261 | 264 | 37,573,000 |
2014/12/17 | 267 | 270 | 266 | 266 | 13,825,000 |
2014/12/16 | 270 | 271 | 266 | 267 | 20,480,000 |
2014/12/15 | 274 | 276 | 271 | 273 | 19,838,000 |
2014/12/12 | 278 | 278 | 274 | 276 | 15,703,000 |
2014/12/11 | 272 | 278 | 270 | 277 | 16,614,000 |
2014/12/10 | 280 | 281 | 273 | 276 | 30,831,000 |
2014/12/09 | 283 | 286 | 283 | 283 | 8,933,000 |
2014/12/08 | 290 | 291 | 284 | 285 | 19,002,000 |
2014/12/05 | 285 | 286 | 284 | 286 | 10,387,000 |
2014/12/04 | 286 | 287 | 283 | 286 | 15,422,000 |
2014/12/03 | 287 | 289 | 285 | 286 | 20,538,000 |
2014/12/02 | 285 | 291 | 284 | 288 | 18,792,000 |
2014/12/01 | 283 | 288 | 279 | 287 | 21,867,000 |
2014/11/28 | 281 | 284 | 278 | 283 | 18,997,000 |
2014/11/27 | 286 | 286 | 279 | 280 | 31,494,000 |
2014/11/26 | 287 | 288 | 286 | 287 | 17,753,000 |
2014/11/25 | 294 | 295 | 288 | 290 | 27,312,000 |
2014/11/21 | 296 | 297 | 289 | 293 | 33,790,000 |
2014/11/20 | 300 | 301 | 297 | 298 | 12,788,000 |
2014/11/19 | 301 | 302 | 296 | 297 | 18,811,000 |
2014/11/18 | 296 | 301 | 296 | 300 | 18,160,000 |
2014/11/17 | 303 | 304 | 295 | 296 | 22,922,000 |
2014/11/14 | 303 | 304 | 299 | 303 | 23,767,000 |
2014/11/13 | 300 | 303 | 295 | 300 | 22,648,000 |
2014/11/12 | 298 | 305 | 297 | 299 | 45,787,000 |
2014/11/11 | 290 | 298 | 290 | 295 | 30,767,000 |
2014/11/10 | 286 | 291 | 284 | 289 | 15,743,000 |
2014/11/07 | 291 | 292 | 286 | 287 | 19,462,000 |
2014/11/06 | 294 | 296 | 284 | 286 | 41,807,000 |
2014/11/05 | 282 | 292 | 282 | 290 | 48,179,000 |
2014/11/04 | 291 | 293 | 280 | 281 | 59,011,000 |
2014/10/31 | 274 | 280 | 266 | 274 | 65,333,000 |
2014/10/30 | 264 | 268 | 262 | 267 | 27,221,000 |
2014/10/29 | 263 | 267 | 262 | 265 | 24,695,000 |
2014/10/28 | 262 | 264 | 258 | 262 | 20,296,000 |
2014/10/27 | 269 | 269 | 260 | 265 | 28,079,000 |
2014/10/24 | 275 | 276 | 270 | 271 | 14,833,000 |
2014/10/23 | 270 | 273 | 268 | 269 | 10,392,000 |
2014/10/22 | 273 | 276 | 269 | 272 | 18,975,000 |
2014/10/21 | 274 | 275 | 267 | 268 | 19,550,000 |
2014/10/20 | 266 | 275 | 266 | 272 | 25,700,000 |
2014/10/17 | 267 | 270 | 258 | 260 | 38,426,000 |
2014/10/16 | 269 | 270 | 262 | 266 | 36,790,000 |
2014/10/15 | 275 | 279 | 271 | 277 | 24,569,000 |
2014/10/14 | 282 | 282 | 272 | 274 | 31,754,000 |
2014/10/10 | 282 | 289 | 281 | 286 | 24,133,000 |
2014/10/09 | 293 | 294 | 284 | 286 | 25,803,000 |
2014/10/08 | 290 | 299 | 290 | 292 | 21,344,000 |
2014/10/07 | 300 | 301 | 294 | 295 | 23,724,000 |
2014/10/06 | 304 | 305 | 301 | 302 | 9,092,000 |
2014/10/03 | 300 | 303 | 298 | 300 | 13,915,000 |
2014/10/02 | 305 | 306 | 299 | 300 | 21,818,000 |
2014/10/01 | 312 | 313 | 309 | 309 | 11,737,000 |
2014/09/30 | 311 | 313 | 310 | 312 | 10,541,000 |
2014/09/29 | 318 | 318 | 314 | 315 | 9,257,000 |
2014/09/26 | 315 | 316 | 312 | 314 | 11,274,000 |
2014/09/25 | 317 | 318 | 314 | 318 | 8,722,000 |
2014/09/24 | 311 | 317 | 310 | 313 | 15,387,000 |
2014/09/22 | 325 | 325 | 317 | 318 | 17,026,000 |
2014/09/19 | 327 | 327 | 323 | 324 | 14,857,000 |
2014/09/18 | 328 | 329 | 324 | 326 | 15,115,000 |
2014/09/17 | 334 | 334 | 325 | 326 | 17,730,000 |
2014/09/16 | 333 | 335 | 330 | 331 | 21,154,000 |
2014/09/12 | 329 | 330 | 327 | 329 | 10,024,000 |
2014/09/11 | 328 | 332 | 328 | 330 | 13,435,000 |
2014/09/10 | 326 | 327 | 323 | 325 | 11,049,000 |
2014/09/09 | 330 | 331 | 326 | 328 | 9,546,000 |
2014/09/08 | 332 | 332 | 327 | 328 | 11,307,000 |
2014/09/05 | 333 | 333 | 330 | 332 | 6,264,000 |
2014/09/04 | 334 | 334 | 329 | 332 | 10,045,000 |
2014/09/03 | 336 | 336 | 331 | 332 | 15,456,000 |
2014/09/02 | 330 | 334 | 330 | 332 | 17,489,000 |
2014/09/01 | 327 | 330 | 325 | 328 | 10,358,000 |
2014/08/29 | 321 | 330 | 321 | 328 | 27,594,000 |
2014/08/28 | 323 | 325 | 321 | 325 | 6,206,000 |
2014/08/27 | 323 | 325 | 322 | 324 | 6,562,000 |
2014/08/26 | 324 | 325 | 321 | 322 | 6,551,000 |
2014/08/25 | 322 | 326 | 321 | 324 | 7,756,000 |
2014/08/22 | 326 | 326 | 320 | 322 | 11,163,000 |
2014/08/21 | 326 | 328 | 322 | 326 | 11,115,000 |
2014/08/20 | 327 | 329 | 324 | 325 | 11,579,000 |
2014/08/19 | 322 | 326 | 322 | 325 | 16,094,000 |
2014/08/18 | 316 | 321 | 316 | 318 | 12,948,000 |
2014/08/15 | 314 | 316 | 312 | 315 | 6,174,000 |
2014/08/14 | 312 | 315 | 311 | 314 | 9,434,000 |
2014/08/13 | 306 | 313 | 306 | 310 | 8,202,000 |
2014/08/12 | 308 | 311 | 304 | 308 | 24,230,000 |
2014/08/11 | 309 | 316 | 305 | 310 | 43,872,000 |
2014/08/08 | 302 | 306 | 299 | 302 | 44,925,000 |
2014/08/07 | 302 | 307 | 298 | 306 | 38,270,000 |
2014/08/06 | 306 | 307 | 301 | 304 | 30,361,000 |
2014/08/05 | 313 | 314 | 307 | 309 | 39,330,000 |
2014/08/04 | 325 | 327 | 314 | 315 | 45,128,000 |
2014/08/01 | 321 | 326 | 320 | 324 | 34,816,000 |
2014/07/31 | 327 | 332 | 323 | 326 | 28,408,000 |
2014/07/30 | 328 | 329 | 324 | 326 | 13,443,000 |
2014/07/29 | 332 | 334 | 326 | 329 | 20,112,000 |
2014/07/28 | 330 | 333 | 329 | 331 | 12,802,000 |
2014/07/25 | 333 | 333 | 330 | 333 | 26,873,000 |
2014/07/24 | 331 | 336 | 330 | 331 | 26,941,000 |
2014/07/23 | 325 | 331 | 324 | 327 | 22,916,000 |
2014/07/22 | 321 | 325 | 321 | 323 | 9,436,000 |
2014/07/18 | 320 | 323 | 315 | 321 | 27,201,000 |
2014/07/17 | 330 | 334 | 325 | 328 | 37,104,000 |
2014/07/16 | 323 | 325 | 322 | 323 | 7,869,000 |
2014/07/15 | 326 | 327 | 323 | 325 | 9,220,000 |
2014/07/14 | 319 | 326 | 319 | 324 | 10,450,000 |
2014/07/11 | 320 | 322 | 317 | 320 | 17,129,000 |
2014/07/10 | 331 | 332 | 322 | 325 | 15,156,000 |
2014/07/09 | 333 | 334 | 327 | 330 | 15,147,000 |
2014/07/08 | 336 | 337 | 332 | 335 | 14,415,000 |
2014/07/07 | 335 | 336 | 333 | 336 | 11,292,000 |
2014/07/04 | 339 | 341 | 335 | 336 | 30,171,000 |
2014/07/03 | 335 | 335 | 331 | 333 | 11,563,000 |
2014/07/02 | 335 | 338 | 332 | 333 | 28,233,000 |
2014/07/01 | 323 | 330 | 323 | 329 | 29,603,000 |
2014/06/30 | 320 | 325 | 319 | 325 | 16,310,000 |
2014/06/27 | 324 | 324 | 318 | 320 | 24,054,000 |
2014/06/26 | 325 | 326 | 322 | 323 | 9,020,000 |
2014/06/25 | 321 | 327 | 321 | 323 | 14,764,000 |
2014/06/24 | 323 | 325 | 321 | 322 | 13,770,000 |
2014/06/23 | 330 | 330 | 324 | 325 | 12,868,000 |
2014/06/20 | 326 | 329 | 323 | 325 | 28,564,000 |
2014/06/19 | 321 | 331 | 321 | 325 | 66,607,000 |
2014/06/18 | 310 | 314 | 309 | 314 | 10,963,000 |
2014/06/17 | 313 | 314 | 309 | 309 | 14,019,000 |
2014/06/16 | 318 | 318 | 308 | 310 | 21,013,000 |
2014/06/13 | 305 | 315 | 304 | 314 | 34,365,000 |
2014/06/12 | 303 | 307 | 302 | 306 | 10,028,000 |
2014/06/11 | 300 | 306 | 300 | 304 | 14,576,000 |
2014/06/10 | 307 | 308 | 301 | 303 | 26,412,000 |
2014/06/09 | 315 | 316 | 310 | 310 | 15,594,000 |
2014/06/06 | 311 | 314 | 307 | 310 | 38,335,000 |
2014/06/05 | 297 | 309 | 296 | 304 | 57,552,000 |
2014/06/04 | 294 | 296 | 291 | 293 | 11,799,000 |
2014/06/03 | 296 | 298 | 291 | 292 | 20,772,000 |
2014/06/02 | 292 | 296 | 290 | 292 | 20,764,000 |
2014/05/30 | 286 | 292 | 284 | 288 | 38,286,000 |
2014/05/29 | 275 | 288 | 274 | 286 | 54,021,000 |
2014/05/28 | 277 | 278 | 275 | 276 | 8,633,000 |
2014/05/27 | 275 | 278 | 274 | 275 | 11,302,000 |
2014/05/26 | 272 | 277 | 272 | 275 | 13,556,000 |
2014/05/23 | 265 | 270 | 265 | 268 | 9,412,000 |
2014/05/22 | 263 | 267 | 261 | 266 | 14,843,000 |
2014/05/21 | 261 | 263 | 257 | 260 | 19,917,000 |
2014/05/20 | 267 | 267 | 262 | 264 | 14,695,000 |
2014/05/19 | 272 | 272 | 263 | 266 | 19,493,000 |
2014/05/16 | 285 | 286 | 273 | 274 | 25,180,000 |
2014/05/15 | 279 | 288 | 279 | 282 | 35,754,000 |
2014/05/14 | 273 | 282 | 272 | 277 | 30,277,000 |
2014/05/13 | 275 | 279 | 270 | 272 | 47,253,000 |
2014/05/12 | 259 | 261 | 257 | 259 | 11,729,000 |
2014/05/09 | 260 | 262 | 258 | 259 | 9,772,000 |
2014/05/08 | 258 | 262 | 258 | 260 | 10,511,000 |
2014/05/07 | 260 | 261 | 256 | 256 | 13,082,000 |
2014/05/02 | 261 | 266 | 259 | 261 | 14,554,000 |
2014/05/01 | 255 | 261 | 254 | 261 | 20,198,000 |
2014/04/30 | 264 | 265 | 254 | 256 | 22,230,000 |
2014/04/28 | 264 | 265 | 257 | 262 | 21,096,000 |
2014/04/25 | 271 | 271 | 267 | 269 | 12,648,000 |
2014/04/24 | 273 | 275 | 270 | 270 | 11,497,000 |
2014/04/23 | 276 | 277 | 270 | 272 | 14,270,000 |
2014/04/22 | 276 | 277 | 272 | 273 | 13,777,000 |
2014/04/21 | 278 | 282 | 275 | 276 | 16,603,000 |
2014/04/18 | 274 | 279 | 273 | 276 | 20,190,000 |
2014/04/17 | 275 | 277 | 271 | 272 | 21,279,000 |
2014/04/16 | 269 | 276 | 264 | 275 | 41,321,000 |
2014/04/15 | 276 | 276 | 262 | 270 | 43,042,000 |
2014/04/14 | 278 | 280 | 269 | 273 | 71,923,000 |
2014/04/11 | 292 | 301 | 291 | 299 | 31,749,000 |
2014/04/10 | 312 | 314 | 301 | 303 | 32,713,000 |
2014/04/09 | 309 | 312 | 305 | 307 | 21,228,000 |
2014/04/08 | 321 | 322 | 312 | 314 | 24,441,000 |
2014/04/07 | 325 | 329 | 323 | 326 | 18,110,000 |
2014/04/04 | 321 | 333 | 321 | 330 | 27,805,000 |
2014/04/03 | 329 | 335 | 324 | 326 | 54,879,000 |
2014/04/02 | 319 | 329 | 316 | 321 | 41,704,000 |
2014/04/01 | 314 | 316 | 311 | 314 | 14,943,000 |
2014/03/31 | 315 | 316 | 311 | 314 | 12,781,000 |
2014/03/28 | 310 | 315 | 306 | 311 | 24,223,000 |
2014/03/27 | 291 | 307 | 291 | 306 | 33,396,000 |
2014/03/26 | 291 | 297 | 291 | 295 | 15,070,000 |
2014/03/25 | 294 | 296 | 286 | 291 | 24,617,000 |
2014/03/24 | 281 | 300 | 281 | 297 | 40,928,000 |
2014/03/20 | 297 | 299 | 280 | 281 | 49,233,000 |
2014/03/19 | 310 | 310 | 291 | 297 | 54,182,000 |
2014/03/18 | 309 | 312 | 307 | 310 | 14,910,000 |
2014/03/17 | 303 | 305 | 299 | 304 | 23,641,000 |
2014/03/14 | 309 | 310 | 302 | 305 | 36,143,000 |
2014/03/13 | 320 | 322 | 317 | 317 | 12,239,000 |
2014/03/12 | 321 | 330 | 318 | 318 | 34,249,000 |
2014/03/11 | 321 | 324 | 319 | 321 | 20,903,000 |
2014/03/10 | 321 | 323 | 317 | 319 | 10,801,000 |
2014/03/07 | 328 | 328 | 321 | 322 | 15,004,000 |
2014/03/06 | 320 | 326 | 318 | 325 | 18,921,000 |
2014/03/05 | 321 | 323 | 319 | 320 | 15,615,000 |
2014/03/04 | 312 | 320 | 312 | 316 | 18,907,000 |
2014/03/03 | 321 | 323 | 314 | 317 | 24,230,000 |
2014/02/28 | 321 | 329 | 319 | 329 | 31,631,000 |
2014/02/27 | 328 | 329 | 321 | 323 | 19,648,000 |
2014/02/26 | 326 | 332 | 326 | 329 | 9,988,000 |
2014/02/25 | 332 | 334 | 329 | 331 | 14,159,000 |
2014/02/24 | 328 | 335 | 323 | 327 | 24,357,000 |
2014/02/21 | 325 | 330 | 325 | 328 | 21,588,000 |
2014/02/20 | 324 | 329 | 321 | 321 | 40,261,000 |
2014/02/19 | 320 | 328 | 320 | 326 | 23,027,000 |
2014/02/18 | 318 | 326 | 313 | 324 | 43,747,000 |
2014/02/17 | 309 | 312 | 301 | 312 | 22,232,000 |
2014/02/14 | 315 | 321 | 305 | 308 | 32,962,000 |
2014/02/13 | 323 | 324 | 312 | 314 | 31,368,000 |
2014/02/12 | 327 | 328 | 323 | 326 | 24,724,000 |
2014/02/10 | 322 | 327 | 319 | 324 | 30,968,000 |
2014/02/07 | 315 | 320 | 311 | 315 | 38,264,000 |
2014/02/06 | 311 | 313 | 302 | 307 | 49,644,000 |
2014/02/05 | 333 | 334 | 293 | 308 | 158,150,000 |
2014/02/04 | 326 | 333 | 317 | 317 | 63,055,000 |
2014/02/03 | 350 | 358 | 346 | 346 | 38,032,000 |
2014/01/31 | 380 | 384 | 345 | 354 | 120,540,000 |
2014/01/30 | 363 | 367 | 354 | 362 | 59,622,000 |
2014/01/29 | 353 | 373 | 351 | 370 | 113,247,000 |
2014/01/28 | 353 | 360 | 343 | 343 | 80,699,000 |
2014/01/27 | 357 | 360 | 352 | 355 | 54,690,000 |
2014/01/24 | 364 | 375 | 363 | 368 | 89,104,000 |
2014/01/23 | 383 | 384 | 371 | 371 | 84,313,000 |
2014/01/22 | 383 | 386 | 373 | 379 | 127,254,000 |
2014/01/21 | 366 | 386 | 361 | 382 | 150,874,000 |
2014/01/20 | 375 | 376 | 362 | 366 | 62,663,000 |
2014/01/17 | 362 | 378 | 362 | 370 | 151,694,000 |
2014/01/16 | 346 | 373 | 346 | 363 | 200,562,000 |
2014/01/15 | 339 | 347 | 337 | 342 | 72,472,000 |
2014/01/14 | 341 | 342 | 329 | 334 | 77,911,000 |
2014/01/10 | 343 | 354 | 343 | 349 | 83,872,000 |
2014/01/09 | 335 | 355 | 332 | 344 | 133,934,000 |
2014/01/08 | 329 | 342 | 326 | 335 | 82,533,000 |
2014/01/07 | 328 | 331 | 324 | 327 | 34,642,000 |
2014/01/06 | 331 | 333 | 326 | 327 | 35,322,000 |