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 |
---|---|---|---|---|---|
2016/12/30 | 270 | 274 | 265 | 270 | 32,844,000 |
2016/12/29 | 275 | 279 | 263 | 270 | 80,466,000 |
2016/12/28 | 254 | 273 | 253 | 271 | 103,195,000 |
2016/12/27 | 238 | 249 | 235 | 247 | 54,082,000 |
2016/12/26 | 238 | 241 | 236 | 238 | 14,698,000 |
2016/12/22 | 235 | 237 | 233 | 235 | 18,782,000 |
2016/12/21 | 239 | 245 | 237 | 237 | 27,199,000 |
2016/12/20 | 233 | 242 | 232 | 237 | 27,687,000 |
2016/12/19 | 228 | 232 | 224 | 231 | 31,293,000 |
2016/12/16 | 245 | 245 | 233 | 236 | 37,516,000 |
2016/12/15 | 245 | 252 | 240 | 244 | 37,410,000 |
2016/12/14 | 244 | 247 | 242 | 245 | 20,013,000 |
2016/12/13 | 244 | 248 | 241 | 245 | 25,280,000 |
2016/12/12 | 258 | 260 | 243 | 250 | 65,640,000 |
2016/12/09 | 260 | 265 | 237 | 249 | 97,453,000 |
2016/12/08 | 240 | 249 | 237 | 248 | 100,993,000 |
2016/12/07 | 215 | 232 | 213 | 227 | 99,913,000 |
2016/12/06 | 195 | 216 | 194 | 208 | 84,399,000 |
2016/12/05 | 189 | 193 | 188 | 192 | 20,220,000 |
2016/12/02 | 190 | 191 | 188 | 190 | 12,579,000 |
2016/12/01 | 192 | 192 | 189 | 190 | 19,787,000 |
2016/11/30 | 185 | 189 | 184 | 189 | 20,982,000 |
2016/11/29 | 184 | 187 | 184 | 184 | 10,692,000 |
2016/11/28 | 185 | 187 | 183 | 186 | 12,027,000 |
2016/11/25 | 190 | 190 | 184 | 184 | 27,106,000 |
2016/11/24 | 187 | 189 | 185 | 189 | 23,439,000 |
2016/11/22 | 183 | 185 | 182 | 183 | 10,167,000 |
2016/11/21 | 183 | 186 | 179 | 183 | 39,196,000 |
2016/11/18 | 175 | 181 | 174 | 180 | 35,901,000 |
2016/11/17 | 172 | 175 | 172 | 173 | 7,267,000 |
2016/11/16 | 174 | 174 | 171 | 174 | 10,102,000 |
2016/11/15 | 174 | 175 | 171 | 173 | 11,514,000 |
2016/11/14 | 171 | 175 | 171 | 173 | 16,433,000 |
2016/11/11 | 173 | 174 | 170 | 171 | 16,360,000 |
2016/11/10 | 174 | 175 | 169 | 174 | 29,169,000 |
2016/11/09 | 173 | 174 | 158 | 164 | 42,780,000 |
2016/11/08 | 175 | 176 | 172 | 172 | 16,346,000 |
2016/11/07 | 168 | 174 | 167 | 172 | 18,183,000 |
2016/11/04 | 167 | 168 | 163 | 167 | 19,578,000 |
2016/11/02 | 175 | 178 | 169 | 170 | 47,969,000 |
2016/11/01 | 181 | 182 | 175 | 179 | 34,770,000 |
2016/10/31 | 174 | 181 | 173 | 181 | 34,069,000 |
2016/10/28 | 171 | 173 | 170 | 172 | 16,034,000 |
2016/10/27 | 171 | 172 | 168 | 171 | 14,757,000 |
2016/10/26 | 169 | 171 | 165 | 170 | 27,275,000 |
2016/10/25 | 177 | 178 | 171 | 172 | 29,580,000 |
2016/10/24 | 170 | 179 | 170 | 174 | 53,583,000 |
2016/10/21 | 169 | 169 | 164 | 166 | 27,495,000 |
2016/10/20 | 160 | 168 | 159 | 168 | 59,966,000 |
2016/10/19 | 146 | 157 | 145 | 156 | 70,539,000 |
2016/10/18 | 139 | 143 | 139 | 141 | 17,601,000 |
2016/10/17 | 138 | 139 | 137 | 139 | 7,949,000 |
2016/10/14 | 138 | 138 | 136 | 137 | 5,538,000 |
2016/10/13 | 138 | 139 | 136 | 137 | 6,456,000 |
2016/10/12 | 135 | 138 | 135 | 138 | 7,968,000 |
2016/10/11 | 137 | 138 | 135 | 137 | 6,288,000 |
2016/10/07 | 138 | 138 | 134 | 137 | 7,663,000 |
2016/10/06 | 139 | 139 | 137 | 138 | 5,070,000 |
2016/10/05 | 137 | 138 | 136 | 137 | 6,389,000 |
2016/10/04 | 138 | 139 | 136 | 136 | 6,159,000 |
2016/10/03 | 137 | 139 | 136 | 137 | 8,058,000 |
2016/09/30 | 132 | 138 | 132 | 135 | 14,221,000 |
2016/09/29 | 133 | 135 | 131 | 135 | 8,822,000 |
2016/09/28 | 133 | 133 | 130 | 132 | 4,402,000 |
2016/09/27 | 128 | 132 | 127 | 130 | 7,407,000 |
2016/09/26 | 133 | 134 | 130 | 130 | 4,620,000 |
2016/09/23 | 134 | 137 | 133 | 133 | 8,616,000 |
2016/09/21 | 129 | 134 | 129 | 134 | 17,974,000 |
2016/09/20 | 123 | 128 | 123 | 126 | 11,369,000 |
2016/09/16 | 126 | 126 | 122 | 122 | 14,638,000 |
2016/09/15 | 127 | 128 | 126 | 126 | 9,241,000 |
2016/09/14 | 129 | 130 | 128 | 128 | 11,391,000 |
2016/09/13 | 137 | 139 | 131 | 131 | 19,393,000 |
2016/09/12 | 139 | 139 | 135 | 136 | 13,071,000 |
2016/09/09 | 140 | 141 | 139 | 140 | 6,929,000 |
2016/09/08 | 140 | 141 | 139 | 139 | 9,165,000 |
2016/09/07 | 142 | 143 | 141 | 141 | 8,311,000 |
2016/09/06 | 142 | 145 | 140 | 144 | 16,163,000 |
2016/09/05 | 142 | 143 | 140 | 142 | 9,695,000 |
2016/09/02 | 140 | 141 | 139 | 141 | 10,789,000 |
2016/09/01 | 141 | 143 | 139 | 142 | 18,621,000 |
2016/08/31 | 134 | 143 | 133 | 143 | 40,536,000 |
2016/08/30 | 133 | 135 | 132 | 135 | 15,160,000 |
2016/08/29 | 135 | 135 | 130 | 131 | 25,139,000 |
2016/08/26 | 131 | 131 | 127 | 131 | 13,861,000 |
2016/08/25 | 134 | 135 | 131 | 133 | 8,790,000 |
2016/08/24 | 133 | 135 | 131 | 131 | 11,886,000 |
2016/08/23 | 135 | 138 | 131 | 131 | 21,840,000 |
2016/08/22 | 136 | 139 | 134 | 138 | 18,927,000 |
2016/08/19 | 131 | 137 | 129 | 135 | 33,889,000 |
2016/08/18 | 143 | 143 | 131 | 131 | 127,986,000 |
2016/08/17 | 126 | 145 | 125 | 141 | 104,803,000 |
2016/08/16 | 120 | 121 | 117 | 121 | 29,773,000 |
2016/08/15 | 113 | 124 | 111 | 117 | 64,086,000 |
2016/08/12 | 103 | 108 | 97 | 106 | 56,274,000 |
2016/08/10 | 89 | 91 | 89 | 89 | 4,490,000 |
2016/08/09 | 90 | 91 | 89 | 89 | 5,689,000 |
2016/08/08 | 91 | 92 | 90 | 90 | 7,168,000 |
2016/08/05 | 90 | 91 | 90 | 91 | 4,500,000 |
2016/08/04 | 91 | 92 | 90 | 90 | 10,501,000 |
2016/08/03 | 90 | 92 | 90 | 90 | 7,540,000 |
2016/08/02 | 89 | 92 | 89 | 91 | 10,701,000 |
2016/08/01 | 91 | 92 | 87 | 90 | 21,019,000 |
2016/07/29 | 93 | 94 | 90 | 92 | 86,895,000 |
2016/07/28 | 96 | 96 | 94 | 94 | 16,203,000 |
2016/07/27 | 97 | 98 | 95 | 96 | 14,061,000 |
2016/07/26 | 98 | 99 | 95 | 95 | 24,573,000 |
2016/07/25 | 98 | 100 | 98 | 98 | 18,585,000 |
2016/07/22 | 101 | 102 | 100 | 101 | 12,168,000 |
2016/07/21 | 104 | 106 | 102 | 103 | 11,255,000 |
2016/07/20 | 107 | 108 | 104 | 104 | 13,930,000 |
2016/07/19 | 107 | 108 | 106 | 106 | 6,268,000 |
2016/07/15 | 107 | 109 | 106 | 109 | 8,183,000 |
2016/07/14 | 105 | 107 | 104 | 106 | 8,189,000 |
2016/07/13 | 112 | 112 | 104 | 104 | 18,213,000 |
2016/07/12 | 107 | 110 | 106 | 110 | 16,236,000 |
2016/07/11 | 105 | 106 | 104 | 106 | 8,420,000 |
2016/07/08 | 102 | 105 | 99 | 103 | 13,101,000 |
2016/07/07 | 103 | 106 | 101 | 102 | 11,230,000 |
2016/07/06 | 100 | 102 | 99 | 101 | 10,005,000 |
2016/07/05 | 105 | 106 | 100 | 101 | 15,889,000 |
2016/07/04 | 109 | 109 | 105 | 107 | 12,158,000 |
2016/07/01 | 112 | 113 | 109 | 110 | 10,547,000 |
2016/06/30 | 108 | 112 | 108 | 110 | 15,994,000 |
2016/06/29 | 107 | 110 | 105 | 106 | 18,191,000 |
2016/06/28 | 96 | 104 | 95 | 102 | 31,481,000 |
2016/06/27 | 108 | 111 | 94 | 95 | 49,326,000 |
2016/06/24 | 121 | 124 | 105 | 111 | 64,815,000 |
2016/06/23 | 130 | 136 | 129 | 133 | 23,618,000 |
2016/06/22 | 124 | 126 | 123 | 125 | 9,360,000 |
2016/06/21 | 125 | 128 | 125 | 125 | 7,138,000 |
2016/06/20 | 124 | 128 | 124 | 126 | 8,850,000 |
2016/06/17 | 125 | 127 | 122 | 122 | 10,621,000 |
2016/06/16 | 128 | 129 | 124 | 124 | 12,035,000 |
2016/06/15 | 128 | 131 | 126 | 129 | 11,671,000 |
2016/06/14 | 132 | 133 | 128 | 129 | 12,612,000 |
2016/06/13 | 136 | 136 | 132 | 132 | 9,644,000 |
2016/06/10 | 138 | 140 | 137 | 137 | 8,160,000 |
2016/06/09 | 142 | 142 | 138 | 138 | 8,051,000 |
2016/06/08 | 139 | 143 | 139 | 142 | 8,489,000 |
2016/06/07 | 139 | 140 | 138 | 139 | 6,777,000 |
2016/06/06 | 139 | 140 | 137 | 137 | 7,662,000 |
2016/06/03 | 141 | 144 | 140 | 141 | 4,500,000 |
2016/06/02 | 144 | 145 | 140 | 141 | 10,874,000 |
2016/06/01 | 149 | 150 | 145 | 146 | 10,643,000 |
2016/05/31 | 149 | 151 | 149 | 150 | 10,413,000 |
2016/05/30 | 149 | 152 | 147 | 149 | 20,399,000 |
2016/05/27 | 142 | 147 | 142 | 147 | 20,164,000 |
2016/05/26 | 139 | 142 | 138 | 141 | 12,415,000 |
2016/05/25 | 139 | 140 | 138 | 138 | 6,229,000 |
2016/05/24 | 139 | 140 | 137 | 137 | 6,514,000 |
2016/05/23 | 139 | 140 | 138 | 139 | 7,734,000 |
2016/05/20 | 141 | 141 | 138 | 139 | 5,992,000 |
2016/05/19 | 143 | 143 | 140 | 140 | 12,676,000 |
2016/05/18 | 137 | 142 | 136 | 139 | 19,186,000 |
2016/05/17 | 133 | 136 | 132 | 135 | 8,049,000 |
2016/05/16 | 133 | 134 | 131 | 132 | 9,322,000 |
2016/05/13 | 128 | 140 | 128 | 133 | 38,465,000 |
2016/05/12 | 131 | 133 | 129 | 130 | 9,354,000 |
2016/05/11 | 134 | 135 | 131 | 131 | 10,448,000 |
2016/05/10 | 133 | 134 | 130 | 133 | 11,011,000 |
2016/05/09 | 128 | 132 | 127 | 131 | 11,881,000 |
2016/05/06 | 131 | 133 | 126 | 129 | 43,992,000 |
2016/05/02 | 142 | 144 | 140 | 141 | 18,528,000 |
2016/04/28 | 153 | 155 | 147 | 148 | 29,062,000 |
2016/04/27 | 154 | 155 | 151 | 154 | 18,479,000 |
2016/04/26 | 153 | 156 | 149 | 152 | 28,467,000 |
2016/04/25 | 149 | 155 | 148 | 152 | 33,593,000 |
2016/04/22 | 139 | 146 | 138 | 145 | 34,711,000 |
2016/04/21 | 137 | 139 | 136 | 138 | 17,643,000 |
2016/04/20 | 135 | 137 | 134 | 136 | 8,769,000 |
2016/04/19 | 134 | 135 | 133 | 135 | 8,292,000 |
2016/04/18 | 132 | 133 | 131 | 132 | 12,335,000 |
2016/04/15 | 136 | 138 | 135 | 136 | 11,354,000 |
2016/04/14 | 139 | 139 | 136 | 137 | 16,245,000 |
2016/04/13 | 136 | 138 | 134 | 137 | 16,036,000 |
2016/04/12 | 129 | 134 | 129 | 132 | 24,677,000 |
2016/04/11 | 128 | 130 | 127 | 128 | 11,116,000 |
2016/04/08 | 125 | 129 | 123 | 128 | 16,159,000 |
2016/04/07 | 128 | 129 | 126 | 126 | 9,783,000 |
2016/04/06 | 126 | 128 | 125 | 127 | 14,174,000 |
2016/04/05 | 130 | 131 | 126 | 128 | 15,080,000 |
2016/04/04 | 129 | 133 | 128 | 130 | 25,955,000 |
2016/04/01 | 127 | 131 | 125 | 125 | 27,843,000 |
2016/03/31 | 138 | 140 | 126 | 129 | 56,243,000 |
2016/03/30 | 135 | 140 | 132 | 135 | 35,210,000 |
2016/03/29 | 131 | 132 | 123 | 130 | 29,140,000 |
2016/03/28 | 134 | 136 | 129 | 131 | 31,162,000 |
2016/03/25 | 129 | 130 | 124 | 126 | 25,959,000 |
2016/03/24 | 130 | 130 | 126 | 128 | 12,321,000 |
2016/03/23 | 132 | 135 | 130 | 131 | 17,428,000 |
2016/03/22 | 128 | 135 | 127 | 129 | 41,859,000 |
2016/03/18 | 141 | 141 | 137 | 138 | 11,306,000 |
2016/03/17 | 136 | 140 | 136 | 138 | 16,155,000 |
2016/03/16 | 137 | 141 | 133 | 134 | 42,391,000 |
2016/03/15 | 153 | 154 | 151 | 152 | 11,792,000 |
2016/03/14 | 157 | 157 | 154 | 155 | 19,116,000 |
2016/03/11 | 154 | 158 | 153 | 157 | 16,081,000 |
2016/03/10 | 161 | 163 | 155 | 156 | 20,404,000 |
2016/03/09 | 153 | 161 | 151 | 160 | 25,191,000 |
2016/03/08 | 164 | 167 | 159 | 161 | 34,958,000 |
2016/03/07 | 161 | 164 | 156 | 162 | 56,349,000 |
2016/03/04 | 150 | 157 | 147 | 151 | 65,173,000 |
2016/03/03 | 130 | 140 | 129 | 138 | 31,149,000 |
2016/03/02 | 129 | 131 | 128 | 131 | 17,612,000 |
2016/03/01 | 128 | 129 | 125 | 128 | 18,932,000 |
2016/02/29 | 128 | 130 | 126 | 129 | 30,832,000 |
2016/02/26 | 135 | 136 | 125 | 132 | 103,948,000 |
2016/02/25 | 176 | 184 | 136 | 149 | 194,142,000 |
2016/02/24 | 176 | 178 | 165 | 174 | 35,292,000 |
2016/02/23 | 176 | 184 | 175 | 179 | 64,565,000 |
2016/02/22 | 170 | 173 | 167 | 173 | 29,023,000 |
2016/02/19 | 173 | 174 | 166 | 167 | 42,753,000 |
2016/02/18 | 162 | 169 | 160 | 166 | 34,696,000 |
2016/02/17 | 153 | 158 | 152 | 156 | 21,573,000 |
2016/02/16 | 147 | 157 | 147 | 151 | 25,708,000 |
2016/02/15 | 152 | 153 | 145 | 149 | 21,482,000 |
2016/02/12 | 147 | 148 | 138 | 139 | 47,850,000 |
2016/02/10 | 167 | 169 | 150 | 155 | 53,719,000 |
2016/02/09 | 172 | 176 | 163 | 165 | 50,906,000 |
2016/02/08 | 179 | 182 | 170 | 177 | 109,406,000 |
2016/02/05 | 155 | 186 | 153 | 176 | 395,919,000 |
2016/02/04 | 137 | 172 | 135 | 160 | 312,632,000 |
2016/02/03 | 140 | 141 | 136 | 137 | 23,010,000 |
2016/02/02 | 142 | 145 | 138 | 143 | 29,534,000 |
2016/02/01 | 141 | 144 | 134 | 143 | 73,505,000 |
2016/01/29 | 138 | 141 | 135 | 139 | 56,298,000 |
2016/01/28 | 134 | 140 | 134 | 138 | 53,751,000 |
2016/01/27 | 130 | 135 | 130 | 133 | 31,767,000 |
2016/01/26 | 129 | 130 | 126 | 128 | 30,638,000 |
2016/01/25 | 133 | 134 | 126 | 129 | 54,027,000 |
2016/01/22 | 137 | 143 | 130 | 132 | 96,848,000 |
2016/01/21 | 120 | 151 | 119 | 128 | 223,956,000 |
2016/01/20 | 126 | 128 | 121 | 121 | 46,106,000 |
2016/01/19 | 127 | 129 | 124 | 126 | 54,846,000 |
2016/01/18 | 120 | 127 | 116 | 123 | 70,746,000 |
2016/01/15 | 121 | 134 | 116 | 125 | 187,602,000 |
2016/01/14 | 110 | 111 | 108 | 109 | 24,869,000 |
2016/01/13 | 113 | 116 | 108 | 114 | 35,567,000 |
2016/01/12 | 120 | 123 | 111 | 112 | 53,142,000 |
2016/01/08 | 113 | 116 | 113 | 114 | 10,925,000 |
2016/01/07 | 115 | 117 | 115 | 115 | 8,750,000 |
2016/01/06 | 121 | 122 | 115 | 118 | 21,521,000 |
2016/01/05 | 124 | 128 | 122 | 122 | 21,006,000 |
2016/01/04 | 126 | 129 | 122 | 124 | 21,997,000 |