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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,845 | 3,890 | 3,845 | 3,870 | 867,000 |
| 2017/12/28 | 3,890 | 3,890 | 3,850 | 3,850 | 760,600 |
| 2017/12/27 | 3,830 | 3,890 | 3,825 | 3,890 | 870,500 |
| 2017/12/26 | 3,850 | 3,870 | 3,830 | 3,830 | 1,112,500 |
| 2017/12/25 | 3,890 | 3,890 | 3,855 | 3,880 | 717,900 |
| 2017/12/22 | 3,860 | 3,905 | 3,860 | 3,895 | 1,186,100 |
| 2017/12/21 | 3,895 | 3,905 | 3,870 | 3,875 | 767,100 |
| 2017/12/20 | 3,890 | 3,905 | 3,885 | 3,895 | 1,006,300 |
| 2017/12/19 | 3,890 | 3,915 | 3,865 | 3,890 | 1,255,700 |
| 2017/12/18 | 3,925 | 3,935 | 3,875 | 3,905 | 1,462,400 |
| 2017/12/15 | 3,880 | 3,940 | 3,840 | 3,915 | 3,315,500 |
| 2017/12/14 | 3,810 | 3,880 | 3,810 | 3,855 | 1,401,400 |
| 2017/12/13 | 3,780 | 3,835 | 3,755 | 3,835 | 1,715,300 |
| 2017/12/12 | 3,785 | 3,790 | 3,745 | 3,775 | 849,200 |
| 2017/12/11 | 3,745 | 3,790 | 3,725 | 3,775 | 1,126,500 |
| 2017/12/08 | 3,805 | 3,810 | 3,690 | 3,710 | 2,654,800 |
| 2017/12/07 | 3,905 | 3,915 | 3,790 | 3,805 | 2,622,000 |
| 2017/12/06 | 3,885 | 3,955 | 3,830 | 3,885 | 2,377,800 |
| 2017/12/05 | 4,025 | 4,035 | 3,860 | 3,910 | 3,096,600 |
| 2017/12/04 | 3,875 | 4,010 | 3,865 | 3,995 | 6,325,900 |
| 2017/12/01 | 3,815 | 3,830 | 3,690 | 3,815 | 7,292,400 |
| 2017/11/30 | 3,570 | 3,575 | 3,535 | 3,535 | 732,700 |
| 2017/11/29 | 3,535 | 3,575 | 3,535 | 3,575 | 629,700 |
| 2017/11/28 | 3,530 | 3,575 | 3,530 | 3,540 | 448,900 |
| 2017/11/27 | 3,520 | 3,580 | 3,520 | 3,555 | 806,000 |
| 2017/11/24 | 3,530 | 3,550 | 3,520 | 3,520 | 437,700 |
| 2017/11/22 | 3,480 | 3,580 | 3,475 | 3,565 | 995,800 |
| 2017/11/21 | 3,500 | 3,520 | 3,465 | 3,485 | 550,200 |
| 2017/11/20 | 3,460 | 3,520 | 3,460 | 3,495 | 541,200 |
| 2017/11/17 | 3,500 | 3,535 | 3,480 | 3,490 | 837,100 |
| 2017/11/16 | 3,360 | 3,490 | 3,340 | 3,480 | 1,067,700 |
| 2017/11/15 | 3,465 | 3,500 | 3,330 | 3,395 | 1,939,900 |
| 2017/11/14 | 3,435 | 3,610 | 3,430 | 3,535 | 1,957,300 |
| 2017/11/13 | 3,495 | 3,510 | 3,430 | 3,435 | 925,300 |
| 2017/11/10 | 3,515 | 3,545 | 3,500 | 3,515 | 789,200 |
| 2017/11/09 | 3,640 | 3,645 | 3,550 | 3,550 | 1,412,600 |
| 2017/11/08 | 3,585 | 3,665 | 3,565 | 3,640 | 1,309,200 |
| 2017/11/07 | 3,575 | 3,615 | 3,565 | 3,600 | 933,800 |
| 2017/11/06 | 3,575 | 3,600 | 3,565 | 3,590 | 807,000 |
| 2017/11/02 | 3,630 | 3,635 | 3,575 | 3,590 | 967,200 |
| 2017/11/01 | 3,585 | 3,620 | 3,565 | 3,610 | 1,341,000 |
| 2017/10/31 | 3,585 | 3,625 | 3,560 | 3,585 | 1,106,300 |
| 2017/10/30 | 3,695 | 3,760 | 3,620 | 3,625 | 3,511,500 |
| 2017/10/27 | 3,515 | 3,610 | 3,495 | 3,595 | 1,550,000 |
| 2017/10/26 | 3,495 | 3,515 | 3,470 | 3,470 | 608,300 |
| 2017/10/25 | 3,570 | 3,575 | 3,495 | 3,500 | 982,200 |
| 2017/10/24 | 3,575 | 3,575 | 3,510 | 3,560 | 1,253,900 |
| 2017/10/23 | 3,610 | 3,625 | 3,585 | 3,585 | 693,200 |
| 2017/10/20 | 3,595 | 3,630 | 3,575 | 3,595 | 622,100 |
| 2017/10/19 | 3,615 | 3,635 | 3,600 | 3,610 | 442,000 |
| 2017/10/18 | 3,675 | 3,690 | 3,620 | 3,620 | 686,900 |
| 2017/10/17 | 3,600 | 3,755 | 3,600 | 3,670 | 1,543,800 |
| 2017/10/16 | 3,625 | 3,635 | 3,560 | 3,590 | 988,600 |
| 2017/10/13 | 3,660 | 3,675 | 3,620 | 3,625 | 815,200 |
| 2017/10/12 | 3,670 | 3,715 | 3,665 | 3,680 | 548,700 |
| 2017/10/11 | 3,735 | 3,740 | 3,670 | 3,670 | 664,500 |
| 2017/10/10 | 3,670 | 3,715 | 3,630 | 3,700 | 1,074,200 |
| 2017/10/06 | 3,760 | 3,830 | 3,665 | 3,725 | 1,593,300 |
| 2017/10/05 | 3,750 | 3,910 | 3,690 | 3,785 | 3,705,500 |
| 2017/10/04 | 3,580 | 3,750 | 3,575 | 3,720 | 2,620,600 |
| 2017/10/03 | 3,560 | 3,630 | 3,525 | 3,570 | 1,822,800 |
| 2017/10/02 | 3,385 | 3,590 | 3,375 | 3,580 | 1,962,100 |
| 2017/09/29 | 3,370 | 3,395 | 3,360 | 3,395 | 750,400 |
| 2017/09/28 | 3,410 | 3,410 | 3,355 | 3,400 | 936,800 |
| 2017/09/27 | 3,340 | 3,420 | 3,330 | 3,400 | 706,600 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 332 | 343 | 332 | 341 | 8,573,000 |
| 2017/09/25 | 345 | 345 | 339 | 340 | 6,653,000 |
| 2017/09/22 | 348 | 349 | 341 | 344 | 9,416,000 |
| 2017/09/21 | 347 | 353 | 347 | 348 | 12,754,000 |
| 2017/09/20 | 349 | 350 | 344 | 347 | 10,331,000 |
| 2017/09/19 | 347 | 350 | 344 | 347 | 15,409,000 |
| 2017/09/15 | 333 | 343 | 333 | 341 | 12,201,000 |
| 2017/09/14 | 344 | 344 | 334 | 338 | 9,928,000 |
| 2017/09/13 | 342 | 344 | 340 | 342 | 11,030,000 |
| 2017/09/12 | 345 | 345 | 337 | 338 | 18,147,000 |
| 2017/09/11 | 326 | 333 | 325 | 331 | 12,465,000 |
| 2017/09/08 | 326 | 334 | 317 | 320 | 22,224,000 |
| 2017/09/07 | 333 | 350 | 328 | 331 | 50,191,000 |
| 2017/09/06 | 295 | 326 | 292 | 325 | 42,938,000 |
| 2017/09/05 | 318 | 320 | 302 | 302 | 34,937,000 |
| 2017/09/04 | 325 | 328 | 318 | 321 | 18,921,000 |
| 2017/09/01 | 336 | 337 | 328 | 330 | 22,658,000 |
| 2017/08/31 | 341 | 343 | 328 | 330 | 41,064,000 |
| 2017/08/30 | 352 | 355 | 343 | 344 | 16,642,000 |
| 2017/08/29 | 351 | 353 | 346 | 352 | 15,680,000 |
| 2017/08/28 | 355 | 359 | 353 | 354 | 6,426,000 |
| 2017/08/25 | 357 | 362 | 353 | 355 | 11,868,000 |
| 2017/08/24 | 357 | 360 | 355 | 357 | 9,359,000 |
| 2017/08/23 | 368 | 372 | 360 | 361 | 11,021,000 |
| 2017/08/22 | 355 | 372 | 355 | 365 | 15,784,000 |
| 2017/08/21 | 360 | 362 | 352 | 356 | 18,794,000 |
| 2017/08/18 | 367 | 370 | 363 | 365 | 20,304,000 |
| 2017/08/17 | 381 | 383 | 372 | 374 | 17,928,000 |
| 2017/08/16 | 388 | 388 | 380 | 380 | 11,815,000 |
| 2017/08/15 | 381 | 390 | 381 | 387 | 7,903,000 |
| 2017/08/14 | 381 | 385 | 375 | 385 | 17,446,000 |
| 2017/08/10 | 381 | 385 | 380 | 382 | 8,427,000 |
| 2017/08/09 | 387 | 387 | 380 | 382 | 10,062,000 |
| 2017/08/08 | 391 | 391 | 385 | 385 | 5,357,000 |
| 2017/08/07 | 389 | 391 | 388 | 391 | 4,929,000 |
| 2017/08/04 | 390 | 391 | 386 | 389 | 6,177,000 |
| 2017/08/03 | 386 | 393 | 384 | 392 | 12,785,000 |
| 2017/08/02 | 384 | 387 | 380 | 383 | 15,454,000 |
| 2017/08/01 | 387 | 390 | 382 | 384 | 13,018,000 |
| 2017/07/31 | 395 | 396 | 387 | 388 | 18,246,000 |
| 2017/07/28 | 399 | 399 | 393 | 397 | 12,154,000 |
| 2017/07/27 | 400 | 401 | 397 | 399 | 8,807,000 |
| 2017/07/26 | 404 | 406 | 400 | 401 | 14,094,000 |
| 2017/07/25 | 390 | 400 | 388 | 397 | 17,696,000 |
| 2017/07/24 | 392 | 394 | 387 | 388 | 15,866,000 |
| 2017/07/21 | 389 | 391 | 387 | 387 | 13,286,000 |
| 2017/07/20 | 394 | 397 | 389 | 390 | 19,592,000 |
| 2017/07/19 | 397 | 399 | 393 | 396 | 9,805,000 |
| 2017/07/18 | 394 | 400 | 392 | 397 | 14,123,000 |
| 2017/07/14 | 392 | 397 | 391 | 391 | 17,255,000 |
| 2017/07/13 | 400 | 400 | 395 | 395 | 11,887,000 |
| 2017/07/12 | 399 | 402 | 397 | 400 | 12,678,000 |
| 2017/07/11 | 404 | 405 | 400 | 400 | 18,038,000 |
| 2017/07/10 | 408 | 409 | 405 | 407 | 7,294,000 |
| 2017/07/07 | 403 | 408 | 402 | 406 | 7,821,000 |
| 2017/07/06 | 410 | 412 | 406 | 407 | 8,769,000 |
| 2017/07/05 | 400 | 410 | 399 | 410 | 14,464,000 |
| 2017/07/04 | 412 | 412 | 403 | 405 | 20,034,000 |
| 2017/07/03 | 416 | 416 | 411 | 413 | 13,735,000 |
| 2017/06/30 | 412 | 417 | 411 | 417 | 12,893,000 |
| 2017/06/29 | 420 | 421 | 415 | 418 | 9,105,000 |
| 2017/06/28 | 421 | 422 | 416 | 418 | 12,021,000 |
| 2017/06/27 | 426 | 426 | 420 | 421 | 17,940,000 |
| 2017/06/26 | 418 | 423 | 417 | 423 | 25,333,000 |
| 2017/06/23 | 418 | 420 | 413 | 415 | 20,471,000 |
| 2017/06/22 | 414 | 416 | 406 | 415 | 23,323,000 |
| 2017/06/21 | 427 | 428 | 410 | 410 | 51,769,000 |
| 2017/06/20 | 395 | 422 | 394 | 420 | 79,192,000 |
| 2017/06/19 | 383 | 392 | 380 | 390 | 13,112,000 |
| 2017/06/16 | 386 | 388 | 383 | 383 | 10,224,000 |
| 2017/06/15 | 387 | 393 | 383 | 385 | 11,560,000 |
| 2017/06/14 | 380 | 393 | 380 | 391 | 19,063,000 |
| 2017/06/13 | 385 | 388 | 378 | 380 | 32,268,000 |
| 2017/06/12 | 400 | 401 | 387 | 390 | 32,221,000 |
| 2017/06/09 | 403 | 405 | 400 | 403 | 17,484,000 |
| 2017/06/08 | 407 | 407 | 403 | 405 | 15,373,000 |
| 2017/06/07 | 407 | 408 | 405 | 407 | 7,893,000 |
| 2017/06/06 | 405 | 411 | 405 | 407 | 14,875,000 |
| 2017/06/05 | 408 | 409 | 404 | 405 | 13,182,000 |
| 2017/06/02 | 409 | 412 | 407 | 410 | 15,562,000 |
| 2017/06/01 | 402 | 412 | 402 | 409 | 18,045,000 |
| 2017/05/31 | 408 | 412 | 405 | 405 | 18,314,000 |
| 2017/05/30 | 415 | 416 | 406 | 414 | 19,345,000 |
| 2017/05/29 | 429 | 432 | 413 | 415 | 55,218,000 |
| 2017/05/26 | 418 | 419 | 414 | 415 | 13,779,000 |
| 2017/05/25 | 411 | 417 | 407 | 414 | 12,848,000 |
| 2017/05/24 | 415 | 415 | 410 | 414 | 9,923,000 |
| 2017/05/23 | 421 | 421 | 412 | 415 | 17,975,000 |
| 2017/05/22 | 413 | 420 | 409 | 420 | 29,175,000 |
| 2017/05/19 | 406 | 411 | 401 | 405 | 17,115,000 |
| 2017/05/18 | 391 | 400 | 391 | 395 | 17,353,000 |
| 2017/05/17 | 407 | 409 | 400 | 404 | 19,806,000 |
| 2017/05/16 | 410 | 415 | 408 | 409 | 13,677,000 |
| 2017/05/15 | 423 | 424 | 408 | 413 | 23,035,000 |
| 2017/05/12 | 416 | 424 | 414 | 419 | 44,037,000 |
| 2017/05/11 | 386 | 408 | 385 | 404 | 24,646,000 |
| 2017/05/10 | 410 | 410 | 394 | 397 | 36,767,000 |
| 2017/05/09 | 419 | 419 | 410 | 413 | 19,136,000 |
| 2017/05/08 | 424 | 425 | 415 | 419 | 17,949,000 |
| 2017/05/02 | 423 | 424 | 412 | 416 | 19,258,000 |
| 2017/05/01 | 406 | 420 | 405 | 417 | 23,213,000 |
| 2017/04/28 | 416 | 425 | 401 | 402 | 39,111,000 |
| 2017/04/27 | 425 | 426 | 411 | 423 | 18,882,000 |
| 2017/04/26 | 425 | 428 | 420 | 425 | 25,070,000 |
| 2017/04/25 | 410 | 414 | 404 | 414 | 19,604,000 |
| 2017/04/24 | 406 | 418 | 403 | 407 | 22,441,000 |
| 2017/04/21 | 413 | 417 | 400 | 412 | 33,671,000 |
| 2017/04/20 | 434 | 445 | 401 | 403 | 81,042,000 |
| 2017/04/19 | 392 | 420 | 392 | 419 | 74,439,000 |
| 2017/04/18 | 389 | 394 | 383 | 390 | 40,586,000 |
| 2017/04/17 | 356 | 371 | 356 | 368 | 23,853,000 |
| 2017/04/14 | 377 | 383 | 358 | 361 | 32,562,000 |
| 2017/04/13 | 375 | 393 | 370 | 378 | 45,445,000 |
| 2017/04/12 | 352 | 394 | 351 | 379 | 102,625,000 |
| 2017/04/11 | 382 | 383 | 350 | 365 | 151,055,000 |
| 2017/04/10 | 424 | 440 | 396 | 404 | 93,470,000 |
| 2017/04/07 | 475 | 475 | 449 | 456 | 62,675,000 |
| 2017/04/06 | 490 | 492 | 475 | 478 | 43,030,000 |
| 2017/04/05 | 498 | 499 | 491 | 497 | 30,866,000 |
| 2017/04/04 | 500 | 501 | 479 | 498 | 61,475,000 |
| 2017/04/03 | 480 | 504 | 475 | 495 | 92,286,000 |
| 2017/03/31 | 455 | 472 | 454 | 470 | 56,209,000 |
| 2017/03/30 | 443 | 460 | 440 | 451 | 58,850,000 |
| 2017/03/29 | 443 | 450 | 439 | 450 | 47,121,000 |
| 2017/03/28 | 420 | 436 | 419 | 435 | 50,969,000 |
| 2017/03/27 | 415 | 424 | 411 | 419 | 18,373,000 |
| 2017/03/24 | 407 | 419 | 401 | 419 | 27,464,000 |
| 2017/03/23 | 413 | 421 | 408 | 411 | 25,652,000 |
| 2017/03/22 | 409 | 420 | 407 | 417 | 40,950,000 |
| 2017/03/21 | 432 | 436 | 422 | 425 | 35,923,000 |
| 2017/03/17 | 444 | 445 | 426 | 431 | 67,040,000 |
| 2017/03/16 | 410 | 439 | 410 | 438 | 56,541,000 |
| 2017/03/15 | 437 | 438 | 405 | 411 | 104,614,000 |
| 2017/03/14 | 404 | 422 | 404 | 422 | 75,707,000 |
| 2017/03/13 | 380 | 399 | 378 | 397 | 72,836,000 |
| 2017/03/10 | 373 | 382 | 370 | 382 | 37,522,000 |
| 2017/03/09 | 374 | 375 | 366 | 372 | 33,271,000 |
| 2017/03/08 | 370 | 383 | 368 | 369 | 61,854,000 |
| 2017/03/07 | 360 | 377 | 356 | 377 | 89,573,000 |
| 2017/03/06 | 345 | 356 | 345 | 356 | 45,945,000 |
| 2017/03/03 | 345 | 347 | 342 | 344 | 24,949,000 |
| 2017/03/02 | 347 | 348 | 336 | 341 | 43,710,000 |
| 2017/03/01 | 336 | 342 | 331 | 340 | 44,838,000 |
| 2017/02/28 | 332 | 339 | 331 | 333 | 49,864,000 |
| 2017/02/27 | 327 | 331 | 326 | 327 | 15,954,000 |
| 2017/02/24 | 326 | 329 | 325 | 327 | 10,114,000 |
| 2017/02/23 | 329 | 329 | 325 | 327 | 11,327,000 |
| 2017/02/22 | 332 | 333 | 328 | 329 | 16,219,000 |
| 2017/02/21 | 334 | 335 | 330 | 332 | 15,865,000 |
| 2017/02/20 | 336 | 338 | 330 | 333 | 23,869,000 |
| 2017/02/17 | 329 | 335 | 324 | 331 | 40,167,000 |
| 2017/02/16 | 324 | 325 | 319 | 322 | 22,371,000 |
| 2017/02/15 | 332 | 334 | 325 | 327 | 23,288,000 |
| 2017/02/14 | 336 | 336 | 326 | 329 | 24,234,000 |
| 2017/02/13 | 334 | 339 | 327 | 332 | 34,983,000 |
| 2017/02/10 | 338 | 346 | 317 | 329 | 90,896,000 |
| 2017/02/09 | 325 | 333 | 321 | 331 | 48,761,000 |
| 2017/02/08 | 314 | 323 | 311 | 323 | 31,338,000 |
| 2017/02/07 | 313 | 314 | 310 | 311 | 21,925,000 |
| 2017/02/06 | 325 | 327 | 318 | 319 | 43,280,000 |
| 2017/02/03 | 315 | 316 | 312 | 313 | 23,187,000 |
| 2017/02/02 | 309 | 314 | 308 | 311 | 23,353,000 |
| 2017/02/01 | 300 | 307 | 297 | 307 | 17,246,000 |
| 2017/01/31 | 304 | 308 | 301 | 304 | 16,757,000 |
| 2017/01/30 | 313 | 317 | 311 | 311 | 20,023,000 |
| 2017/01/27 | 314 | 314 | 310 | 312 | 13,933,000 |
| 2017/01/26 | 311 | 314 | 308 | 311 | 28,151,000 |
| 2017/01/25 | 307 | 308 | 303 | 306 | 15,381,000 |
| 2017/01/24 | 305 | 309 | 300 | 302 | 21,176,000 |
| 2017/01/23 | 309 | 311 | 304 | 305 | 43,888,000 |
| 2017/01/20 | 292 | 299 | 290 | 297 | 20,874,000 |
| 2017/01/19 | 287 | 302 | 287 | 296 | 46,951,000 |
| 2017/01/18 | 278 | 284 | 275 | 283 | 46,082,000 |
| 2017/01/17 | 294 | 294 | 283 | 290 | 42,182,000 |
| 2017/01/16 | 302 | 304 | 296 | 298 | 40,185,000 |
| 2017/01/13 | 308 | 309 | 297 | 309 | 73,266,000 |
| 2017/01/12 | 316 | 319 | 311 | 315 | 34,671,000 |
| 2017/01/11 | 320 | 325 | 318 | 320 | 36,799,000 |
| 2017/01/10 | 326 | 329 | 310 | 323 | 64,817,000 |
| 2017/01/06 | 326 | 348 | 315 | 316 | 187,385,000 |
| 2017/01/05 | 299 | 326 | 297 | 325 | 151,633,000 |
| 2017/01/04 | 282 | 298 | 281 | 293 | 91,198,000 |