[6753 大証1部] シャープ 日足 時系列データ

[6753 大証1部] シャープ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12431.00431.00431.00431.00100004310000
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-08440.00440.00440.00440.001000440000
2013-07-0500
2013-07-0400
2013-07-03419.00443.00419.00429.0070003025000
2013-07-02413.00413.00413.00413.0050002065000
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-26397.00397.00389.00389.0050001961000
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-19437.00437.00433.00433.00220009534000
2013-06-1800
2013-06-17417.00417.00417.00417.002000834000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-11450.00450.00450.00450.002000900000
2013-06-10461.00461.00461.00461.0030001383000
2013-06-07406.00406.00406.00406.002000812000
2013-06-0600
2013-06-05444.00444.00444.00444.001000444000
2013-06-04441.00445.00441.00445.0040001769000
2013-06-03453.00453.00430.00430.002000883000
2013-05-3100
2013-05-30498.00498.00498.00498.001000498000
2013-05-29510.00524.00510.00524.0030001558000
2013-05-2800
2013-05-2700
2013-05-24578.00578.00578.00578.0050002890000
2013-05-23621.00621.00568.00568.0040002378000
2013-05-22592.00617.00592.00609.0070004211000
2013-05-21572.00620.00562.00588.00110006630000
2013-05-20488.00512.00488.00512.0070003476000
2013-05-17490.00490.00471.00471.00110005356000
2013-05-16458.00458.00450.00450.0030001366000
2013-05-15499.00499.00486.00486.008700042512000
2013-05-14520.00529.00507.00522.0014600075602000
2013-05-13498.00498.00498.00498.0050002490000
2013-05-10443.00470.00443.00455.00110005040000
2013-05-09397.00449.00397.00443.004200018186000
2013-05-08357.00357.00357.00357.001000357000
2013-05-07353.00353.00350.00350.002000703000
2013-05-02321.00335.00321.00335.002000656000
2013-05-01330.00330.00330.00330.00100003300000
2013-04-3000
2013-04-2600
2013-04-2500
2013-04-24345.00345.00345.00345.001000345000
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-18346.00346.00346.00346.0090003114000
2013-04-1700
2013-04-16369.00369.00350.00350.0030001083000
2013-04-15375.00380.00375.00379.0040001509000
2013-04-12333.00340.00333.00340.008100027315000
2013-04-11320.00320.00316.00317.0090002860000
2013-04-1000
2013-04-09294.00294.00281.00282.0040001138000
2013-04-08280.00280.00280.00280.001000280000
2013-04-0500
2013-04-04245.00252.00245.00252.0080001981000
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-26294.00294.00294.00294.00120003528000
2013-03-25294.00294.00294.00294.001000294000
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-12310.00310.00310.00310.0040001240000
2013-03-1100
2013-03-08314.00316.00314.00316.002000630000
2013-03-07324.00324.00317.00317.00110003521000
2013-03-06354.00354.00339.00340.00260008915000
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-25301.00301.00301.00301.002000602000
2013-02-22314.00314.00313.00313.0050001566000
2013-02-21321.00322.00321.00322.0060001927000
2013-02-2000
2013-02-19329.00334.00329.00334.0040001327000
2013-02-18307.00321.00307.00321.0060001860000
2013-02-15329.00329.00329.00329.001000329000
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-07338.00338.00338.00338.0040001352000
2013-02-06340.00340.00340.00340.001000340000
2013-02-05335.00335.00335.00335.001000335000
2013-02-04350.00353.00342.00348.00200006965000
2013-02-01327.00327.00327.00327.001000327000
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-25331.00331.00330.00330.0040001323000
2013-01-24318.00318.00318.00318.001000318000
2013-01-23320.00322.00320.00322.002000642000
2013-01-2200
2013-01-21333.00337.00332.00337.00150005010000
2013-01-18338.00338.00338.00338.002000676000
2013-01-17323.00328.00323.00328.002000651000
2013-01-16313.00313.00313.00313.00200006260000
2013-01-15331.00331.00318.00327.00170005525000
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-08295.00300.00295.00300.0070002090000
2013-01-07283.00283.00283.00283.00100002830000
2013-01-04295.00295.00295.00295.003000885000
2012-12-2800
2012-12-27313.00313.00313.00313.0060001878000
2012-12-26273.00293.00273.00293.0090002529000
2012-12-25278.00278.00273.00273.002000551000
2012-12-2100
2012-12-20299.00299.00291.00299.0070002085000
2012-12-19350.00350.00317.00317.00120004093000
2012-12-18309.00349.00309.00320.00280009134000
2012-12-17293.00298.00293.00298.003000884000
2012-12-14251.00267.00251.00260.0040001030000
2012-12-13249.00249.00248.00248.0080001991000
2012-12-12234.00234.00234.00234.001000234000
2012-12-11211.00211.00211.00211.003000633000
2012-12-1000
2012-12-07212.00218.00212.00218.002000430000
2012-12-0600
2012-12-05183.00183.00183.00183.00130002379000
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-16175.00175.00175.00175.002000350000
2012-11-15163.00163.00163.00163.002000326000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06150.00150.00150.00150.002000300000
2012-11-05159.00159.00159.00159.001000159000
2012-11-02160.00160.00160.00160.001000160000
2012-11-0100
2012-10-3100
2012-10-30169.00169.00169.00169.00260004394000
2012-10-2900
2012-10-2600
2012-10-25160.00160.00160.00160.001000160000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-12150.00153.00150.00153.006000915000
2012-10-11150.00150.00145.00145.002000295000
2012-10-1000
2012-10-09163.00163.00160.00160.00160002575000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25209.00221.00208.00208.00160003423000
2012-09-2400
2012-09-21210.00215.00210.00215.004800010220000
2012-09-2000
2012-09-19200.00200.00200.00200.001000200000
2012-09-18205.00210.00205.00205.00110002260000
2012-09-1400
2012-09-1300
2012-09-12214.00214.00214.00214.001000214000
2012-09-1100
2012-09-10204.00204.00201.00201.004000810000
2012-09-07195.00198.00190.00198.0080001555000
2012-09-06198.00198.00196.00196.002000394000
2012-09-05207.00216.00205.00214.0080001684000
2012-09-04205.00207.00205.00207.002000412000
2012-09-03188.00188.00188.00188.00100001880000
2012-08-31206.00211.00199.00199.00270005482000
2012-08-30231.00240.00229.00229.0070001644000
2012-08-29217.00241.00217.00233.00120002765000
2012-08-28208.00214.00204.00214.0050001042000
2012-08-2700
2012-08-2400
2012-08-23190.00194.00184.00184.00160003007000
2012-08-22177.00181.00177.00180.0080001425000
2012-08-21170.00179.00170.00179.00210003579000
2012-08-20181.00181.00173.00173.0060001057000
2012-08-17194.00194.00194.00194.001000194000
2012-08-16174.00174.00174.00174.003000522000
2012-08-15185.00185.00164.00164.004000703000
2012-08-1400
2012-08-1300
2012-08-10202.00202.00202.00202.00270005454000
2012-08-09189.00189.00189.00189.005000945000
2012-08-08187.00189.00185.00185.00170003165000
2012-08-0700
2012-08-06188.00188.00183.00186.00210003937000
2012-08-03211.00211.00188.00193.00150003078000
2012-08-0200
2012-08-0100
2012-07-31269.00269.00269.00269.002000538000
2012-07-30250.00258.00250.00258.003000766000
2012-07-2700
2012-07-2600
2012-07-25281.00281.00281.00281.001000281000
2012-07-24291.00291.00291.00291.00100002910000
2012-07-23299.00299.00298.00298.00140004182000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11360.00360.00360.00360.001000360000
2012-07-1000
2012-07-0900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog