[6753 東証2部] シャープ 日足 時系列データ

[6753 東証2部] シャープ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173500.003535.003480.003490.008371002930614000
2017-11-163360.003490.003340.003480.0010677003661573000
2017-11-153465.003500.003330.003395.0019399006606020500
2017-11-143435.003610.003430.003535.0019573006946428500
2017-11-133495.003510.003430.003435.009253003203859500
2017-11-103515.003545.003500.003515.007892002778061500
2017-11-093640.003645.003550.003550.0014126005071773500
2017-11-083585.003665.003565.003640.0013092004730635000
2017-11-073575.003615.003565.003600.009338003357353000
2017-11-063575.003600.003565.003590.008070002890111000
2017-11-023630.003635.003575.003590.009672003482914500
2017-11-013585.003620.003565.003610.0013410004815817500
2017-10-313585.003625.003560.003585.0011063003976068500
2017-10-303695.003760.003620.003625.00351150012951687500
2017-10-273515.003610.003495.003595.0015500005498106500
2017-10-263495.003515.003470.003470.006083002119153000
2017-10-253570.003575.003495.003500.009822003457550500
2017-10-243575.003575.003510.003560.0012539004442354000
2017-10-233610.003625.003585.003585.006932002500478000
2017-10-203595.003630.003575.003595.006221002237266000
2017-10-193615.003635.003600.003610.004420001597607500
2017-10-183675.003690.003620.003620.006869002499131000
2017-10-173600.003755.003600.003670.0015438005690386000
2017-10-163625.003635.003560.003590.009886003549344000
2017-10-133660.003675.003620.003625.008152002966558500
2017-10-123670.003715.003665.003680.005487002020220000
2017-10-113735.003740.003670.003670.006645002449893000
2017-10-103670.003715.003630.003700.0010742003932269000
2017-10-063760.003830.003665.003725.0015933005955412500
2017-10-053750.003910.003690.003785.00370550014117427500
2017-10-043580.003750.003575.003720.0026206009684530500
2017-10-033560.003630.003525.003570.0018228006531960000
2017-10-023385.003590.003375.003580.0019621006861107500
2017-09-293370.003395.003360.003395.007504002537268500
2017-09-283410.003410.003355.003400.009368003162670000
2017-09-273340.003420.003330.003400.007066002392081500
2017-09-26332.00343.00332.00341.0085730002890478000
2017-09-25345.00345.00339.00340.0066530002268525000
2017-09-22348.00349.00341.00344.0094160003237037000
2017-09-21347.00353.00347.00348.00127540004465115000
2017-09-20349.00350.00344.00347.00103310003586932000
2017-09-19347.00350.00344.00347.00154090005342891000
2017-09-15333.00343.00333.00341.00122010004139397000
2017-09-14344.00344.00334.00338.0099280003361222000
2017-09-13342.00344.00340.00342.00110300003777772000
2017-09-12345.00345.00337.00338.00181470006193043000
2017-09-11326.00333.00325.00331.00124650004100853000
2017-09-08326.00334.00317.00320.00222240007172498000
2017-09-07333.00350.00328.00331.005019100017009162000
2017-09-06295.00326.00292.00325.004293800013377710000
2017-09-05318.00320.00302.00302.003493700010749790000
2017-09-04325.00328.00318.00321.00189210006082506000
2017-09-01336.00337.00328.00330.00226580007520359000
2017-08-31341.00343.00328.00330.004106400013697529000
2017-08-30352.00355.00343.00344.00166420005769221000
2017-08-29351.00353.00346.00352.00156800005483371000
2017-08-28355.00359.00353.00354.0064260002280960000
2017-08-25357.00362.00353.00355.00118680004220932000
2017-08-24357.00360.00355.00357.0093590003344278000
2017-08-23368.00372.00360.00361.00110210004016768000
2017-08-22355.00372.00355.00365.00157840005757863000
2017-08-21360.00362.00352.00356.00187940006688799000
2017-08-18367.00370.00363.00365.00203040007417988000
2017-08-17381.00383.00372.00374.00179280006730422000
2017-08-16388.00388.00380.00380.00118150004523883000
2017-08-15381.00390.00381.00387.0079030003051657000
2017-08-14381.00385.00375.00385.00174460006614088000
2017-08-10381.00385.00380.00382.0084270003217995000
2017-08-09387.00387.00380.00382.00100620003847895000
2017-08-08391.00391.00385.00385.0053570002075624000
2017-08-07389.00391.00388.00391.0049290001919577000
2017-08-04390.00391.00386.00389.0061770002405221000
2017-08-03386.00393.00384.00392.00127850004983496000
2017-08-02384.00387.00380.00383.00154540005919839000
2017-08-01387.00390.00382.00384.00130180005013178000
2017-07-31395.00396.00387.00388.00182460007122778000
2017-07-28399.00399.00393.00397.00121540004809125000
2017-07-27400.00401.00397.00399.0088070003514553000
2017-07-26404.00406.00400.00401.00140940005676188000
2017-07-25390.00400.00388.00397.00176960006996652000
2017-07-24392.00394.00387.00388.00158660006185142000
2017-07-21389.00391.00387.00387.00132860005158523000
2017-07-20394.00397.00389.00390.00195920007675246000
2017-07-19397.00399.00393.00396.0098050003886399000
2017-07-18394.00400.00392.00397.00141230005582677000
2017-07-14392.00397.00391.00391.00172550006778080000
2017-07-13400.00400.00395.00395.00118870004711543000
2017-07-12399.00402.00397.00400.00126780005059970000
2017-07-11404.00405.00400.00400.00180380007245266000
2017-07-10408.00409.00405.00407.0072940002970975000
2017-07-07403.00408.00402.00406.0078210003169054000
2017-07-06410.00412.00406.00407.0087690003579150000
2017-07-05400.00410.00399.00410.00144640005865980000
2017-07-04412.00412.00403.00405.00200340008150017000
2017-07-03416.00416.00411.00413.00137350005678912000
2017-06-30412.00417.00411.00417.00128930005346366000
2017-06-29420.00421.00415.00418.0091050003793082000
2017-06-28421.00422.00416.00418.00120210005033210000
2017-06-27426.00426.00420.00421.00179400007589805000
2017-06-26418.00423.00417.00423.002533300010648343000
2017-06-23418.00420.00413.00415.00204710008518559000
2017-06-22414.00416.00406.00415.00233230009634736000
2017-06-21427.00428.00410.00410.005176900021671268000
2017-06-20395.00422.00394.00420.007919200032610744000
2017-06-19383.00392.00380.00390.00131120005074416000
2017-06-16386.00388.00383.00383.00102240003934622000
2017-06-15387.00393.00383.00385.00115600004468639000
2017-06-14380.00393.00380.00391.00190630007408502000
2017-06-13385.00388.00378.00380.003226800012301156000
2017-06-12400.00401.00387.00390.003222100012653500000
2017-06-09403.00405.00400.00403.00174840007033876000
2017-06-08407.00407.00403.00405.00153730006216987000
2017-06-07407.00408.00405.00407.0078930003206034000
2017-06-06405.00411.00405.00407.00148750006070843000
2017-06-05408.00409.00404.00405.00131820005357961000
2017-06-02409.00412.00407.00410.00155620006363325000
2017-06-01402.00412.00402.00409.00180450007342225000
2017-05-31408.00412.00405.00405.00183140007468974000
2017-05-30415.00416.00406.00414.00193450007936788000
2017-05-29429.00432.00413.00415.005521800023368213000
2017-05-26418.00419.00414.00415.00137790005739332000
2017-05-25411.00417.00407.00414.00128480005295975000
2017-05-24415.00415.00410.00414.0099230004097944000
2017-05-23421.00421.00412.00415.00179750007468213000
2017-05-22413.00420.00409.00420.002917500012090638000
2017-05-19406.00411.00401.00405.00171150006936708000
2017-05-18391.00400.00391.00395.00173530006848212000
2017-05-17407.00409.00400.00404.00198060007990552000
2017-05-16410.00415.00408.00409.00136770005609572000
2017-05-15423.00424.00408.00413.00230350009559486000
2017-05-12416.00424.00414.00419.004403700018467483000
2017-05-11386.00408.00385.00404.00246460009826671000
2017-05-10410.00410.00394.00397.003676700014811670000
2017-05-09419.00419.00410.00413.00191360007914146000
2017-05-08424.00425.00415.00419.00179490007533173000
2017-05-02423.00424.00412.00416.00192580008040391000
2017-05-01406.00420.00405.00417.00232130009611358000
2017-04-28416.00425.00401.00402.003911100016135011000
2017-04-27425.00426.00411.00423.00188820007956250000
2017-04-26425.00428.00420.00425.002507000010626957000
2017-04-25410.00414.00404.00414.00196040008030819000
2017-04-24406.00418.00403.00407.00224410009177430000
2017-04-21413.00417.00400.00412.003367100013753162000
2017-04-20434.00445.00401.00403.008104200034398912000
2017-04-19392.00420.00392.00419.007443900030357148000
2017-04-18389.00394.00383.00390.004058600015771140000
2017-04-17356.00371.00356.00368.00238530008704493000
2017-04-14377.00383.00358.00361.003256200011944991000
2017-04-13375.00393.00370.00378.004544500017377923000
2017-04-12352.00394.00351.00379.0010262500038398601000
2017-04-11382.00383.00350.00365.0015105500055079928000
2017-04-10424.00440.00396.00404.009347000039087824000
2017-04-07475.00475.00449.00456.006267500028944410000
2017-04-06490.00492.00475.00478.004303000020758203000
2017-04-05498.00499.00491.00497.003086600015278740000
2017-04-04500.00501.00479.00498.006147500030141698000
2017-04-03480.00504.00475.00495.009228600045243631000
2017-03-31455.00472.00454.00470.005620900026065152000
2017-03-30443.00460.00440.00451.005885000026493057000
2017-03-29443.00450.00439.00450.004712100020966011000
2017-03-28420.00436.00419.00435.005096900021949787000
2017-03-27415.00424.00411.00419.00183730007709125000
2017-03-24407.00419.00401.00419.002746400011227071000
2017-03-23413.00421.00408.00411.002565200010596734000
2017-03-22409.00420.00407.00417.004095000016926534000
2017-03-21432.00436.00422.00425.003592300015364087000
2017-03-17444.00445.00426.00431.006704000029298941000
2017-03-16410.00439.00410.00438.005654100024021070000
2017-03-15437.00438.00405.00411.0010461400044119598000
2017-03-14404.00422.00404.00422.007570700031259992000
2017-03-13380.00399.00378.00397.007283600028664707000
2017-03-10373.00382.00370.00382.003752200014147492000
2017-03-09374.00375.00366.00372.003327100012362677000
2017-03-08370.00383.00368.00369.006185400023155386000
2017-03-07360.00377.00356.00377.008957300032714713000
2017-03-06345.00356.00345.00356.004594500016125290000
2017-03-03345.00347.00342.00344.00249490008589064000
2017-03-02347.00348.00336.00341.004371000014997190000
2017-03-01336.00342.00331.00340.004483800015166362000
2017-02-28332.00339.00331.00333.004986400016721427000
2017-02-27327.00331.00326.00327.00159540005239088000
2017-02-24326.00329.00325.00327.00101140003306830000
2017-02-23329.00329.00325.00327.00113270003700997000
2017-02-22332.00333.00328.00329.00162190005349987000
2017-02-21334.00335.00330.00332.00158650005260611000
2017-02-20336.00338.00330.00333.00238690007971189000
2017-02-17329.00335.00324.00331.004016700013273520000
2017-02-16324.00325.00319.00322.00223710007192018000
2017-02-15332.00334.00325.00327.00232880007657824000
2017-02-14336.00336.00326.00329.00242340008004062000
2017-02-13334.00339.00327.00332.003498300011667008000
2017-02-10338.00346.00317.00329.009089600030487631000
2017-02-09325.00333.00321.00331.004876100015988844000
2017-02-08314.00323.00311.00323.00313380009967236000
2017-02-07313.00314.00310.00311.00219250006837550000
2017-02-06325.00327.00318.00319.004328000013934746000
2017-02-03315.00316.00312.00313.00231870007281589000
2017-02-02309.00314.00308.00311.00233530007262385000
2017-02-01300.00307.00297.00307.00172460005222535000
2017-01-31304.00308.00301.00304.00167570005090759000
2017-01-30313.00317.00311.00311.00200230006278128000
2017-01-27314.00314.00310.00312.00139330004343800000
2017-01-26311.00314.00308.00311.00281510008751753000
2017-01-25307.00308.00303.00306.00153810004698933000
2017-01-24305.00309.00300.00302.00211760006441254000
2017-01-23309.00311.00304.00305.004388800013503309000
2017-01-20292.00299.00290.00297.00208740006180124000
2017-01-19287.00302.00287.00296.004695100013938426000
2017-01-18278.00284.00275.00283.004608200012888592000
2017-01-17294.00294.00283.00290.004218200012194682000
2017-01-16302.00304.00296.00298.004018500012026384000
2017-01-13308.00309.00297.00309.007326600022127805000
2017-01-12316.00319.00311.00315.003467100010907928000
2017-01-11320.00325.00318.00320.003679900011806563000
2017-01-10326.00329.00310.00323.006481700020791112000
2017-01-06326.00348.00315.00316.0018738500061819353000
2017-01-05299.00326.00297.00325.0015163300047461000000
2017-01-04282.00298.00281.00293.009119800026520383000
2016-12-30270.00274.00265.00270.00328440008877677000
2016-12-29275.00279.00263.00270.008046600021853603000
2016-12-28254.00273.00253.00271.0010319500027250129000
2016-12-27238.00249.00235.00247.005408200013189350000
2016-12-26238.00241.00236.00238.00146980003509205000
2016-12-22235.00237.00233.00235.00187820004415525000
2016-12-21239.00245.00237.00237.00271990006542083000
2016-12-20233.00242.00232.00237.00276870006592878000
2016-12-19228.00232.00224.00231.00312930007139369000
2016-12-16245.00245.00233.00236.00375160008916158000
2016-12-15245.00252.00240.00244.00374100009152821000
2016-12-14244.00247.00242.00245.00200130004884141000
2016-12-13244.00248.00241.00245.00252800006170685000
2016-12-12258.00260.00243.00250.006564000016574266000
2016-12-09260.00265.00237.00249.009745300024306071000
2016-12-08240.00249.00237.00248.0010099300024669182000
2016-12-07215.00232.00213.00227.009991300022467533000
2016-12-06195.00216.00194.00208.008439900017387460000
2016-12-05189.00193.00188.00192.00202200003866085000
2016-12-02190.00191.00188.00190.00125790002385133000
2016-12-01192.00192.00189.00190.00197870003774291000
2016-11-30185.00189.00184.00189.00209820003927928000
2016-11-29184.00187.00184.00184.00106920001977128000
2016-11-28185.00187.00183.00186.00120270002227242000
2016-11-25190.00190.00184.00184.00271060005072543000
2016-11-24187.00189.00185.00189.00234390004396716000
2016-11-22183.00185.00182.00183.00101670001865237000
2016-11-21183.00186.00179.00183.00391960007196238000
2016-11-18175.00181.00174.00180.00359010006378470000
2016-11-17172.00175.00172.00173.0072670001261124000
2016-11-16174.00174.00171.00174.00101020001743840000
2016-11-15174.00175.00171.00173.00115140001985916000

   ※ 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。 

Twitter