[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 
2017-04-28416.00425.00401.00402.003911100016135011000
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
2016-11-14171.00175.00171.00173.00164330002850336000
2016-11-11173.00174.00170.00171.00163600002813075000
2016-11-10174.00175.00169.00174.00291690005030991000
2016-11-09173.00174.00158.00164.00427800007039747000
2016-11-08175.00176.00172.00172.00163460002842890000
2016-11-07168.00174.00167.00172.00181830003121236000
2016-11-04167.00168.00163.00167.00195780003247356000
2016-11-02175.00178.00169.00170.00479690008303796000
2016-11-01181.00182.00175.00179.00347700006226831000
2016-10-31174.00181.00173.00181.00340690006062843000
2016-10-28171.00173.00170.00172.00160340002752519000
2016-10-27171.00172.00168.00171.00147570002523364000
2016-10-26169.00171.00165.00170.00272750004588366000
2016-10-25177.00178.00171.00172.00295800005154709000
2016-10-24170.00179.00170.00174.00535830009403139000
2016-10-21169.00169.00164.00166.00274950004573391000
2016-10-20160.00168.00159.00168.00599660009845564000
2016-10-19146.00157.00145.00156.007053900010731682000
2016-10-18139.00143.00139.00141.00176010002475252000
2016-10-17138.00139.00137.00139.0079490001097938000
2016-10-14138.00138.00136.00137.005538000758164000
2016-10-13138.00139.00136.00137.006456000887698000
2016-10-12135.00138.00135.00138.0079680001092286000
2016-10-11137.00138.00135.00137.006288000858543000
2016-10-07138.00138.00134.00137.0076630001042816000
2016-10-06139.00139.00137.00138.005070000698534000
2016-10-05137.00138.00136.00137.006389000877036000
2016-10-04138.00139.00136.00136.006159000844852000
2016-10-03137.00139.00136.00137.0080580001104016000
2016-09-30132.00138.00132.00135.00142210001932992000
2016-09-29133.00135.00131.00135.0088220001173439000
2016-09-28133.00133.00130.00132.004402000578794000
2016-09-27128.00132.00127.00130.007407000962318000
2016-09-26133.00134.00130.00130.004620000604222000
2016-09-23134.00137.00133.00133.0086160001158206000
2016-09-21129.00134.00129.00134.00179740002376811000
2016-09-20123.00128.00123.00126.00113690001434191000
2016-09-16126.00126.00122.00122.00146380001809076000
2016-09-15127.00128.00126.00126.0092410001175765000
2016-09-14129.00130.00128.00128.00113910001469023000
2016-09-13137.00139.00131.00131.00193930002601953000
2016-09-12139.00139.00135.00136.00130710001790972000
2016-09-09140.00141.00139.00140.006929000970911000
2016-09-08140.00141.00139.00139.0091650001282696000
2016-09-07142.00143.00141.00141.0083110001177684000
2016-09-06142.00145.00140.00144.00161630002312689000
2016-09-05142.00143.00140.00142.0096950001373233000
2016-09-02140.00141.00139.00141.00107890001513126000
2016-09-01141.00143.00139.00142.00186210002627777000
2016-08-31134.00143.00133.00143.00405360005624789000
2016-08-30133.00135.00132.00135.00151600002029153000
2016-08-29135.00135.00130.00131.00251390003344447000
2016-08-26131.00131.00127.00131.00138610001797379000
2016-08-25134.00135.00131.00133.0087900001163358000
2016-08-24133.00135.00131.00131.00118860001578134000
2016-08-23135.00138.00131.00131.00218400002926637000
2016-08-22136.00139.00134.00138.00189270002579446000
2016-08-19131.00137.00129.00135.00338890004532558000
2016-08-18143.00143.00131.00131.0012798600017120266000
2016-08-17126.00145.00125.00141.0010480300014319183000
2016-08-16120.00121.00117.00121.00297730003539878000
2016-08-15113.00124.00111.00117.00640860007504415000
2016-08-12103.00108.0097.00106.00562740005796069000
2016-08-1089.0091.0089.0089.004490000403264000
2016-08-0990.0091.0089.0089.005689000511465000
2016-08-0891.0092.0090.0090.007168000652796000
2016-08-0590.0091.0090.0091.004500000408165000
2016-08-0491.0092.0090.0090.0010501000952672000
2016-08-0390.0092.0090.0090.007540000684424000
2016-08-0289.0092.0089.0091.0010701000969713000
2016-08-0191.0092.0087.0090.00210190001897267000
2016-07-2993.0094.0090.0092.00868950007956882000
2016-07-2896.0096.0094.0094.00162030001538977000
2016-07-2797.0098.0095.0096.00140610001354850000
2016-07-2698.0099.0095.0095.00245730002367160000
2016-07-2598.00100.0098.0098.00185850001830261000
2016-07-22101.00102.00100.00101.00121680001223152000
2016-07-21104.00106.00102.00103.00112550001166847000
2016-07-20107.00108.00104.00104.00139300001471151000
2016-07-19107.00108.00106.00106.006268000669248000
2016-07-15107.00109.00106.00109.008183000880642000
2016-07-14105.00107.00104.00106.008189000864725000
2016-07-13112.00112.00104.00104.00182130001952082000
2016-07-12107.00110.00106.00110.00162360001765670000
2016-07-11105.00106.00104.00106.008420000883533000
2016-07-08102.00105.0099.00103.00131010001335710000
2016-07-07103.00106.00101.00102.00112300001157202000
2016-07-06100.00102.0099.00101.00100050001007378000
2016-07-05105.00106.00100.00101.00158890001622755000
2016-07-04109.00109.00105.00107.00121580001302524000
2016-07-01112.00113.00109.00110.00105470001174378000
2016-06-30108.00112.00108.00110.00159940001759599000
2016-06-29107.00110.00105.00106.00181910001966866000
2016-06-2896.00104.0095.00102.00314810003127224000
2016-06-27108.00111.0094.0095.00493260004969158000
2016-06-24121.00124.00105.00111.00648150007442772000
2016-06-23130.00136.00129.00133.00236180003140673000
2016-06-22124.00126.00123.00125.0093600001164384000
2016-06-21125.00128.00125.00125.007138000896939000
2016-06-20124.00128.00124.00126.0088500001114005000
2016-06-17125.00127.00122.00122.00106210001318472000
2016-06-16128.00129.00124.00124.00120350001516820000
2016-06-15128.00131.00126.00129.00116710001501589000
2016-06-14132.00133.00128.00129.00126120001640636000
2016-06-13136.00136.00132.00132.0096440001287596000
2016-06-10138.00140.00137.00137.0081600001126564000
2016-06-09142.00142.00138.00138.0080510001126863000
2016-06-08139.00143.00139.00142.0084890001193578000
2016-06-07139.00140.00138.00139.006777000940255000
2016-06-06139.00140.00137.00137.0076620001060773000
2016-06-03141.00144.00140.00141.004500000638536000
2016-06-02144.00145.00140.00141.00108740001545767000
2016-06-01149.00150.00145.00146.00106430001567864000
2016-05-31149.00151.00149.00150.00104130001559754000
2016-05-30149.00152.00147.00149.00203990003051971000
2016-05-27142.00147.00142.00147.00201640002922798000
2016-05-26139.00142.00138.00141.00124150001743483000
2016-05-25139.00140.00138.00138.006229000864332000
2016-05-24139.00140.00137.00137.006514000897683000
2016-05-23139.00140.00138.00139.0077340001075220000
2016-05-20141.00141.00138.00139.005992000836493000
2016-05-19143.00143.00140.00140.00126760001790026000
2016-05-18137.00142.00136.00139.00191860002678304000
2016-05-17133.00136.00132.00135.0080490001077967000
2016-05-16133.00134.00131.00132.0093220001235790000
2016-05-13128.00140.00128.00133.00384650005159374000
2016-05-12131.00133.00129.00130.0093540001220224000
2016-05-11134.00135.00131.00131.00104480001384995000
2016-05-10133.00134.00130.00133.00110110001454149000
2016-05-09128.00132.00127.00131.00118810001547405000
2016-05-06131.00133.00126.00129.00439920005709791000
2016-05-02142.00144.00140.00141.00185280002628055000
2016-04-28153.00155.00147.00148.00290620004397781000
2016-04-27154.00155.00151.00154.00184790002835648000
2016-04-26153.00156.00149.00152.00284670004341382000
2016-04-25149.00155.00148.00152.00335930005091722000
2016-04-22139.00146.00138.00145.00347110004961145000

   ※ 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