6753 シャープ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	785	785	756	759	5,411,700	759
2023-06-01	797	801	775	778	3,868,800	778
2023-05-31	823	824	793	800	8,155,900	800
2023-05-30	822	829	817	828	2,101,500	828
2023-05-29	830	830	817	821	2,054,300	821
2023-05-26	835	841	820	820	2,680,400	820
2023-05-25	842	848	834	835	2,038,200	835
2023-05-24	839	849	834	847	2,337,400	847
2023-05-23	867	868	844	848	3,489,000	848
2023-05-22	857	867	857	864	1,864,500	864
2023-05-19	859	864	855	862	2,282,300	862
2023-05-18	871	880	860	860	2,928,600	860
2023-05-17	884	890	867	870	2,717,400	870
2023-05-16	879	893	874	885	3,190,700	885
2023-05-15	900	907	875	876	5,531,500	876
2023-05-12	927	938	904	904	8,765,400	904
2023-05-11	990	995	979	990	2,188,700	990
2023-05-10	990	993	975	992	2,045,200	992
2023-05-09	983	992	972	990	1,971,100	990
2023-05-08	955	984	950	984	2,515,300	984
2023-05-02	969	970	956	956	1,203,200	956
2023-05-01	970	972	965	967	1,747,900	967
2023-04-28	962	967	952	966	2,139,700	966
2023-04-27	941	952	940	948	1,216,300	948
2023-04-26	940	945	937	942	1,535,500	942
2023-04-25	958	962	945	945	1,466,800	945
2023-04-24	963	969	957	959	887,300	959
2023-04-21	957	965	953	959	1,182,000	959
2023-04-20	958	965	954	961	1,110,500	961
2023-04-19	975	978	962	963	1,080,300	963
2023-04-18	974	979	971	975	1,402,600	975
2023-04-17	965	972	964	971	1,204,800	971
2023-04-14	964	966	956	959	1,390,100	959
2023-04-13	961	964	952	958	1,141,500	958
2023-04-12	963	967	953	967	1,749,600	967
2023-04-11	955	962	951	957	1,443,000	957
2023-04-10	952	956	943	949	1,554,400	949
2023-04-07	928	944	928	944	1,056,700	944
2023-04-06	935	939	924	928	2,900,600	928
2023-04-05	949	955	942	944	1,445,800	944
2023-04-04	941	951	938	951	1,386,300	951
2023-04-03	943	946	934	935	2,080,300	935
2023-03-31	954	959	931	933	3,454,400	933
2023-03-30	952	958	946	949	1,916,300	949
2023-03-29	954	956	944	956	1,822,500	956
2023-03-28	946	950	941	949	952,800	949
2023-03-27	948	952	944	946	1,095,700	946
2023-03-24	945	951	939	944	1,109,100	944
2023-03-23	931	945	928	942	1,249,400	942
2023-03-22	920	942	908	938	2,278,500	938
2023-03-20	917	929	911	911	2,093,600	911
2023-03-17	939	939	920	925	3,738,500	925
2023-03-16	920	929	903	929	2,328,700	929
2023-03-15	940	947	933	937	1,328,300	937
2023-03-14	932	939	924	932	2,378,000	932
2023-03-13	935	942	931	941	2,060,500	941
2023-03-10	941	951	938	944	2,516,600	944
2023-03-09	951	958	950	950	1,302,000	950
2023-03-08	951	959	946	949	2,124,600	949
2023-03-07	943	961	943	960	2,579,300	960
2023-03-06	941	956	937	949	2,608,600	949
2023-03-03	921	934	919	932	2,076,200	932
2023-03-02	939	939	916	918	2,372,500	918
2023-03-01	935	937	926	935	1,481,400	935
2023-02-28	934	941	933	940	1,709,600	940
2023-02-27	931	940	930	933	1,350,000	933
2023-02-24	936	946	928	935	2,086,500	935
2023-02-22	957	960	936	938	2,718,000	938
2023-02-21	977	982	965	967	1,616,500	967
2023-02-20	969	977	965	977	1,513,400	977
2023-02-17	959	970	958	969	1,642,400	969
2023-02-16	947	964	944	964	2,171,200	964
2023-02-15	948	952	944	949	1,720,400	949
2023-02-14	957	959	936	943	2,307,700	943
2023-02-13	960	962	944	953	1,557,200	953
2023-02-10	931	962	927	961	4,819,800	961
2023-02-09	939	953	935	943	4,177,500	943
2023-02-08	992	1,005	935	946	13,391,500	946
2023-02-07	1,081	1,093	1,081	1,082	2,492,500	1,082
2023-02-06	1,083	1,091	1,079	1,091	1,935,800	1,091
2023-02-03	1,084	1,087	1,072	1,074	1,779,600	1,074
2023-02-02	1,087	1,091	1,076	1,084	1,365,700	1,084
2023-02-01	1,072	1,088	1,068	1,079	1,973,600	1,079
2023-01-31	1,074	1,080	1,070	1,074	1,237,000	1,074
2023-01-30	1,073	1,075	1,060	1,071	1,294,400	1,071
2023-01-27	1,064	1,086	1,060	1,073	2,394,900	1,073
2023-01-26	1,069	1,069	1,051	1,056	1,719,800	1,056
2023-01-25	1,060	1,072	1,057	1,071	1,500,300	1,071
2023-01-24	1,041	1,069	1,041	1,063	2,978,700	1,063
2023-01-23	1,038	1,040	1,031	1,036	1,516,500	1,036
2023-01-20	990	1,030	990	1,029	2,992,600	1,029
2023-01-19	997	1,014	996	1,003	1,558,500	1,003
2023-01-18	1,002	1,013	992	1,005	1,557,600	1,005
2023-01-17	985	1,004	984	999	1,533,100	999
2023-01-16	979	984	972	981	1,725,900	981
2023-01-13	987	1,003	984	987	1,776,300	987
2023-01-12	1,001	1,003	988	988	1,379,000	988
2023-01-11	986	1,006	981	1,003	2,260,800	1,003
2023-01-10	990	992	968	983	2,028,200	983
2023-01-06	961	987	960	984	1,588,400	984
2023-01-05	966	974	959	971	1,527,700	971
2023-01-04	947	966	946	966	2,109,200	966

分割・併合履歴： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株