6753 シャープ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-151,0221,0351,0181,0321,819,3001,032
2022-08-121,0211,0241,0111,0232,891,2001,023
2022-08-101,0041,0101,0021,0081,939,1001,008
2022-08-091,0161,0241,0071,0083,399,8001,008
2022-08-081,0351,0481,0031,0229,037,2001,022
2022-08-051,0591,0681,0511,0621,886,8001,062
2022-08-041,0571,0631,0531,0602,025,4001,060
2022-08-031,0431,0511,0421,0511,691,9001,051
2022-08-021,0531,0601,0411,0471,796,0001,047
2022-08-011,0751,0761,0581,0601,474,6001,060
2022-07-291,0631,0741,0581,0661,711,3001,066
2022-07-281,0631,0631,0511,0561,562,4001,056
2022-07-271,0661,0711,0501,0572,163,0001,057
2022-07-261,0691,0761,0631,0721,224,6001,072
2022-07-251,0791,0811,0641,0691,477,4001,069
2022-07-221,0881,0961,0841,0871,280,8001,087
2022-07-211,0881,0921,0791,0891,422,9001,089
2022-07-201,0821,0881,0751,0872,337,7001,087
2022-07-191,0681,0731,0561,0651,863,2001,065
2022-07-151,0491,0521,0351,0501,393,3001,050
2022-07-141,0371,0481,0341,0402,127,1001,040
2022-07-131,0551,0581,0461,0511,302,9001,051
2022-07-121,0651,0661,0421,0442,269,1001,044
2022-07-111,0731,0781,0671,0721,686,1001,072
2022-07-081,0581,0711,0541,0582,490,4001,058
2022-07-071,0441,0521,0261,0523,027,8001,052
2022-07-061,0201,0441,0161,0382,341,5001,038
2022-07-051,0391,0401,0321,0361,283,1001,036
2022-07-041,0291,0341,0201,0311,305,8001,031
2022-07-011,0441,0551,0171,0192,339,1001,019
2022-06-301,0371,0511,0371,0493,078,1001,049
2022-06-291,0331,0421,0321,0363,088,2001,036
2022-06-281,0571,0601,0451,0492,019,9001,049
2022-06-271,0551,0661,0521,0621,705,7001,062
2022-06-241,0411,0481,0291,0451,780,7001,045
2022-06-231,0511,0571,0411,0412,168,9001,041
2022-06-221,0701,0711,0531,0532,045,6001,053
2022-06-211,0651,0761,0511,0622,898,8001,062
2022-06-201,0681,0691,0321,0482,428,0001,048
2022-06-171,0081,0611,0081,0616,242,7001,061
2022-06-161,0431,0731,0391,0453,893,2001,045
2022-06-151,0001,0309991,0264,754,0001,026
2022-06-149991,0109939955,724,500995
2022-06-131,0101,0221,0051,0203,421,8001,020
2022-06-101,0201,0281,0051,0264,149,8001,026
2022-06-091,0461,0479921,02411,994,4001,024
2022-06-081,0711,0921,0691,0862,224,4001,086
2022-06-071,0691,0881,0661,0702,070,6001,070
2022-06-061,0641,0651,0541,0581,896,1001,058
2022-06-031,0751,0801,0691,0721,434,4001,072
2022-06-021,0781,0831,0691,0731,983,0001,073
2022-06-011,0621,0891,0581,0862,765,9001,086
2022-05-311,0701,0721,0471,0494,698,6001,049
2022-05-301,0581,0701,0551,0672,689,9001,067
2022-05-271,0651,0661,0521,0541,235,4001,054
2022-05-261,0551,0661,0451,0461,581,3001,046
2022-05-251,0521,0611,0451,0501,679,5001,050
2022-05-241,0821,0851,0621,0631,454,0001,063
2022-05-231,0901,0921,0741,0791,183,6001,079
2022-05-201,0811,0821,0631,0721,873,0001,072
2022-05-191,0421,0771,0421,0752,090,6001,075
2022-05-181,0651,0831,0621,0822,497,3001,082
2022-05-171,0551,0611,0481,0561,606,2001,056
2022-05-161,0691,0731,0521,0562,437,4001,056
2022-05-131,0321,0591,0161,0574,630,3001,057
2022-05-121,0151,0409961,01411,448,6001,014
2022-05-111,0801,1061,0791,1043,539,9001,104
2022-05-101,0641,0891,0571,0852,432,8001,085
2022-05-091,0891,0921,0761,0762,193,4001,076
2022-05-061,0831,1021,0731,0962,069,3001,096
2022-05-021,1051,1051,0801,0902,392,3001,090
2022-04-281,0851,1031,0701,1002,368,3001,100
2022-04-271,0671,0781,0551,0753,894,8001,075
2022-04-261,0971,1051,0881,0951,511,7001,095
2022-04-251,0831,0931,0801,0872,217,4001,087
2022-04-221,1171,1231,0951,1131,936,2001,113
2022-04-211,1281,1371,1231,1341,981,1001,134
2022-04-201,1121,1241,1041,1181,734,0001,118
2022-04-191,1001,1071,0981,1011,348,6001,101
2022-04-181,0861,0931,0731,0891,367,7001,089
2022-04-151,0851,0981,0811,0921,045,3001,092
2022-04-141,0891,0991,0861,0961,430,7001,096
2022-04-131,0801,0891,0791,0891,543,9001,089
2022-04-121,0871,0921,0751,0791,796,0001,079
2022-04-111,0891,0991,0831,0911,860,0001,091
2022-04-081,0981,1071,0721,0852,126,0001,085
2022-04-071,0971,1031,0771,0882,260,4001,088
2022-04-061,1271,1301,1071,1122,238,2001,112
2022-04-051,1531,1601,1421,1441,719,5001,144
2022-04-041,1411,1571,1351,1381,270,1001,138
2022-04-011,1431,1531,1321,1382,241,0001,138
2022-03-311,1421,1561,1371,1492,066,5001,149
2022-03-301,1471,1691,1401,1642,376,3001,164
2022-03-291,1851,2051,1731,1902,985,9001,190
2022-03-281,1861,1891,1701,1741,861,4001,174
2022-03-251,1871,1921,1711,1732,091,7001,173
2022-03-241,1601,1811,1551,1802,029,5001,180
2022-03-231,1681,1871,1591,1812,881,1001,181
2022-03-221,1311,1631,1291,1633,266,2001,163
2022-03-181,1221,1271,1131,1272,711,3001,127
2022-03-171,1401,1411,1101,1202,728,6001,120
2022-03-161,0851,1081,0851,1052,846,4001,105
2022-03-151,0751,0851,0691,0771,663,9001,077
2022-03-141,0581,0801,0581,0661,866,0001,066
2022-03-111,0641,0741,0491,0562,960,8001,056
2022-03-101,0651,0811,0571,0814,356,4001,081
2022-03-091,0521,0521,0181,0283,212,8001,028
2022-03-089971,0559951,0394,631,5001,039
2022-03-071,0451,0511,0031,0124,722,3001,012
2022-03-041,0691,0741,0441,0602,845,5001,060
2022-03-031,0951,0951,0751,0762,141,4001,076
2022-03-021,0671,0871,0601,0842,417,2001,084
2022-03-011,0911,1021,0781,0812,597,5001,081
2022-02-281,0861,1071,0791,0833,617,3001,083
2022-02-251,0501,0771,0481,0724,552,2001,072
2022-02-241,0711,0811,0231,0368,315,1001,036
2022-02-221,1701,1711,0811,08312,448,8001,083
2022-02-211,2001,2011,1641,18110,348,1001,181
2022-02-181,2951,3211,2941,3141,332,7001,314
2022-02-171,3051,3181,3031,3101,363,0001,310
2022-02-161,3391,3391,3041,3091,884,4001,309
2022-02-151,3241,3301,3051,3182,481,7001,318
2022-02-141,3141,3451,3141,3322,307,6001,332
2022-02-101,3231,3471,3171,3453,856,8001,345
2022-02-091,2911,3391,2691,3087,229,7001,308
2022-02-081,2451,2651,2431,2582,310,5001,258
2022-02-071,2361,2491,2211,2471,771,6001,247
2022-02-041,2451,2551,2321,2441,524,8001,244
2022-02-031,2581,2591,2381,2532,254,2001,253
2022-02-021,2621,2841,2621,2761,700,7001,276
2022-02-011,2791,2791,2581,2651,494,9001,265
2022-01-311,2401,2791,2381,2692,436,7001,269
2022-01-281,2391,2461,2291,2411,843,9001,241
2022-01-271,2471,2531,2071,2212,654,5001,221
2022-01-261,2551,2621,2401,2471,616,3001,247
2022-01-251,2561,2581,2221,2463,567,4001,246
2022-01-241,2821,2891,2651,2732,385,5001,273
2022-01-211,2931,2981,2741,2942,898,8001,294
2022-01-201,3191,3341,3131,3152,137,8001,315
2022-01-191,3401,3501,3161,3252,931,0001,325
2022-01-181,3361,3491,3311,3362,380,4001,336
2022-01-171,3201,3351,3091,3331,554,1001,333
2022-01-141,3401,3461,2931,3143,721,9001,314
2022-01-131,3401,3491,3331,3461,855,2001,346
2022-01-121,3361,3581,3331,3412,576,3001,341
2022-01-111,3431,3451,3111,3122,953,6001,312
2022-01-071,3491,3621,3271,3462,259,5001,346
2022-01-061,3881,3951,3351,3513,835,1001,351
2022-01-051,3561,3851,3411,3815,625,3001,381
2022-01-041,3301,3441,3211,3262,754,6001,326

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