6753 シャープ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,7001,7071,6641,6721,990,2001,672
2021-07-291,7201,7211,6861,7031,542,3001,703
2021-07-281,7201,7281,7081,7191,827,9001,719
2021-07-271,7391,7521,7321,7422,037,8001,742
2021-07-261,7561,7581,7191,7332,410,0001,733
2021-07-211,7351,7381,7081,7162,365,8001,716
2021-07-201,6831,7061,6751,6972,219,2001,697
2021-07-191,7401,7411,6911,7163,122,6001,716
2021-07-161,7571,7791,7441,7681,395,3001,768
2021-07-151,7891,7891,7661,7731,331,7001,773
2021-07-141,7771,7911,7641,7741,233,6001,774
2021-07-131,8001,8281,7881,7921,560,3001,792
2021-07-121,7851,8041,7731,7851,624,8001,785
2021-07-091,7681,7701,7121,7532,983,4001,753
2021-07-081,7951,8021,7851,7881,451,5001,788
2021-07-071,8071,8181,7971,8051,321,5001,805
2021-07-061,8441,8451,8211,824752,0001,824
2021-07-051,8211,8341,8081,833877,8001,833
2021-07-021,8191,8441,8111,8411,622,6001,841
2021-07-011,8431,8451,7971,8091,820,6001,809
2021-06-301,7991,8441,7931,8332,224,6001,833
2021-06-291,8201,8321,7811,7853,038,2001,785
2021-06-281,8131,8251,7921,8103,341,7001,810
2021-06-251,8501,8621,8301,8311,860,3001,831
2021-06-241,8381,8501,8261,8321,091,9001,832
2021-06-231,8601,8611,8291,8351,253,9001,835
2021-06-221,8691,8861,8541,8631,901,9001,863
2021-06-211,8601,8661,8121,8242,629,8001,824
2021-06-181,8861,9161,8821,8904,276,4001,890
2021-06-171,8961,9061,8741,8851,577,0001,885
2021-06-161,9031,9221,8931,8971,751,0001,897
2021-06-151,9331,9491,9171,9241,723,9001,924
2021-06-141,9181,9531,9171,9411,819,9001,941
2021-06-111,9271,9271,8841,8912,544,2001,891
2021-06-101,9671,9781,9311,9362,203,5001,936
2021-06-091,9982,0031,9601,9611,533,3001,961
2021-06-082,0202,0271,9992,0011,169,4002,001
2021-06-072,0262,0332,0082,0201,240,7002,020
2021-06-042,0002,0171,9822,0141,604,2002,014
2021-06-032,0002,0301,9892,0091,746,1002,009
2021-06-022,0002,0462,0002,0162,477,7002,016
2021-06-012,0212,0211,9691,9951,519,2001,995
2021-05-312,0492,0521,9921,9982,184,0001,998
2021-05-282,0452,0812,0382,0582,592,6002,058
2021-05-272,0312,0491,9961,9993,948,0001,999
2021-05-261,9922,0641,9852,0392,936,9002,039
2021-05-251,9802,0201,9752,0012,792,4002,001
2021-05-241,9081,9731,9081,9532,669,2001,953
2021-05-211,8811,9221,8791,9081,577,5001,908
2021-05-201,8471,8981,8321,8902,342,9001,890
2021-05-191,8551,8731,8311,8372,623,8001,837
2021-05-181,8301,9061,8241,9002,975,3001,900
2021-05-171,9101,9251,8181,8283,295,0001,828
2021-05-141,9131,9331,8741,9193,263,9001,919
2021-05-131,8171,9201,8151,8964,209,5001,896
2021-05-121,8581,8861,7961,8538,439,8001,853
2021-05-111,8181,8181,7371,7412,912,0001,741
2021-05-101,8361,8561,8211,8221,119,2001,822
2021-05-071,8331,8341,8011,8311,500,1001,831
2021-05-061,8601,8731,8261,8311,806,9001,831
2021-04-301,8451,8691,8371,8471,493,4001,847
2021-04-281,8351,8541,8231,8491,085,5001,849
2021-04-271,8321,8471,8221,8321,007,1001,832
2021-04-261,8101,8341,8011,831977,4001,831
2021-04-231,7991,8311,7971,8101,069,8001,810
2021-04-221,8001,8351,7911,8251,321,5001,825
2021-04-211,8101,8291,7611,7802,669,0001,780
2021-04-201,8531,8651,8251,8651,646,5001,865
2021-04-191,8601,8911,8461,8811,656,3001,881
2021-04-161,9161,9231,8591,8632,989,1001,863
2021-04-151,9031,9381,9031,9221,176,3001,922
2021-04-141,8981,9231,8851,9231,281,6001,923
2021-04-131,9061,9171,8941,9081,396,8001,908
2021-04-121,9191,9271,8991,9071,214,1001,907
2021-04-091,9021,9301,8921,9182,171,2001,918
2021-04-081,8981,8991,8621,8851,577,1001,885
2021-04-071,8961,9221,8781,9121,790,3001,912
2021-04-061,9481,9481,8701,8812,277,2001,881
2021-04-051,9261,9551,9211,9421,334,4001,942
2021-04-021,8971,9401,8931,9292,168,8001,929
2021-04-011,9291,9301,8601,8763,080,9001,876
2021-03-311,9641,9641,9051,9102,877,4001,910
2021-03-301,9101,9651,8991,9387,438,1001,938
2021-03-291,9361,9511,9121,9233,084,4001,923
2021-03-261,8881,9281,8721,9072,607,5001,907
2021-03-251,8351,8861,8201,8702,634,2001,870
2021-03-241,8371,8401,7841,8164,084,2001,816
2021-03-231,8591,8881,8441,8743,095,3001,874
2021-03-221,8831,8991,8611,8623,089,0001,862
2021-03-191,8151,8981,8131,8985,943,0001,898
2021-03-181,8471,8571,8091,8354,503,5001,835
2021-03-171,8361,8841,8321,8515,640,2001,851
2021-03-161,8721,9071,8131,8336,663,2001,833
2021-03-151,9932,0051,8311,8638,464,0001,863
2021-03-121,9512,0021,9431,9943,479,1001,994
2021-03-111,9561,9811,9461,9651,897,7001,965
2021-03-101,9571,9761,9331,9571,861,1001,957
2021-03-091,9721,9911,9451,9582,708,3001,958
2021-03-082,0822,0891,9411,9584,873,8001,958
2021-03-051,9702,0571,9382,0554,320,2002,055
2021-03-041,9581,9821,9281,9752,448,2001,975
2021-03-032,0002,0181,9461,9732,439,7001,973
2021-03-021,9852,0141,9681,9842,705,4001,984
2021-03-012,0332,0381,9161,9565,108,8001,956
2021-02-261,9852,0981,9712,0135,630,5002,013
2021-02-252,0582,0782,0242,0403,650,6002,040
2021-02-242,1252,1391,9851,9916,405,7001,991
2021-02-222,1162,1542,0842,1403,533,9002,140
2021-02-192,2062,2302,0742,0997,113,7002,099
2021-02-182,3422,3612,2332,2563,983,5002,256
2021-02-172,3152,3522,3132,3362,497,7002,336
2021-02-162,3342,3692,3062,3343,596,9002,334
2021-02-152,3452,4102,3012,3464,087,2002,346
2021-02-122,3272,3412,2682,3303,165,4002,330
2021-02-102,2732,3302,2702,3283,119,7002,328
2021-02-092,2502,3092,2382,2793,964,0002,279
2021-02-082,2262,2682,1262,2414,013,0002,241
2021-02-052,3002,3032,2392,2653,965,8002,265
2021-02-042,2582,2892,2202,2834,636,5002,283
2021-02-032,2202,2992,2172,2344,374,7002,234
2021-02-022,2302,2522,1732,2165,852,3002,216
2021-02-012,1312,2702,1142,2475,462,5002,247
2021-01-292,3682,3862,1142,17411,839,2002,174
2021-01-282,2042,3572,1842,35010,618,2002,350
2021-01-272,1282,2482,1202,2436,687,1002,243
2021-01-262,0722,1482,0542,1134,101,7002,113
2021-01-252,1682,1872,0302,0737,482,8002,073
2021-01-222,0612,1652,0562,1567,899,3002,156
2021-01-212,0602,0892,0452,0746,612,9002,074
2021-01-201,9502,0391,9462,0357,334,5002,035
2021-01-191,8931,9691,8841,9286,163,4001,928
2021-01-181,9281,9331,8621,8843,915,8001,884
2021-01-151,8611,9241,8401,9226,613,6001,922
2021-01-141,7941,8441,7731,8354,277,8001,835
2021-01-131,7271,8081,7261,7914,136,6001,791
2021-01-121,6921,7371,6751,7282,840,7001,728
2021-01-081,6991,7101,6841,7002,702,5001,700
2021-01-071,6761,7201,6701,6754,887,3001,675
2021-01-061,6191,6441,5971,6373,184,7001,637
2021-01-051,5611,6381,5591,6303,287,6001,630
2021-01-041,5941,5951,5491,5842,666,6001,584

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