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
2023-12-06	925	959.9	922.5	959.1	3,846,600	959.10
2023-12-05	904	932.1	904	922.4	3,269,300	922.40
2023-12-04	919	930.9	905.5	911.5	2,805,000	911.50
2023-12-01	935	937.8	917.3	921.4	3,004,500	921.40
2023-11-30	934.2	937	916.6	925.6	4,689,500	925.60
2023-11-29	936.9	944.6	922.1	925	5,134,600	925
2023-11-28	1,010.5	1,016	941.3	941.8	11,243,400	941.80
2023-11-27	1,025	1,083	1,016.5	1,040.5	6,195,100	1,040.50
2023-11-24	1,055	1,059.5	1,010.5	1,019	6,378,500	1,019
2023-11-22	1,108	1,129.5	1,043	1,046.5	8,184,700	1,046.50
2023-11-21	1,019	1,144.5	1,017.5	1,127.5	15,022,900	1,127.50
2023-11-20	995	1,040	986	1,029.5	5,414,700	1,029.50
2023-11-17	981.1	999.9	975.6	993.3	2,773,800	993.30
2023-11-16	998	1,007	979.7	981.7	3,554,500	981.70
2023-11-15	940.2	998	940.2	993.2	6,348,300	993.20
2023-11-14	918	933.9	909.7	922.8	2,828,200	922.80
2023-11-13	910.4	928.7	907	921.4	3,256,500	921.40
2023-11-10	893.2	911.8	869.4	910.2	6,407,200	910.20
2023-11-09	953.8	954.3	883.1	893.1	11,385,300	893.10
2023-11-08	998	1,008.5	985.3	998.8	3,153,000	998.80
2023-11-07	1,001.5	1,003	974.4	997.2	2,671,400	997.20
2023-11-06	973	1,003.5	972.8	999.9	4,525,900	999.90
2023-11-02	959.9	966.9	951.8	961.7	2,269,200	961.70
2023-11-01	946	954	939.1	951	3,084,900	951
2023-10-31	920	942	914	939.7	3,711,000	939.70
2023-10-30	939.2	939.2	902.2	911.6	13,592,000	911.60
2023-10-27	937	946.8	929	939.2	2,503,200	939.20
2023-10-26	931	941.1	921.9	929.6	2,917,900	929.60
2023-10-25	931.9	948.6	928.6	935.9	2,512,400	935.90
2023-10-24	940.2	950	917.2	928.1	3,148,900	928.10
2023-10-23	925	942.6	918.1	937.1	2,491,300	937.10
2023-10-20	937.5	948	923.5	934.4	3,160,700	934.40
2023-10-19	930	938.7	916.6	937.6	3,508,900	937.60
2023-10-18	964.9	967.2	942.9	948.2	3,006,500	948.20
2023-10-17	931	953	925.5	951.3	2,950,000	951.30
2023-10-16	942.2	942.2	923.1	923.2	2,517,700	923.20
2023-10-13	961.6	971.6	947.3	953	3,093,200	953
2023-10-12	946.2	968.9	944.8	962.9	4,111,500	962.90
2023-10-11	923.5	942	921.9	934.5	2,828,900	934.50
2023-10-10	922.1	929.9	912.3	917.1	2,909,700	917.10
2023-10-06	923.2	925.3	915.4	918.7	2,108,800	918.70
2023-10-05	917	937.1	904	937	2,864,600	937
2023-10-04	896.2	919.5	894.7	912	3,192,700	912
2023-10-03	945	945.1	902	903.8	4,041,300	903.80
2023-10-02	942	963.8	936.8	949	4,291,500	949
2023-09-29	937.4	944.1	918.4	932	3,109,200	932
2023-09-28	925.7	937.6	920.4	930.7	2,519,300	930.70
2023-09-27	903.9	926.6	903.3	924.1	2,655,400	924.10
2023-09-26	920	924	903.8	912.1	2,067,700	912.10
2023-09-25	895.3	917.8	894.1	916	2,055,400	916
2023-09-22	886.3	905.4	878.9	901.5	2,864,300	901.50
2023-09-21	909.8	911	890.7	896.6	2,754,600	896.60
2023-09-20	932	932.3	910	910	3,400,700	910
2023-09-19	943.5	958.6	932.3	938.5	2,813,300	938.50
2023-09-15	930	940.8	926.6	938.6	2,878,200	938.60
2023-09-14	929	937.6	921.1	924.3	2,003,200	924.30
2023-09-13	926	935.5	924	930.1	2,005,200	930.10
2023-09-12	931.6	943.9	918.1	925.5	2,197,600	925.50
2023-09-11	908.1	926.7	906.6	923.2	2,493,200	923.20
2023-09-08	921.7	936.2	901.5	902.8	4,893,300	902.80
2023-09-07	936.5	947.5	932.7	934.8	2,125,700	934.80
2023-09-06	959.5	959.5	937.5	940.8	2,648,600	940.80
2023-09-05	922.9	957.6	920.1	950	4,305,600	950
2023-09-04	921	923.8	911	921.9	3,026,200	921.90
2023-09-01	903	933.7	903	924	4,092,400	924
2023-08-31	919	928.6	890.6	896.9	7,455,700	896.90
2023-08-30	910	937	908.9	919	5,735,500	919
2023-08-29	905	910.3	900.3	907.5	1,769,000	907.50
2023-08-28	895.6	906.4	893.2	903.2	2,209,700	903.20
2023-08-25	884	901.2	882.1	900	2,864,900	900
2023-08-24	899	922	898.4	910.6	4,010,500	910.60
2023-08-23	882	898.5	875.2	898.4	2,970,100	898.40
2023-08-22	875.1	880	869.6	877	1,959,000	877
2023-08-21	854.5	881.9	853.7	873.5	4,485,200	873.50
2023-08-18	830	858	828.1	852.1	4,395,800	852.10
2023-08-17	839.6	844.6	823	833.6	3,607,200	833.60
2023-08-16	860.3	860.3	842.3	842.3	5,200,700	842.30
2023-08-15	911	928	880	880.7	4,896,200	880.70
2023-08-14	920.5	961	898.4	912.3	14,098,900	912.30
2023-08-10	891.6	895	845.3	860.5	4,787,500	860.50
2023-08-09	864.8	887.9	864.8	883.7	3,791,900	883.70
2023-08-08	897.1	899.8	845.4	864.5	7,501,100	864.50
2023-08-07	860	913.4	832.1	912.1	12,750,600	912.10
2023-08-04	832	850	824.2	839.9	3,558,200	839.90
2023-08-03	836.2	836.2	812.8	824.6	2,480,700	824.60
2023-08-02	840	842.1	830	840.3	3,529,300	840.30
2023-08-01	845	857.4	841.8	848.6	2,519,100	848.60
2023-07-31	853.4	853.8	838.2	845	3,011,200	845
2023-07-28	838.1	855	833.1	850.8	4,281,800	850.80
2023-07-27	810	855	809.9	852	8,590,000	852
2023-07-26	800.4	807.9	793.5	805.9	1,682,700	805.90
2023-07-25	803	804.8	795.9	804.4	1,614,100	804.40
2023-07-24	804	804.6	796	798.5	1,865,400	798.50
2023-07-21	805.8	806.6	795.3	798	2,027,500	798
2023-07-20	810	816	802.1	803.3	1,778,600	803.30
2023-07-19	805	812	802.2	810.5	2,453,100	810.50
2023-07-18	799	808.6	796.1	805.5	2,292,200	805.50
2023-07-14	797	806.6	796	802	2,426,800	802
2023-07-13	802	803.8	793.6	797.7	2,079,900	797.70
2023-07-12	794	801	788.6	794.4	2,198,900	794.40
2023-07-11	795.8	795.9	787	788.4	2,148,700	788.40
2023-07-10	792.2	794.5	781.4	786.4	4,014,900	786.40
2023-07-07	803.2	806	790.2	790.2	3,722,600	790.20
2023-07-06	820.3	823.4	811.8	815.3	3,338,200	815.30
2023-07-05	825	829.8	819.2	829.2	2,088,700	829.20
2023-07-04	832.9	840.7	827.7	829.6	2,739,500	829.60
2023-07-03	813	845.1	806	844.3	6,480,500	844.30
2023-06-30	804.2	807	797.4	803.9	2,773,500	803.90
2023-06-29	801	813.1	799	807	3,282,700	807
2023-06-28	792.7	801	790.9	801	3,206,800	801
2023-06-27	787.5	792	780	790.6	3,394,300	790.60
2023-06-26	780	787.6	774.4	784.8	2,312,700	784.80
2023-06-23	792	794.5	773.7	784.4	4,419,400	784.40
2023-06-22	810	810.8	791.3	793.4	3,564,300	793.40
2023-06-21	808	818.3	801.1	808	3,946,800	808
2023-06-20	799.4	811.1	795.4	811.1	4,341,200	811.10
2023-06-19	775	801	771.6	799.4	5,766,400	799.40
2023-06-16	779.4	781.7	765.5	767.6	6,292,000	767.60
2023-06-15	793.9	796.2	783.2	785	3,801,600	785
2023-06-14	797.8	802.8	779.7	789.1	6,062,400	789.10
2023-06-13	808.9	814.9	798.8	805.6	4,255,100	805.60
2023-06-12	822.2	829.9	809	809.6	3,251,100	809.60
2023-06-09	820.3	827	808.8	818	5,080,100	818
2023-06-08	827.9	848.4	823.6	824.6	4,897,700	824.60
2023-06-07	807	840.2	806.9	826.6	8,395,300	826.60
2023-06-06	790.2	805.8	780	801	3,796,400	801
2023-06-05	770.3	812	769.6	802	8,749,700	802
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