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
2021-07-30	1,700	1,707	1,664	1,672	1,990,200	1,672
2021-07-29	1,720	1,721	1,686	1,703	1,542,300	1,703
2021-07-28	1,720	1,728	1,708	1,719	1,827,900	1,719
2021-07-27	1,739	1,752	1,732	1,742	2,037,800	1,742
2021-07-26	1,756	1,758	1,719	1,733	2,410,000	1,733
2021-07-21	1,735	1,738	1,708	1,716	2,365,800	1,716
2021-07-20	1,683	1,706	1,675	1,697	2,219,200	1,697
2021-07-19	1,740	1,741	1,691	1,716	3,122,600	1,716
2021-07-16	1,757	1,779	1,744	1,768	1,395,300	1,768
2021-07-15	1,789	1,789	1,766	1,773	1,331,700	1,773
2021-07-14	1,777	1,791	1,764	1,774	1,233,600	1,774
2021-07-13	1,800	1,828	1,788	1,792	1,560,300	1,792
2021-07-12	1,785	1,804	1,773	1,785	1,624,800	1,785
2021-07-09	1,768	1,770	1,712	1,753	2,983,400	1,753
2021-07-08	1,795	1,802	1,785	1,788	1,451,500	1,788
2021-07-07	1,807	1,818	1,797	1,805	1,321,500	1,805
2021-07-06	1,844	1,845	1,821	1,824	752,000	1,824
2021-07-05	1,821	1,834	1,808	1,833	877,800	1,833
2021-07-02	1,819	1,844	1,811	1,841	1,622,600	1,841
2021-07-01	1,843	1,845	1,797	1,809	1,820,600	1,809
2021-06-30	1,799	1,844	1,793	1,833	2,224,600	1,833
2021-06-29	1,820	1,832	1,781	1,785	3,038,200	1,785
2021-06-28	1,813	1,825	1,792	1,810	3,341,700	1,810
2021-06-25	1,850	1,862	1,830	1,831	1,860,300	1,831
2021-06-24	1,838	1,850	1,826	1,832	1,091,900	1,832
2021-06-23	1,860	1,861	1,829	1,835	1,253,900	1,835
2021-06-22	1,869	1,886	1,854	1,863	1,901,900	1,863
2021-06-21	1,860	1,866	1,812	1,824	2,629,800	1,824
2021-06-18	1,886	1,916	1,882	1,890	4,276,400	1,890
2021-06-17	1,896	1,906	1,874	1,885	1,577,000	1,885
2021-06-16	1,903	1,922	1,893	1,897	1,751,000	1,897
2021-06-15	1,933	1,949	1,917	1,924	1,723,900	1,924
2021-06-14	1,918	1,953	1,917	1,941	1,819,900	1,941
2021-06-11	1,927	1,927	1,884	1,891	2,544,200	1,891
2021-06-10	1,967	1,978	1,931	1,936	2,203,500	1,936
2021-06-09	1,998	2,003	1,960	1,961	1,533,300	1,961
2021-06-08	2,020	2,027	1,999	2,001	1,169,400	2,001
2021-06-07	2,026	2,033	2,008	2,020	1,240,700	2,020
2021-06-04	2,000	2,017	1,982	2,014	1,604,200	2,014
2021-06-03	2,000	2,030	1,989	2,009	1,746,100	2,009
2021-06-02	2,000	2,046	2,000	2,016	2,477,700	2,016
2021-06-01	2,021	2,021	1,969	1,995	1,519,200	1,995
2021-05-31	2,049	2,052	1,992	1,998	2,184,000	1,998
2021-05-28	2,045	2,081	2,038	2,058	2,592,600	2,058
2021-05-27	2,031	2,049	1,996	1,999	3,948,000	1,999
2021-05-26	1,992	2,064	1,985	2,039	2,936,900	2,039
2021-05-25	1,980	2,020	1,975	2,001	2,792,400	2,001
2021-05-24	1,908	1,973	1,908	1,953	2,669,200	1,953
2021-05-21	1,881	1,922	1,879	1,908	1,577,500	1,908
2021-05-20	1,847	1,898	1,832	1,890	2,342,900	1,890
2021-05-19	1,855	1,873	1,831	1,837	2,623,800	1,837
2021-05-18	1,830	1,906	1,824	1,900	2,975,300	1,900
2021-05-17	1,910	1,925	1,818	1,828	3,295,000	1,828
2021-05-14	1,913	1,933	1,874	1,919	3,263,900	1,919
2021-05-13	1,817	1,920	1,815	1,896	4,209,500	1,896
2021-05-12	1,858	1,886	1,796	1,853	8,439,800	1,853
2021-05-11	1,818	1,818	1,737	1,741	2,912,000	1,741
2021-05-10	1,836	1,856	1,821	1,822	1,119,200	1,822
2021-05-07	1,833	1,834	1,801	1,831	1,500,100	1,831
2021-05-06	1,860	1,873	1,826	1,831	1,806,900	1,831
2021-04-30	1,845	1,869	1,837	1,847	1,493,400	1,847
2021-04-28	1,835	1,854	1,823	1,849	1,085,500	1,849
2021-04-27	1,832	1,847	1,822	1,832	1,007,100	1,832
2021-04-26	1,810	1,834	1,801	1,831	977,400	1,831
2021-04-23	1,799	1,831	1,797	1,810	1,069,800	1,810
2021-04-22	1,800	1,835	1,791	1,825	1,321,500	1,825
2021-04-21	1,810	1,829	1,761	1,780	2,669,000	1,780
2021-04-20	1,853	1,865	1,825	1,865	1,646,500	1,865
2021-04-19	1,860	1,891	1,846	1,881	1,656,300	1,881
2021-04-16	1,916	1,923	1,859	1,863	2,989,100	1,863
2021-04-15	1,903	1,938	1,903	1,922	1,176,300	1,922
2021-04-14	1,898	1,923	1,885	1,923	1,281,600	1,923
2021-04-13	1,906	1,917	1,894	1,908	1,396,800	1,908
2021-04-12	1,919	1,927	1,899	1,907	1,214,100	1,907
2021-04-09	1,902	1,930	1,892	1,918	2,171,200	1,918
2021-04-08	1,898	1,899	1,862	1,885	1,577,100	1,885
2021-04-07	1,896	1,922	1,878	1,912	1,790,300	1,912
2021-04-06	1,948	1,948	1,870	1,881	2,277,200	1,881
2021-04-05	1,926	1,955	1,921	1,942	1,334,400	1,942
2021-04-02	1,897	1,940	1,893	1,929	2,168,800	1,929
2021-04-01	1,929	1,930	1,860	1,876	3,080,900	1,876
2021-03-31	1,964	1,964	1,905	1,910	2,877,400	1,910
2021-03-30	1,910	1,965	1,899	1,938	7,438,100	1,938
2021-03-29	1,936	1,951	1,912	1,923	3,084,400	1,923
2021-03-26	1,888	1,928	1,872	1,907	2,607,500	1,907
2021-03-25	1,835	1,886	1,820	1,870	2,634,200	1,870
2021-03-24	1,837	1,840	1,784	1,816	4,084,200	1,816
2021-03-23	1,859	1,888	1,844	1,874	3,095,300	1,874
2021-03-22	1,883	1,899	1,861	1,862	3,089,000	1,862
2021-03-19	1,815	1,898	1,813	1,898	5,943,000	1,898
2021-03-18	1,847	1,857	1,809	1,835	4,503,500	1,835
2021-03-17	1,836	1,884	1,832	1,851	5,640,200	1,851
2021-03-16	1,872	1,907	1,813	1,833	6,663,200	1,833
2021-03-15	1,993	2,005	1,831	1,863	8,464,000	1,863
2021-03-12	1,951	2,002	1,943	1,994	3,479,100	1,994
2021-03-11	1,956	1,981	1,946	1,965	1,897,700	1,965
2021-03-10	1,957	1,976	1,933	1,957	1,861,100	1,957
2021-03-09	1,972	1,991	1,945	1,958	2,708,300	1,958
2021-03-08	2,082	2,089	1,941	1,958	4,873,800	1,958
2021-03-05	1,970	2,057	1,938	2,055	4,320,200	2,055
2021-03-04	1,958	1,982	1,928	1,975	2,448,200	1,975
2021-03-03	2,000	2,018	1,946	1,973	2,439,700	1,973
2021-03-02	1,985	2,014	1,968	1,984	2,705,400	1,984
2021-03-01	2,033	2,038	1,916	1,956	5,108,800	1,956
2021-02-26	1,985	2,098	1,971	2,013	5,630,500	2,013
2021-02-25	2,058	2,078	2,024	2,040	3,650,600	2,040
2021-02-24	2,125	2,139	1,985	1,991	6,405,700	1,991
2021-02-22	2,116	2,154	2,084	2,140	3,533,900	2,140
2021-02-19	2,206	2,230	2,074	2,099	7,113,700	2,099
2021-02-18	2,342	2,361	2,233	2,256	3,983,500	2,256
2021-02-17	2,315	2,352	2,313	2,336	2,497,700	2,336
2021-02-16	2,334	2,369	2,306	2,334	3,596,900	2,334
2021-02-15	2,345	2,410	2,301	2,346	4,087,200	2,346
2021-02-12	2,327	2,341	2,268	2,330	3,165,400	2,330
2021-02-10	2,273	2,330	2,270	2,328	3,119,700	2,328
2021-02-09	2,250	2,309	2,238	2,279	3,964,000	2,279
2021-02-08	2,226	2,268	2,126	2,241	4,013,000	2,241
2021-02-05	2,300	2,303	2,239	2,265	3,965,800	2,265
2021-02-04	2,258	2,289	2,220	2,283	4,636,500	2,283
2021-02-03	2,220	2,299	2,217	2,234	4,374,700	2,234
2021-02-02	2,230	2,252	2,173	2,216	5,852,300	2,216
2021-02-01	2,131	2,270	2,114	2,247	5,462,500	2,247
2021-01-29	2,368	2,386	2,114	2,174	11,839,200	2,174
2021-01-28	2,204	2,357	2,184	2,350	10,618,200	2,350
2021-01-27	2,128	2,248	2,120	2,243	6,687,100	2,243
2021-01-26	2,072	2,148	2,054	2,113	4,101,700	2,113
2021-01-25	2,168	2,187	2,030	2,073	7,482,800	2,073
2021-01-22	2,061	2,165	2,056	2,156	7,899,300	2,156
2021-01-21	2,060	2,089	2,045	2,074	6,612,900	2,074
2021-01-20	1,950	2,039	1,946	2,035	7,334,500	2,035
2021-01-19	1,893	1,969	1,884	1,928	6,163,400	1,928
2021-01-18	1,928	1,933	1,862	1,884	3,915,800	1,884
2021-01-15	1,861	1,924	1,840	1,922	6,613,600	1,922
2021-01-14	1,794	1,844	1,773	1,835	4,277,800	1,835
2021-01-13	1,727	1,808	1,726	1,791	4,136,600	1,791
2021-01-12	1,692	1,737	1,675	1,728	2,840,700	1,728
2021-01-08	1,699	1,710	1,684	1,700	2,702,500	1,700
2021-01-07	1,676	1,720	1,670	1,675	4,887,300	1,675
2021-01-06	1,619	1,644	1,597	1,637	3,184,700	1,637
2021-01-05	1,561	1,638	1,559	1,630	3,287,600	1,630
2021-01-04	1,594	1,595	1,549	1,584	2,666,600	1,584

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