6753 シャープ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	922	930	915	915	261,000	8,169.64
1985-12-27	945	946	930	932	535,000	8,321.43
1985-12-26	958	960	942	945	1,367,000	8,437.50
1985-12-25	930	960	930	951	1,980,000	8,491.07
1985-12-24	926	929	916	928	614,000	8,285.71
1985-12-23	903	929	903	916	249,000	8,178.57
1985-12-21	910	914	900	900	206,000	8,035.71
1985-12-20	927	930	910	915	1,075,000	8,169.64
1985-12-19	935	940	928	928	448,000	8,285.71
1985-12-18	940	946	931	940	790,000	8,392.86
1985-12-17	956	960	945	946	923,000	8,446.43
1985-12-16	946	963	946	955	2,049,000	8,526.79
1985-12-13	950	950	937	937	1,365,000	8,366.07
1985-12-12	958	959	930	942	1,820,000	8,410.71
1985-12-11	925	954	925	951	4,395,001	8,491.07
1985-12-10	910	924	901	924	745,000	8,250
1985-12-09	889	899	885	899	356,000	8,026.79
1985-12-07	900	905	891	899	355,000	8,026.79
1985-12-06	930	930	910	910	944,000	8,125
1985-12-05	909	928	906	928	1,883,000	8,285.71
1985-12-04	893	900	887	900	642,000	8,035.71
1985-12-03	898	899	890	896	434,000	8,000
1985-12-02	900	909	900	903	443,000	8,062.50
1985-11-30	898	900	892	895	145,000	7,991.07
1985-11-29	895	898	887	891	227,000	7,955.36
1985-11-28	907	923	895	895	2,546,000	7,991.07
1985-11-27	895	908	885	908	2,096,000	8,107.14
1985-11-26	860	876	848	875	657,000	7,812.50
1985-11-25	898	898	860	870	943,000	7,767.86
1985-11-22	863	903	863	890	1,829,000	7,946.43
1985-11-21	864	874	864	865	984,000	7,723.21
1985-11-20	825	863	820	860	1,229,000	7,678.57
1985-11-19	830	838	820	830	399,000	7,410.71
1985-11-18	835	843	834	835	462,000	7,455.36
1985-11-16	825	835	825	834	201,000	7,446.43
1985-11-15	811	840	811	840	526,000	7,500
1985-11-14	815	819	798	810	536,000	7,232.14
1985-11-13	813	820	813	816	265,000	7,285.71
1985-11-12	825	825	811	815	674,000	7,276.79
1985-11-11	832	836	830	835	160,000	7,455.36
1985-11-08	839	839	835	836	308,000	7,464.29
1985-11-07	850	850	836	839	558,000	7,491.07
1985-11-06	840	851	840	846	682,000	7,553.57
1985-11-05	840	850	840	850	277,000	7,589.29
1985-11-02	840	844	838	841	387,000	7,508.93
1985-11-01	855	856	843	850	511,000	7,589.29
1985-10-31	876	880	862	875	440,000	7,812.50
1985-10-30	878	884	870	879	404,000	7,848.21
1985-10-29	882	893	875	878	906,000	7,839.29
1985-10-28	865	898	864	882	1,239,000	7,875
1985-10-26	852	861	847	855	295,000	7,633.93
1985-10-25	894	897	846	856	1,708,000	7,642.86
1985-10-24	839	887	836	887	1,844,000	7,919.64
1985-10-23	855	855	835	840	1,135,000	7,500
1985-10-22	835	854	831	842	512,000	7,517.86
1985-10-21	843	843	830	835	239,000	7,455.36
1985-10-19	842	845	840	843	175,000	7,526.79
1985-10-18	859	859	842	850	560,000	7,589.29
1985-10-17	850	863	841	859	1,246,000	7,669.64
1985-10-16	828	847	825	840	1,238,000	7,500
1985-10-15	809	834	807	833	771,000	7,437.50
1985-10-14	825	825	806	809	422,000	7,223.21
1985-10-11	821	830	816	828	1,160,000	7,392.86
1985-10-09	790	825	790	824	1,497,000	7,357.14
1985-10-08	789	810	789	795	644,000	7,098.21
1985-10-07	777	785	770	779	640,000	6,955.36
1985-10-05	770	773	768	768	154,000	6,857.14
1985-10-04	773	778	772	773	203,000	6,901.79
1985-10-03	780	782	770	770	400,000	6,875
1985-10-02	770	788	765	785	675,000	7,008.93
1985-10-01	750	775	750	765	513,000	6,830.36
1985-09-30	746	760	745	750	210,000	6,696.43
1985-09-28	740	750	736	741	247,000	6,616.07
1985-09-27	760	761	735	740	521,000	6,607.14
1985-09-26	780	784	760	760	812,000	6,785.71
1985-09-25	781	789	780	788	378,000	7,035.71
1985-09-24	790	790	782	782	480,000	6,982.14
1985-09-21	791	791	785	788	2,085,000	7,035.71
1985-09-20	796	800	791	791	634,000	7,062.50
1985-09-19	798	798	791	795	430,000	7,098.21
1985-09-18	803	806	800	803	401,000	7,169.64
1985-09-17	815	825	810	811	188,000	7,241.07
1985-09-13	824	830	812	815	323,000	7,276.79
1985-09-12	830	849	829	834	632,000	7,446.43
1985-09-11	809	840	806	830	766,000	7,410.71
1985-09-10	805	815	800	810	362,000	7,232.14
1985-09-09	796	805	795	805	302,000	7,187.50
1985-09-07	786	796	786	786	160,000	7,017.86
1985-09-06	790	795	788	790	232,000	7,053.57
1985-09-05	800	800	797	800	166,000	7,142.86
1985-09-04	800	805	796	802	80,000	7,160.71
1985-09-03	805	805	800	800	241,000	7,142.86
1985-09-02	810	810	807	807	77,000	7,205.36
1985-08-31	805	810	805	805	250,000	7,187.50
1985-08-30	805	810	805	805	66,000	7,187.50
1985-08-29	802	810	802	805	160,000	7,187.50
1985-08-28	805	808	803	803	139,000	7,169.64
1985-08-27	806	810	805	810	180,000	7,232.14
1985-08-26	802	809	801	803	417,000	7,169.64
1985-08-24	802	810	800	800	129,000	7,142.86
1985-08-23	810	810	801	802	304,000	7,160.71
1985-08-22	816	820	811	820	239,000	7,321.43
1985-08-21	818	823	815	815	225,000	7,276.79
1985-08-20	815	820	815	820	186,000	7,321.43
1985-08-19	825	825	820	825	74,000	7,366.07
1985-08-17	816	825	816	825	51,000	7,366.07
1985-08-16	817	820	815	815	143,000	7,276.79
1985-08-15	804	835	804	820	424,000	7,321.43
1985-08-14	800	807	800	802	252,000	7,160.71
1985-08-13	800	810	800	805	199,000	7,187.50
1985-08-12	800	810	800	809	98,000	7,223.21
1985-08-09	801	809	800	801	179,000	7,151.79
1985-08-08	799	804	799	804	229,000	7,178.57
1985-08-07	800	813	798	809	488,000	7,223.21
1985-08-06	800	818	800	810	426,000	7,232.14
1985-08-05	796	801	796	800	83,000	7,142.86
1985-08-03	800	800	795	800	301,000	7,142.86
1985-08-02	811	825	801	801	455,000	7,151.79
1985-08-01	790	808	790	807	759,000	7,205.36
1985-07-31	777	794	770	788	244,000	7,035.71
1985-07-30	771	789	770	777	138,000	6,937.50
1985-07-29	777	790	770	770	289,000	6,875
1985-07-27	778	781	775	775	399,000	6,919.64
1985-07-26	780	782	775	782	444,000	6,982.14
1985-07-25	795	795	780	780	394,000	6,964.29
1985-07-24	801	804	796	800	475,000	7,142.86
1985-07-23	813	815	810	811	274,000	7,241.07
1985-07-22	811	816	811	815	92,000	7,276.79
1985-07-20	811	820	811	815	93,000	7,276.79
1985-07-19	830	838	825	828	183,000	7,392.86
1985-07-18	847	847	830	840	285,000	7,500
1985-07-17	841	855	837	840	455,000	7,500
1985-07-16	831	845	830	836	263,000	7,464.29
1985-07-15	810	830	806	830	324,000	7,410.71
1985-07-12	830	840	801	810	649,000	7,232.14
1985-07-11	870	875	840	840	690,000	7,500
1985-07-10	885	890	873	880	582,000	7,857.14
1985-07-09	897	900	895	900	385,000	8,035.71
1985-07-08	898	900	895	898	159,000	8,017.86
1985-07-06	900	905	898	898	281,000	8,017.86
1985-07-05	901	907	901	905	112,000	8,080.36
1985-07-04	919	919	900	907	170,000	8,098.21
1985-07-03	899	910	898	910	118,000	8,125
1985-07-02	896	905	896	898	185,000	8,017.86
1985-07-01	910	910	900	900	217,000	8,035.71
1985-06-29	925	926	900	910	248,000	8,125
1985-06-28	907	928	907	928	253,000	8,285.71
1985-06-27	915	915	905	914	209,000	8,160.71
1985-06-26	918	920	914	914	407,000	8,160.71
1985-06-25	912	928	912	918	123,000	8,196.43
1985-06-24	907	920	905	913	211,000	8,151.79
1985-06-22	900	909	900	900	279,000	8,035.71
1985-06-21	885	895	885	891	234,000	7,955.36
1985-06-20	890	893	882	882	431,000	7,875
1985-06-19	890	896	890	894	382,000	7,982.14
1985-06-18	895	895	890	892	170,000	7,964.29
1985-06-17	900	900	890	897	417,000	8,008.93
1985-06-15	900	900	896	898	179,000	8,017.86
1985-06-14	896	900	895	900	271,000	8,035.71
1985-06-13	896	900	894	896	498,000	8,000
1985-06-12	901	905	896	896	472,000	8,000
1985-06-11	883	900	883	896	791,000	8,000
1985-06-10	875	885	875	882	471,000	7,875
1985-06-07	881	885	870	879	506,000	7,848.21
1985-06-06	900	900	890	891	397,000	7,955.36
1985-06-05	890	901	890	899	289,000	8,026.79
1985-06-04	871	896	871	889	485,000	7,937.50
1985-06-03	892	900	876	878	376,000	7,839.29
1985-06-01	910	915	900	900	383,000	8,035.71
1985-05-31	921	921	911	915	512,000	8,169.64
1985-05-30	931	940	915	921	316,000	8,223.21
1985-05-29	948	948	940	940	353,000	8,392.86
1985-05-28	942	948	942	948	104,000	8,464.29
1985-05-27	948	950	941	941	208,000	8,401.79
1985-05-25	940	943	940	941	145,000	8,401.79
1985-05-24	940	945	938	938	285,000	8,375
1985-05-23	953	953	940	942	544,000	8,410.71
1985-05-22	957	958	950	955	375,000	8,526.79
1985-05-21	959	960	955	959	472,000	8,562.50
1985-05-20	955	955	947	950	590,000	8,482.14
1985-05-18	943	960	943	955	291,000	8,526.79
1985-05-17	952	954	950	953	626,000	8,508.93
1985-05-16	952	954	950	953	286,000	8,508.93
1985-05-15	973	973	951	955	689,000	8,526.79
1985-05-14	973	980	973	973	291,000	8,687.50
1985-05-13	980	980	972	973	239,000	8,687.50
1985-05-10	986	986	972	980	308,000	8,750
1985-05-09	986	989	985	986	245,000	8,803.57
1985-05-08	990	998	987	989	514,000	8,830.36
1985-05-07	991	995	990	990	704,000	8,839.29
1985-05-04	999	1,000	998	998	137,000	8,910.71
1985-05-02	991	1,000	991	998	337,000	8,910.71
1985-05-01	994	1,000	994	995	386,000	8,883.93
1985-04-30	987	1,000	987	1,000	342,000	8,928.57
1985-04-27	997	998	993	993	126,000	8,866.07
1985-04-26	1,020	1,020	995	998	743,000	8,910.71
1985-04-25	996	1,010	990	1,000	824,000	8,928.57
1985-04-24	997	1,010	997	1,000	560,000	8,928.57
1985-04-23	997	1,000	993	1,000	210,000	8,928.57
1985-04-22	1,000	1,000	995	999	180,000	8,919.64
1985-04-20	989	1,020	989	1,000	193,000	8,928.57
1985-04-19	970	1,000	970	984	292,000	8,785.71
1985-04-18	973	980	970	970	329,000	8,660.71
1985-04-17	967	975	967	973	299,000	8,687.50
1985-04-16	980	980	970	975	476,000	8,705.36
1985-04-15	988	990	980	980	903,000	8,750
1985-04-12	990	990	984	988	376,000	8,821.43
1985-04-11	991	997	991	992	186,000	8,857.14
1985-04-10	1,000	1,000	997	997	228,000	8,901.79
1985-04-09	999	1,010	996	1,000	299,000	8,928.57
1985-04-08	990	999	988	999	266,000	8,919.64
1985-04-06	991	999	989	990	296,000	8,839.29
1985-04-05	991	1,000	991	999	201,000	8,919.64
1985-04-04	995	999	990	990	397,000	8,839.29
1985-04-03	995	999	991	999	221,000	8,919.64
1985-04-02	990	999	988	995	292,000	8,883.93
1985-04-01	998	1,000	985	987	452,000	8,812.50
1985-03-30	989	1,000	989	1,000	1,182,000	8,928.57
1985-03-29	982	992	982	987	859,000	8,812.50
1985-03-28	1,000	1,010	992	992	641,000	8,857.14
1985-03-27	1,010	1,020	999	1,000	1,073,000	8,928.57
1985-03-26	1,040	1,040	1,030	1,030	564,000	9,196.43
1985-03-25	1,050	1,050	1,040	1,050	324,000	9,375
1985-03-23	1,050	1,050	1,030	1,040	365,000	9,285.71
1985-03-22	1,050	1,060	1,040	1,050	512,000	9,375
1985-03-20	1,060	1,070	1,050	1,050	1,090,000	9,375
1985-03-19	1,060	1,060	1,050	1,060	363,000	9,464.29
1985-03-18	1,060	1,070	1,050	1,060	462,000	9,464.29
1985-03-16	1,050	1,060	1,050	1,060	67,000	9,464.29
1985-03-15	1,050	1,070	1,050	1,060	199,000	9,464.29
1985-03-14	1,060	1,070	1,050	1,050	374,000	9,375
1985-03-13	1,070	1,080	1,060	1,060	344,000	9,464.29
1985-03-12	1,060	1,070	1,060	1,070	149,000	9,553.57
1985-03-11	1,050	1,060	1,050	1,050	250,000	9,375
1985-03-08	1,060	1,060	1,050	1,050	269,000	9,375
1985-03-07	1,070	1,080	1,060	1,070	361,000	9,553.57
1985-03-06	1,070	1,080	1,070	1,070	129,000	9,553.57
1985-03-05	1,070	1,090	1,070	1,070	449,000	9,553.57
1985-03-04	1,080	1,090	1,070	1,070	430,000	9,553.57
1985-03-02	1,050	1,100	1,050	1,090	734,000	9,732.14
1985-03-01	1,050	1,060	1,050	1,050	237,000	9,375
1985-02-28	1,040	1,060	1,040	1,060	528,000	9,464.29
1985-02-27	1,040	1,050	1,030	1,050	832,000	9,375
1985-02-26	1,050	1,060	1,040	1,050	1,056,000	9,375
1985-02-25	1,050	1,070	1,050	1,050	148,000	9,375
1985-02-23	1,050	1,060	1,050	1,050	231,000	9,375
1985-02-22	1,060	1,070	1,060	1,070	218,000	9,553.57
1985-02-21	1,060	1,070	1,060	1,060	458,000	9,464.29
1985-02-20	1,070	1,080	1,060	1,060	196,000	9,464.29
1985-02-19	1,080	1,090	1,070	1,070	473,000	9,553.57
1985-02-18	1,090	1,100	1,080	1,080	258,000	9,642.86
1985-02-16	1,080	1,090	1,070	1,090	289,000	9,732.14
1985-02-15	1,050	1,090	1,050	1,070	430,000	9,553.57
1985-02-14	1,060	1,080	1,060	1,070	488,000	9,553.57
1985-02-13	1,050	1,070	1,050	1,050	362,000	9,375
1985-02-12	1,070	1,070	1,060	1,060	552,000	9,464.29
1985-02-08	1,070	1,090	1,060	1,080	592,000	9,642.86
1985-02-07	1,060	1,080	1,060	1,080	181,000	9,642.86
1985-02-06	1,060	1,080	1,060	1,060	301,000	9,464.29
1985-02-05	1,070	1,080	1,070	1,080	245,000	9,642.86
1985-02-04	1,070	1,080	1,070	1,070	190,000	9,553.57
1985-02-02	1,080	1,090	1,070	1,080	210,000	9,642.86
1985-02-01	1,110	1,110	1,080	1,090	452,000	9,732.14
1985-01-31	1,090	1,120	1,080	1,110	722,000	9,910.71
1985-01-30	1,100	1,110	1,080	1,080	588,000	9,642.86
1985-01-29	1,090	1,100	1,080	1,100	535,000	9,821.43
1985-01-28	1,080	1,110	1,080	1,100	300,000	9,821.43
1985-01-26	1,080	1,080	1,070	1,070	330,000	9,553.57
1985-01-25	1,090	1,100	1,080	1,080	369,000	9,642.86
1985-01-24	1,100	1,110	1,090	1,100	371,000	9,821.43
1985-01-23	1,120	1,120	1,080	1,080	677,000	9,642.86
1985-01-22	1,130	1,150	1,120	1,130	2,273,000	10,089.30
1985-01-21	1,090	1,130	1,090	1,110	665,000	9,910.71
1985-01-19	1,110	1,120	1,100	1,110	368,000	9,910.71
1985-01-18	1,110	1,120	1,100	1,110	621,000	9,910.71
1985-01-17	1,110	1,120	1,100	1,110	556,000	9,910.71
1985-01-16	1,100	1,130	1,090	1,130	1,619,000	10,089.30
1985-01-14	1,100	1,100	1,080	1,080	565,000	9,642.86
1985-01-11	1,100	1,100	1,090	1,100	527,000	9,821.43
1985-01-10	1,090	1,110	1,090	1,090	919,000	9,732.14
1985-01-09	1,060	1,090	1,060	1,090	628,000	9,732.14
1985-01-08	1,030	1,070	1,030	1,060	343,000	9,464.29
1985-01-07	1,060	1,070	1,040	1,050	192,000	9,375
1985-01-05	1,060	1,090	1,050	1,070	97,000	9,553.57
1985-01-04	1,060	1,090	1,060	1,060	110,000	9,464.29

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