6753 シャープ(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28900931895921537,0009,210
1987-12-26935935920920370,0009,200
1987-12-25948950931936660,0009,360
1987-12-24943950935950933,0009,500
1987-12-23929941918933467,0009,330
1987-12-22950955928930644,0009,300
1987-12-21945955935940924,0009,400
1987-12-18939950935948571,0009,480
1987-12-17931960931959756,0009,590
1987-12-16944950935941813,0009,410
1987-12-15950950931931450,0009,310
1987-12-14936945932945710,0009,450
1987-12-11945954940940749,0009,400
1987-12-109439659439601,061,0009,600
1987-12-09949959932938996,0009,380
1987-12-089269509229451,062,0009,450
1987-12-07927930919920703,0009,200
1987-12-05921927920927267,0009,270
1987-12-04927940925927450,0009,270
1987-12-03928933920927613,0009,270
1987-12-02941950931938381,0009,380
1987-12-019199509189501,066,0009,500
1987-11-30931938931935213,0009,350
1987-11-28941948940941205,0009,410
1987-11-279599619419491,462,0009,490
1987-11-26970975950950642,0009,500
1987-11-259941,0009709712,292,0009,710
1987-11-249629899609851,852,0009,850
1987-11-20947965947964467,0009,640
1987-11-199779779439471,451,0009,470
1987-11-189499809429771,711,0009,770
1987-11-17980980950959899,0009,590
1987-11-16960985950970610,0009,700
1987-11-139709959529601,822,0009,600
1987-11-12920939900936747,0009,360
1987-11-119139258828821,909,0008,820
1987-11-10924934910911871,0009,110
1987-11-09925934923925567,0009,250
1987-11-07930935922925549,0009,250
1987-11-069309549209351,372,0009,350
1987-11-05922930912920988,0009,200
1987-11-049469569319321,221,0009,320
1987-11-02977977955956704,0009,560
1987-10-319709909549791,325,0009,790
1987-10-30959969940954818,0009,540
1987-10-299029309019101,681,0009,100
1987-10-289809809209221,630,0009,220
1987-10-279201,0009209752,966,0009,750
1987-10-269529609029302,142,0009,300
1987-10-249799999329321,691,0009,320
1987-10-239801,0409799852,497,0009,850
1987-10-221,0701,0901,0101,0103,182,00010,100
1987-10-211,0101,0101,0101,0101,877,00010,100
1987-10-209109109109101,240,0009,100
1987-10-191,1001,1201,1001,1101,657,00011,100
1987-10-161,1501,1701,1401,1601,911,00011,600
1987-10-151,1701,1901,1701,1702,973,00011,700
1987-10-141,2101,2401,2001,2001,628,00012,000
1987-10-131,1701,2201,1701,2002,533,00012,000
1987-10-121,2001,2101,1801,1901,231,00011,900
1987-10-091,2401,2501,2201,2201,624,00012,200
1987-10-081,2301,2601,2201,2602,333,00012,600
1987-10-071,2501,2601,2401,2403,988,00012,400
1987-10-061,2601,2901,2501,2809,089,00012,800
1987-10-051,2501,2901,2501,2705,600,00012,700
1987-10-031,2301,2601,2201,2502,106,00012,500
1987-10-021,2301,2401,2201,2201,547,00012,200
1987-10-011,2601,2701,2201,2406,193,00012,400
1987-09-301,2501,2901,2501,26016,296,00012,600
1987-09-291,2401,2701,2301,26014,599,00012,600
1987-09-281,2301,2401,2101,2204,860,00012,200
1987-09-261,2201,2501,2101,22010,590,00012,200
1987-09-251,3001,3701,2901,3509,703,00212,053.60
1987-09-241,2901,3001,2801,3003,025,00011,607.10
1987-09-221,2601,2901,2601,2801,679,00011,428.60
1987-09-211,2701,2801,2601,260861,00011,250
1987-09-181,2701,2801,2601,2801,043,00011,428.60
1987-09-171,2601,2801,2501,260744,00011,250
1987-09-161,2601,2901,2501,2701,372,00011,339.30
1987-09-141,2601,2601,2501,2601,003,00011,250
1987-09-111,2501,2601,2301,2401,105,00011,071.40
1987-09-101,2301,2401,2201,240563,00011,071.40
1987-09-091,2401,2501,2001,210942,00010,803.60
1987-09-081,1901,2501,1901,2502,438,00011,160.70
1987-09-071,2101,2201,1801,200869,00010,714.30
1987-09-051,2301,2401,2001,200897,00010,714.30
1987-09-041,1901,2201,1901,2201,072,00010,892.90
1987-09-031,1701,2001,1601,1802,650,00010,535.70
1987-09-021,2001,2101,1801,1801,859,00010,535.70
1987-09-011,2101,2301,2001,210888,00010,803.60
1987-08-311,2301,2401,2001,2201,117,00010,892.90
1987-08-291,2301,2301,2001,2301,091,00010,982.10
1987-08-281,1901,2001,1701,1901,161,00010,625
1987-08-271,2301,2401,1801,1901,435,00010,625
1987-08-261,2401,2501,2301,240891,00011,071.40
1987-08-251,2101,2201,2001,220477,00010,892.90
1987-08-241,1801,2201,1601,2101,493,00010,803.60
1987-08-221,1901,2001,1801,190984,00010,625
1987-08-211,2501,2601,2001,2102,042,00010,803.60
1987-08-201,2101,2501,2001,2501,376,00011,160.70
1987-08-191,2001,2301,1901,2304,765,00110,982.10
1987-08-181,2901,2901,2501,2801,373,00011,428.60
1987-08-171,3001,3201,2801,2802,895,00011,428.60
1987-08-141,3201,3701,3201,3209,677,00211,785.70
1987-08-131,3001,3201,2901,3103,331,00111,696.40
1987-08-121,3101,3301,3001,3005,133,00111,607.10
1987-08-111,2901,3201,2801,3003,474,00111,607.10
1987-08-101,2701,2901,2601,2701,137,00011,339.30
1987-08-071,2901,3001,2501,2601,840,00011,250
1987-08-061,2901,3201,2801,2804,160,00111,428.60
1987-08-051,2601,2701,2401,2602,624,00011,250
1987-08-041,2201,2701,2101,2302,568,00010,982.10
1987-08-031,2701,2701,2201,2303,552,00110,982.10
1987-08-011,2801,3001,2701,2702,961,00011,339.30
1987-07-311,3301,3601,2601,3009,243,00111,607.10
1987-07-301,3201,3701,3001,34019,344,00311,964.30
1987-07-291,2501,3301,2301,33018,158,00311,875
1987-07-281,2301,2401,2001,2302,306,00010,982.10
1987-07-271,1901,2001,1601,1901,141,00010,625
1987-07-251,1901,1901,1601,190568,00010,625
1987-07-241,1901,2201,1601,1902,779,00010,625
1987-07-231,1701,2001,1301,1902,472,00010,625
1987-07-221,2201,2401,1601,1902,032,00010,625
1987-07-211,2201,2501,2101,2404,631,00111,071.40
1987-07-201,2601,2801,2101,2408,322,00111,071.40
1987-07-171,2301,2601,2101,2509,281,00111,160.70
1987-07-161,1701,2301,1601,2104,214,00110,803.60
1987-07-151,1901,1901,1501,1901,200,00010,625
1987-07-141,1901,2001,1401,1501,395,00010,267.90
1987-07-131,2101,2401,1901,2104,994,00110,803.60
1987-07-101,1401,2001,1301,1901,845,00010,625
1987-07-091,1401,1601,0901,1601,020,00010,357.10
1987-07-081,1501,1501,1101,1203,154,00110,000
1987-07-071,2101,2201,1101,1102,632,0009,910.71
1987-07-061,2201,2401,1901,2303,572,00110,982.10
1987-07-041,2101,2301,2001,2303,172,00110,982.10
1987-07-031,2201,2301,1901,1905,116,00110,625
1987-07-021,1501,2101,1501,1903,158,00110,625
1987-07-011,1901,1901,1501,1701,681,00010,446.40
1987-06-301,1501,2201,1301,1803,039,00010,535.70
1987-06-291,1501,1701,1201,1301,022,00010,089.30
1987-06-271,1701,1901,1501,1501,525,00010,267.90
1987-06-261,2401,2501,1701,1903,596,00110,625
1987-06-251,1701,2301,1601,2107,093,00110,803.60
1987-06-241,2301,2601,1901,20010,517,00210,714.30
1987-06-231,1401,2701,1201,25015,715,00311,160.70
1987-06-221,1201,1401,1101,1102,980,0009,910.71
1987-06-191,0801,1501,0501,1404,927,00110,178.60
1987-06-181,0701,0901,0301,0601,418,0009,464.29
1987-06-171,0601,1001,0601,0702,062,0009,553.57
1987-06-161,1101,1301,0801,0804,789,0019,642.86
1987-06-151,0901,1001,0701,1004,819,0019,821.43
1987-06-121,0401,0701,0201,0504,931,0019,375
1987-06-119811,0309801,0301,949,0009,196.43
1987-06-101,0101,0109809821,024,0008,767.86
1987-06-091,0101,0109901,010935,0009,017.86
1987-06-081,0001,0101,0001,000855,0008,928.57
1987-06-06980990980981774,0008,758.93
1987-06-051,0301,0409909902,903,0008,839.29
1987-06-049921,0209831,0103,520,0019,017.86
1987-06-039619859529521,378,0008,500
1987-06-029729859709711,522,0008,669.64
1987-06-01963976956970840,0008,660.71
1987-05-30976984971973542,0008,687.50
1987-05-299759959679762,797,0008,714.29
1987-05-289751,0009509563,655,0018,535.71
1987-05-279559959519857,711,0018,794.64
1987-05-268989458919352,400,0008,348.21
1987-05-25891900890898623,0008,017.86
1987-05-23882890880890234,0007,946.43
1987-05-22890890880880225,0007,857.14
1987-05-21900905880880738,0007,857.14
1987-05-208849098708901,898,0007,946.43
1987-05-19880895880888756,0007,928.57
1987-05-18878880875880434,0007,857.14
1987-05-15910910881896662,0008,000
1987-05-149109199009101,612,0008,125
1987-05-138809208769103,372,0018,125
1987-05-12864870864870877,0007,767.86
1987-05-11860865860865433,0007,723.21
1987-05-08857874857865955,0007,723.21
1987-05-07860860846858428,0007,660.71
1987-05-06855869855865408,0007,723.21
1987-05-02865870846870890,0007,767.86
1987-05-018518658408451,101,0007,544.64
1987-04-30860874850860882,0007,678.57
1987-04-288288758288701,538,0007,767.86
1987-04-27816840815827852,0007,383.93
1987-04-25830830815816392,0007,285.71
1987-04-24855855836840401,0007,500
1987-04-23860860845860561,0007,678.57
1987-04-22873873860860414,0007,678.57
1987-04-21881881875875573,0007,812.50
1987-04-208508838508751,739,0007,812.50
1987-04-178458658458501,010,0007,589.29
1987-04-168308498218452,117,0007,544.64
1987-04-15840845815840948,0007,500
1987-04-14839859835850560,0007,589.29
1987-04-13870870820830902,0007,410.71
1987-04-10880895875884945,0007,892.86
1987-04-09880900880900670,0008,035.71
1987-04-08885887870871957,0007,776.79
1987-04-07898900895900516,0008,035.71
1987-04-06880900880900342,0008,035.71
1987-04-04880886880880403,0007,857.14
1987-04-03900908880880629,0007,857.14
1987-04-02874920865910648,0008,125
1987-04-018908958548541,257,0007,625
1987-03-31890900870880994,0007,857.14
1987-03-30900910890900567,0008,035.71
1987-03-27968978950968493,0008,642.86
1987-03-269981,000980980896,0008,750
1987-03-251,0201,0209901,000799,0008,928.57
1987-03-241,0101,0401,0101,020456,0009,107.14
1987-03-231,0401,0401,0301,030818,0009,196.43
1987-03-201,0001,010990990573,0008,839.29
1987-03-191,0001,0201,0001,000490,0008,928.57
1987-03-181,0201,0301,0001,000642,0008,928.57
1987-03-171,0401,0501,0201,030672,0009,196.43
1987-03-161,0501,0501,0301,050524,0009,375
1987-03-131,0601,0701,0301,030684,0009,196.43
1987-03-121,0301,0901,0301,0501,347,0009,375
1987-03-111,0301,0601,0301,040467,0009,285.71
1987-03-101,0401,0601,0301,040778,0009,285.71
1987-03-091,0101,0401,0001,020438,0009,107.14
1987-03-071,0001,0109901,000241,0008,928.57
1987-03-061,0201,0201,0001,000548,0008,928.57
1987-03-051,0101,0201,0001,020874,0009,107.14
1987-03-041,0301,0301,0001,000784,0008,928.57
1987-03-031,0401,0601,0301,030692,0009,196.43
1987-03-021,0201,0601,0201,040842,0009,285.71
1987-02-281,0301,0301,0201,030363,0009,196.43
1987-02-271,0201,0401,0101,040667,0009,285.71
1987-02-261,0301,0301,0201,020926,0009,107.14
1987-02-251,0101,0301,0101,0201,232,0009,107.14
1987-02-241,0401,0501,0101,010876,0009,017.86
1987-02-231,0401,0601,0201,020941,0009,107.14
1987-02-201,0901,0901,0101,0601,310,0009,464.29
1987-02-191,0701,0901,0501,0901,983,0009,732.14
1987-02-181,0301,0301,0101,030365,0009,196.43
1987-02-171,0001,0309951,030961,0009,196.43
1987-02-169891,0109891,010537,0009,017.86
1987-02-131,0001,000990999736,0008,919.64
1987-02-121,0101,010987987733,0008,812.50
1987-02-101,0101,0109981,000505,0008,928.57
1987-02-091,0201,0301,0101,010352,0009,017.86
1987-02-079951,0209951,020250,0009,107.14
1987-02-069901,010990999981,0008,919.64
1987-02-051,0301,0301,0001,000479,0008,928.57
1987-02-041,0001,0201,0001,010714,0009,017.86
1987-02-031,0301,0401,0101,020362,0009,107.14
1987-02-021,0501,0701,0401,0601,338,0009,464.29
1987-01-311,0201,0301,0101,030592,0009,196.43
1987-01-30995999970980878,0008,750
1987-01-299801,000980990635,0008,839.29
1987-01-281,0001,010990990935,0008,839.29
1987-01-271,0301,0301,0001,000492,0008,928.57
1987-01-261,0201,0501,0101,030356,0009,196.43
1987-01-241,0101,0101,0001,000303,0008,928.57
1987-01-231,0301,0401,0101,010584,0009,017.86
1987-01-221,0701,0701,0201,020710,0009,107.14
1987-01-211,0201,0701,0201,0501,482,0009,375
1987-01-201,0101,0401,0001,030935,0009,196.43
1987-01-191,0201,0301,0101,010432,0009,017.86
1987-01-161,0301,0401,0101,020807,0009,107.14
1987-01-141,0301,0501,0201,0201,546,0009,107.14
1987-01-131,0301,0401,0101,010719,0009,017.86
1987-01-121,0701,0801,0501,050491,0009,375
1987-01-091,0701,1001,0601,0801,425,0009,642.86
1987-01-081,0801,1001,0701,0701,062,0009,553.57
1987-01-071,0601,0801,0601,0801,665,0009,642.86
1987-01-061,1001,1001,0601,0601,149,0009,464.29
1987-01-051,0801,0901,0701,080584,0009,642.86

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