6753 シャープ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,130	1,150	1,120	1,120	791,000	11,200
1988-12-27	1,140	1,150	1,130	1,140	949,000	11,400
1988-12-26	1,140	1,150	1,130	1,130	1,103,000	11,300
1988-12-24	1,150	1,160	1,130	1,140	870,000	11,400
1988-12-23	1,160	1,160	1,140	1,150	1,797,000	11,500
1988-12-22	1,150	1,160	1,140	1,140	1,625,000	11,400
1988-12-21	1,170	1,180	1,140	1,160	2,499,000	11,600
1988-12-20	1,190	1,200	1,160	1,170	4,596,000	11,700
1988-12-19	1,140	1,160	1,130	1,160	3,860,000	11,600
1988-12-16	1,120	1,140	1,100	1,130	3,230,000	11,300
1988-12-15	1,110	1,120	1,100	1,110	1,350,000	11,100
1988-12-14	1,080	1,130	1,080	1,130	3,791,000	11,300
1988-12-13	1,090	1,090	1,070	1,070	811,000	10,700
1988-12-12	1,090	1,090	1,070	1,070	657,000	10,700
1988-12-09	1,070	1,080	1,070	1,080	413,000	10,800
1988-12-08	1,060	1,090	1,060	1,070	694,000	10,700
1988-12-07	1,060	1,090	1,050	1,080	832,000	10,800
1988-12-06	1,060	1,090	1,040	1,040	1,764,000	10,400
1988-12-05	1,050	1,060	1,030	1,060	476,000	10,600
1988-12-03	1,060	1,070	1,020	1,060	660,000	10,600
1988-12-02	1,060	1,070	1,040	1,060	1,026,000	10,600
1988-12-01	1,070	1,070	1,030	1,030	790,000	10,300
1988-11-30	1,080	1,090	1,060	1,070	1,790,000	10,700
1988-11-29	1,060	1,080	1,040	1,070	2,525,000	10,700
1988-11-28	1,040	1,040	1,010	1,020	1,191,000	10,200
1988-11-26	1,020	1,040	1,010	1,020	1,300,000	10,200
1988-11-25	998	1,020	995	1,000	760,000	10,000
1988-11-24	988	1,000	986	990	709,000	9,900
1988-11-22	1,010	1,020	987	988	862,000	9,880
1988-11-21	1,000	1,010	1,000	1,000	405,000	10,000
1988-11-18	1,030	1,030	996	1,000	953,000	10,000
1988-11-17	1,000	1,030	990	1,010	1,356,000	10,100
1988-11-16	981	1,010	981	997	1,263,000	9,970
1988-11-15	992	995	980	985	654,000	9,850
1988-11-14	968	975	968	972	509,000	9,720
1988-11-11	971	998	970	978	735,000	9,780
1988-11-10	980	980	970	971	887,000	9,710
1988-11-09	1,010	1,020	980	994	975,000	9,940
1988-11-08	971	1,000	963	993	679,000	9,930
1988-11-07	984	985	962	962	900,000	9,620
1988-11-05	972	990	970	985	242,000	9,850
1988-11-04	985	985	970	972	1,184,000	9,720
1988-11-02	1,010	1,010	980	987	727,000	9,870
1988-11-01	991	1,000	985	985	1,181,000	9,850
1988-10-31	1,020	1,030	1,000	1,010	822,000	10,100
1988-10-29	980	1,010	980	1,010	645,000	10,100
1988-10-28	971	990	968	971	1,210,000	9,710
1988-10-27	975	979	970	971	976,000	9,710
1988-10-26	976	988	975	980	803,000	9,800
1988-10-25	975	987	973	975	842,000	9,750
1988-10-24	976	990	975	985	327,000	9,850
1988-10-22	976	985	976	985	285,000	9,850
1988-10-21	999	1,010	970	990	2,017,000	9,900
1988-10-20	1,030	1,030	991	998	574,000	9,980
1988-10-19	1,030	1,040	1,010	1,010	517,000	10,100
1988-10-18	1,000	1,030	998	1,030	465,000	10,300
1988-10-17	981	990	975	990	436,000	9,900
1988-10-14	971	980	964	971	956,000	9,710
1988-10-13	985	988	961	961	1,104,000	9,610
1988-10-12	1,020	1,030	995	995	1,336,000	9,950
1988-10-11	1,030	1,050	1,020	1,020	721,000	10,200
1988-10-07	1,020	1,040	1,010	1,020	796,000	10,200
1988-10-06	1,020	1,050	1,020	1,020	676,000	10,200
1988-10-05	1,060	1,060	1,010	1,030	1,098,000	10,300
1988-10-04	1,090	1,090	1,060	1,060	944,000	10,600
1988-10-03	1,090	1,090	1,070	1,080	333,000	10,800
1988-10-01	1,100	1,100	1,090	1,090	257,000	10,900
1988-09-30	1,090	1,100	1,090	1,100	317,000	11,000
1988-09-29	1,090	1,100	1,080	1,080	389,000	10,800
1988-09-28	1,110	1,120	1,100	1,100	439,000	11,000
1988-09-27	1,100	1,130	1,090	1,100	491,000	11,000
1988-09-26	1,100	1,130	1,080	1,100	1,092,000	11,000
1988-09-24	1,090	1,140	1,080	1,100	571,000	11,000
1988-09-22	1,120	1,120	1,080	1,090	922,000	10,900
1988-09-21	1,110	1,120	1,090	1,100	694,000	11,000
1988-09-20	1,140	1,140	1,110	1,110	644,000	11,100
1988-09-19	1,140	1,150	1,130	1,150	1,272,000	11,500
1988-09-16	1,110	1,130	1,100	1,130	949,000	11,300
1988-09-14	1,120	1,120	1,100	1,110	758,000	11,100
1988-09-13	1,110	1,130	1,090	1,120	958,000	11,200
1988-09-12	1,100	1,110	1,080	1,090	1,117,000	10,900
1988-09-09	1,090	1,100	1,080	1,100	990,000	11,000
1988-09-08	1,090	1,110	1,090	1,100	1,369,000	11,000
1988-09-07	1,090	1,100	1,070	1,080	1,375,000	10,800
1988-09-06	1,110	1,110	1,090	1,090	459,000	10,900
1988-09-05	1,120	1,120	1,100	1,110	364,000	11,100
1988-09-03	1,140	1,150	1,120	1,120	422,000	11,200
1988-09-02	1,110	1,120	1,090	1,100	1,212,000	11,000
1988-09-01	1,100	1,120	1,100	1,100	1,670,000	11,000
1988-08-31	1,140	1,140	1,110	1,130	1,239,000	11,300
1988-08-30	1,130	1,140	1,100	1,120	1,291,000	11,200
1988-08-29	1,170	1,170	1,130	1,140	863,000	11,400
1988-08-27	1,180	1,200	1,160	1,160	609,000	11,600
1988-08-26	1,160	1,190	1,160	1,180	1,096,000	11,800
1988-08-25	1,200	1,210	1,180	1,180	776,000	11,800
1988-08-24	1,220	1,220	1,190	1,190	827,000	11,900
1988-08-23	1,230	1,230	1,210	1,220	601,000	12,200
1988-08-22	1,230	1,240	1,210	1,240	1,797,000	12,400
1988-08-19	1,230	1,240	1,210	1,210	2,107,000	12,100
1988-08-18	1,210	1,210	1,180	1,210	945,000	12,100
1988-08-17	1,210	1,230	1,190	1,190	1,008,000	11,900
1988-08-16	1,200	1,210	1,180	1,210	771,000	12,100
1988-08-15	1,190	1,200	1,190	1,190	753,000	11,900
1988-08-12	1,240	1,240	1,180	1,180	2,000,000	11,800
1988-08-11	1,170	1,220	1,170	1,220	2,774,000	12,200
1988-08-10	1,180	1,210	1,170	1,180	2,357,000	11,800
1988-08-09	1,210	1,210	1,190	1,200	1,433,000	12,000
1988-08-08	1,190	1,210	1,180	1,190	931,000	11,900
1988-08-06	1,180	1,220	1,180	1,190	1,121,000	11,900
1988-08-05	1,210	1,230	1,180	1,200	1,440,000	12,000
1988-08-04	1,230	1,240	1,210	1,210	824,000	12,100
1988-08-03	1,240	1,250	1,230	1,240	1,737,000	12,400
1988-08-02	1,260	1,270	1,230	1,230	1,372,000	12,300
1988-08-01	1,280	1,280	1,260	1,260	1,288,000	12,600
1988-07-30	1,270	1,270	1,250	1,260	1,868,000	12,600
1988-07-29	1,280	1,290	1,240	1,240	4,017,000	12,400
1988-07-28	1,260	1,310	1,250	1,270	4,478,000	12,700
1988-07-27	1,300	1,310	1,260	1,260	5,792,000	12,600
1988-07-26	1,310	1,320	1,280	1,280	1,331,000	12,800
1988-07-25	1,340	1,350	1,300	1,300	4,621,000	13,000
1988-07-23	1,280	1,340	1,280	1,330	5,942,000	13,300
1988-07-22	1,310	1,350	1,290	1,300	24,939,000	13,000
1988-07-21	1,320	1,320	1,280	1,310	15,462,000	13,100
1988-07-20	1,220	1,330	1,210	1,320	24,017,000	13,200
1988-07-19	1,260	1,280	1,200	1,200	8,147,000	12,000
1988-07-18	1,290	1,300	1,230	1,280	3,436,000	12,800
1988-07-15	1,310	1,310	1,260	1,280	8,482,000	12,800
1988-07-14	1,230	1,300	1,220	1,290	9,383,000	12,900
1988-07-13	1,240	1,250	1,210	1,230	2,002,000	12,300
1988-07-12	1,240	1,260	1,230	1,240	3,964,000	12,400
1988-07-11	1,250	1,260	1,230	1,240	2,364,000	12,400
1988-07-08	1,280	1,290	1,250	1,250	5,244,000	12,500
1988-07-07	1,310	1,320	1,270	1,280	14,057,000	12,800
1988-07-06	1,250	1,300	1,240	1,300	25,420,000	13,000
1988-07-05	1,190	1,240	1,190	1,230	17,741,000	12,300
1988-07-04	1,170	1,200	1,160	1,170	5,977,000	11,700
1988-07-02	1,130	1,160	1,130	1,160	2,204,000	11,600
1988-07-01	1,150	1,160	1,130	1,130	2,666,000	11,300
1988-06-30	1,150	1,180	1,150	1,150	7,437,000	11,500
1988-06-29	1,120	1,170	1,120	1,160	10,647,000	11,600
1988-06-28	1,090	1,120	1,090	1,120	3,733,000	11,200
1988-06-27	1,100	1,110	1,090	1,090	530,000	10,900
1988-06-25	1,100	1,110	1,090	1,100	413,000	11,000
1988-06-24	1,110	1,120	1,100	1,110	834,000	11,100
1988-06-23	1,130	1,150	1,100	1,100	3,194,000	11,000
1988-06-22	1,100	1,120	1,090	1,120	1,544,000	11,200
1988-06-21	1,090	1,100	1,090	1,090	546,000	10,900
1988-06-20	1,100	1,110	1,090	1,100	959,000	11,000
1988-06-17	1,130	1,130	1,090	1,090	2,469,000	10,900
1988-06-16	1,130	1,130	1,110	1,110	1,234,000	11,100
1988-06-15	1,140	1,150	1,130	1,130	5,851,000	11,300
1988-06-14	1,110	1,120	1,100	1,120	1,814,000	11,200
1988-06-13	1,090	1,110	1,090	1,100	2,082,000	11,000
1988-06-10	1,090	1,110	1,080	1,080	2,179,000	10,800
1988-06-09	1,100	1,110	1,080	1,090	2,771,000	10,900
1988-06-08	1,090	1,090	1,080	1,090	937,000	10,900
1988-06-07	1,100	1,110	1,080	1,090	1,511,000	10,900
1988-06-06	1,080	1,100	1,070	1,090	1,628,000	10,900
1988-06-04	1,070	1,080	1,060	1,060	485,000	10,600
1988-06-03	1,070	1,080	1,060	1,060	913,000	10,600
1988-06-02	1,080	1,080	1,070	1,080	738,000	10,800
1988-06-01	1,070	1,080	1,050	1,070	1,066,000	10,700
1988-05-31	1,040	1,050	1,030	1,030	1,077,000	10,300
1988-05-30	1,050	1,070	1,040	1,040	704,000	10,400
1988-05-28	1,060	1,070	1,050	1,050	696,000	10,500
1988-05-27	1,060	1,080	1,050	1,050	792,000	10,500
1988-05-26	1,080	1,090	1,050	1,070	1,170,000	10,700
1988-05-25	1,080	1,100	1,080	1,090	987,000	10,900
1988-05-24	1,070	1,090	1,070	1,080	793,000	10,800
1988-05-23	1,060	1,090	1,050	1,090	788,000	10,900
1988-05-20	1,090	1,090	1,060	1,070	1,385,000	10,700
1988-05-19	1,090	1,100	1,060	1,060	1,581,000	10,600
1988-05-18	1,120	1,130	1,110	1,110	2,064,000	11,100
1988-05-17	1,110	1,130	1,100	1,110	1,551,000	11,100
1988-05-16	1,090	1,110	1,080	1,110	2,452,000	11,100
1988-05-13	1,080	1,090	1,070	1,080	928,000	10,800
1988-05-12	1,060	1,080	1,060	1,070	1,219,000	10,700
1988-05-11	1,090	1,110	1,080	1,080	1,172,000	10,800
1988-05-10	1,080	1,110	1,080	1,100	1,185,000	11,000
1988-05-09	1,120	1,120	1,090	1,090	1,961,000	10,900
1988-05-07	1,120	1,120	1,100	1,110	1,314,000	11,100
1988-05-06	1,140	1,140	1,120	1,120	2,879,000	11,200
1988-05-02	1,120	1,150	1,120	1,140	4,839,000	11,400
1988-04-30	1,110	1,130	1,110	1,110	1,227,000	11,100
1988-04-28	1,110	1,140	1,110	1,120	4,416,000	11,200
1988-04-27	1,110	1,120	1,100	1,110	1,805,000	11,100
1988-04-26	1,120	1,130	1,100	1,110	6,273,000	11,100
1988-04-25	1,110	1,130	1,090	1,100	4,320,000	11,000
1988-04-23	1,080	1,110	1,080	1,100	4,030,000	11,000
1988-04-22	1,070	1,080	1,060	1,060	1,523,000	10,600
1988-04-21	1,070	1,080	1,060	1,070	779,000	10,700
1988-04-20	1,070	1,090	1,060	1,060	1,158,000	10,600
1988-04-19	1,070	1,090	1,050	1,090	1,988,000	10,900
1988-04-18	1,080	1,100	1,060	1,060	1,869,000	10,600
1988-04-15	1,090	1,100	1,060	1,070	6,431,000	10,700
1988-04-14	1,080	1,130	1,080	1,110	11,263,000	11,100
1988-04-13	1,090	1,090	1,070	1,070	4,365,000	10,700
1988-04-12	1,050	1,090	1,040	1,090	5,060,000	10,900
1988-04-11	1,050	1,060	1,040	1,040	3,605,000	10,400
1988-04-08	1,050	1,050	1,030	1,040	3,291,000	10,400
1988-04-07	1,040	1,050	1,030	1,050	3,086,000	10,500
1988-04-06	1,010	1,020	1,010	1,020	1,101,000	10,200
1988-04-05	1,010	1,020	1,000	1,010	1,473,000	10,100
1988-04-04	1,020	1,030	1,010	1,010	518,000	10,100
1988-04-02	1,020	1,030	1,000	1,010	609,000	10,100
1988-04-01	1,020	1,030	1,010	1,020	829,000	10,200
1988-03-31	1,040	1,040	1,020	1,030	764,000	10,300
1988-03-30	1,030	1,060	1,030	1,030	2,399,000	10,300
1988-03-29	1,000	1,030	1,000	1,010	1,398,000	10,100
1988-03-28	1,000	1,010	1,000	1,010	854,000	10,100
1988-03-26	1,000	1,020	1,000	1,010	793,000	10,100
1988-03-25	1,000	1,040	1,000	1,040	1,806,000	10,400
1988-03-24	1,020	1,030	1,010	1,020	1,664,000	10,200
1988-03-23	1,020	1,030	1,020	1,020	1,721,000	10,200
1988-03-22	1,030	1,040	1,020	1,020	2,181,000	10,200
1988-03-18	1,050	1,050	1,030	1,040	3,355,000	10,400
1988-03-17	1,020	1,040	1,020	1,030	2,478,000	10,300
1988-03-16	1,010	1,030	999	1,010	3,099,000	10,100
1988-03-15	1,000	1,020	999	1,020	1,086,000	10,200
1988-03-14	1,010	1,020	1,000	1,000	1,148,000	10,000
1988-03-11	1,010	1,020	1,010	1,010	1,149,000	10,100
1988-03-10	1,030	1,040	1,020	1,020	1,891,000	10,200
1988-03-09	1,030	1,030	1,010	1,030	1,302,000	10,300
1988-03-08	1,020	1,020	1,000	1,010	1,666,000	10,100
1988-03-07	1,000	1,030	1,000	1,020	1,846,000	10,200
1988-03-05	1,020	1,020	1,010	1,010	817,000	10,100
1988-03-04	1,020	1,030	1,010	1,020	1,665,000	10,200
1988-03-03	1,010	1,040	1,010	1,030	6,149,000	10,300
1988-03-02	1,010	1,020	991	1,000	2,835,000	10,000
1988-03-01	985	1,010	985	1,010	2,279,000	10,100
1988-02-29	985	990	971	985	803,000	9,850
1988-02-27	990	990	980	980	664,000	9,800
1988-02-26	970	995	967	986	2,793,000	9,860
1988-02-25	970	978	964	966	1,866,000	9,660
1988-02-24	975	980	966	966	1,766,000	9,660
1988-02-23	980	985	976	984	801,000	9,840
1988-02-22	983	992	975	979	1,847,000	9,790
1988-02-19	979	990	971	972	1,529,000	9,720
1988-02-18	985	988	980	982	786,000	9,820
1988-02-17	993	995	981	983	1,332,000	9,830
1988-02-16	1,010	1,010	992	999	894,000	9,990
1988-02-15	1,000	1,010	996	1,010	4,053,000	10,100
1988-02-12	968	994	961	994	3,428,000	9,940
1988-02-10	945	960	945	958	1,239,000	9,580
1988-02-09	945	947	943	944	497,000	9,440
1988-02-08	950	950	942	948	428,000	9,480
1988-02-06	940	947	938	945	424,000	9,450
1988-02-05	945	946	940	940	401,000	9,400
1988-02-04	943	948	940	947	530,000	9,470
1988-02-03	946	949	945	945	239,000	9,450
1988-02-02	946	950	945	950	329,000	9,500
1988-02-01	950	955	945	946	701,000	9,460
1988-01-30	940	950	940	950	525,000	9,500
1988-01-29	940	948	930	939	548,000	9,390
1988-01-28	934	934	925	930	816,000	9,300
1988-01-27	945	949	932	934	859,000	9,340
1988-01-26	950	960	945	950	683,000	9,500
1988-01-25	948	950	940	944	364,000	9,440
1988-01-23	955	955	947	947	149,000	9,470
1988-01-22	960	970	950	952	277,000	9,520
1988-01-21	951	970	950	970	532,000	9,700
1988-01-20	974	974	960	970	307,000	9,700
1988-01-19	980	984	970	975	480,000	9,750
1988-01-18	1,000	1,000	986	990	1,011,000	9,900
1988-01-14	965	985	965	980	285,000	9,800
1988-01-13	970	970	965	965	228,000	9,650
1988-01-12	999	999	966	971	405,000	9,710
1988-01-11	980	990	980	989	267,000	9,890
1988-01-08	1,020	1,020	1,000	1,000	1,431,000	10,000
1988-01-07	1,010	1,040	980	990	2,710,000	9,900
1988-01-06	975	1,030	966	1,010	6,245,000	10,100
1988-01-05	931	950	920	945	815,000	9,450
1988-01-04	901	930	901	921	196,000	9,210

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