6753 シャープ(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,6401,6501,6201,650431,00016,500
1996-12-271,6301,6501,6201,6501,086,00016,500
1996-12-261,6301,6301,6001,6201,493,00016,200
1996-12-251,6201,6401,6201,630628,00016,300
1996-12-241,6401,6501,6101,610805,00016,100
1996-12-201,6601,6601,6401,6401,414,00016,400
1996-12-191,6501,6701,6201,6401,486,00016,400
1996-12-181,7001,7101,6601,670868,00016,700
1996-12-171,6901,7101,6801,7001,427,00017,000
1996-12-161,7101,7101,6901,7001,121,00017,000
1996-12-131,7201,7301,7001,7203,828,00017,200
1996-12-121,7401,7501,7301,7501,354,00017,500
1996-12-111,7901,8001,7701,7901,424,00017,900
1996-12-101,7801,8001,7701,7801,613,00017,800
1996-12-091,7501,7701,7301,7701,126,00017,700
1996-12-061,7801,7801,7001,7402,314,00017,400
1996-12-051,7501,7701,7301,7602,457,00017,600
1996-12-041,7401,7501,7301,7401,086,00017,400
1996-12-031,7401,7501,7301,740998,00017,400
1996-12-021,7701,7701,7101,7301,099,00017,300
1996-11-291,7801,8001,7701,7801,415,00017,800
1996-11-281,8101,8301,8101,8101,858,00018,100
1996-11-271,8201,8301,8101,8201,930,00018,200
1996-11-261,8201,8401,8101,8303,561,00018,300
1996-11-251,7401,7701,7401,7602,258,00017,600
1996-11-221,7301,7501,7301,740738,00017,400
1996-11-211,7301,7601,7301,7401,757,00017,400
1996-11-201,7201,7401,7201,7401,214,00017,400
1996-11-191,7101,7101,7001,710613,00017,100
1996-11-181,7201,7201,7101,710338,00017,100
1996-11-151,7301,7301,7201,720607,00017,200
1996-11-141,7301,7401,7201,720661,00017,200
1996-11-131,7401,7401,7101,7301,385,00017,300
1996-11-121,7301,7501,7201,7401,110,00017,400
1996-11-111,7201,7401,7201,720820,00017,200
1996-11-081,7101,7401,7101,7201,150,00017,200
1996-11-071,7601,7601,7101,730770,00017,300
1996-11-061,7301,7501,7201,7501,446,00017,500
1996-11-051,7401,7401,7201,720616,00017,200
1996-11-011,7401,7501,7201,7301,684,00017,300
1996-10-311,7301,7501,7301,7301,024,00017,300
1996-10-301,7301,7301,7101,7301,038,00017,300
1996-10-291,7301,7401,7201,7201,389,00017,200
1996-10-281,7201,7301,7101,7201,099,00017,200
1996-10-251,7301,7401,7101,7202,446,00017,200
1996-10-241,7701,7901,7701,780435,00017,800
1996-10-231,7701,7901,7601,7901,394,00017,900
1996-10-221,7801,7901,7701,780932,00017,800
1996-10-211,8001,8101,7901,790877,00017,900
1996-10-181,8201,8401,8001,8001,264,00018,000
1996-10-171,8101,8201,7901,800901,00018,000
1996-10-161,8201,8301,8101,8201,572,00018,200
1996-10-151,7701,8001,7701,8001,117,00018,000
1996-10-141,7601,7701,7501,770729,00017,700
1996-10-111,7701,7701,7601,770618,00017,700
1996-10-091,7501,7701,7501,770690,00017,700
1996-10-081,7501,7601,7401,7601,059,00017,600
1996-10-071,7801,7901,7601,780995,00017,800
1996-10-041,7901,7901,7701,7801,690,00017,800
1996-10-031,8401,8401,8101,8201,186,00018,200
1996-10-021,8301,8501,8301,8401,447,00018,400
1996-10-011,8401,8501,8301,830953,00018,300
1996-09-301,8401,8501,8301,850803,00018,500
1996-09-271,8101,8501,8001,8401,469,00018,400
1996-09-261,7901,8201,7901,8101,667,00018,100
1996-09-251,7501,7901,7501,780862,00017,800
1996-09-241,7601,7701,7501,750524,00017,500
1996-09-201,7801,7801,7601,7601,285,00017,600
1996-09-191,7701,7801,7601,770630,00017,700
1996-09-181,7801,7901,7701,780868,00017,800
1996-09-171,7901,7901,7701,7801,502,00017,800
1996-09-131,7401,7601,7301,7602,223,00017,600
1996-09-121,7301,7401,7201,7401,259,00017,400
1996-09-111,7401,7501,7301,740734,00017,400
1996-09-101,7401,7501,7301,740542,00017,400
1996-09-091,7401,7501,7301,730465,00017,300
1996-09-061,7401,7501,7301,740541,00017,400
1996-09-051,7301,7601,7301,7501,042,00017,500
1996-09-041,7401,7501,7301,730590,00017,300
1996-09-031,7301,7501,7101,740758,00017,400
1996-09-021,7301,7401,7201,720555,00017,200
1996-08-301,7301,7401,7201,7201,107,00017,200
1996-08-291,7601,7601,7301,740478,00017,400
1996-08-281,7601,7801,7501,750458,00017,500
1996-08-271,7401,7701,7401,760402,00017,600
1996-08-261,7801,7801,7501,770597,00017,700
1996-08-231,8101,8101,7901,790975,00017,900
1996-08-221,7901,8101,7801,800998,00018,000
1996-08-211,7901,8101,7901,7901,380,00017,900
1996-08-201,7901,7901,7801,780370,00017,800
1996-08-191,7801,8001,7801,790815,00017,900
1996-08-161,7801,7901,7801,790419,00017,900
1996-08-151,7801,8001,7701,7901,163,00017,900
1996-08-141,7701,7901,7701,7801,135,00017,800
1996-08-131,7501,7801,7501,7801,068,00017,800
1996-08-121,7301,7601,7201,750566,00017,500
1996-08-091,7501,7501,7301,740786,00017,400
1996-08-081,7401,7601,7301,750828,00017,500
1996-08-071,7501,7601,7301,740687,00017,400
1996-08-061,7801,7801,7501,760738,00017,600
1996-08-051,7801,8001,7801,790956,00017,900
1996-08-021,7701,8001,7701,7801,847,00017,800
1996-08-011,7201,7601,7101,7401,206,00017,400
1996-07-311,7401,7401,7201,720748,00017,200
1996-07-301,7101,7401,7101,720638,00017,200
1996-07-291,7401,7501,7101,7201,941,00017,200
1996-07-261,7401,7401,7301,7301,057,00017,300
1996-07-251,7301,7401,7201,7301,167,00017,300
1996-07-241,7401,7401,7201,7201,012,00017,200
1996-07-231,7501,7601,7201,7501,529,00017,500
1996-07-221,7901,7901,7301,7601,000,00017,600
1996-07-191,7901,8001,7801,7801,460,00017,800
1996-07-181,7901,8001,7701,790970,00017,900
1996-07-171,7901,7901,7701,780558,00017,800
1996-07-161,7701,7801,7701,770794,00017,700
1996-07-151,7901,8001,7801,800693,00018,000
1996-07-121,7701,8201,7701,8001,588,00018,000
1996-07-111,8101,8201,8001,8101,401,00018,100
1996-07-101,8401,8501,8001,8002,143,00018,000
1996-07-091,8301,8401,8201,8401,259,00018,400
1996-07-081,8501,8601,8301,8301,173,00018,300
1996-07-051,8601,8901,8601,880673,00018,800
1996-07-041,8901,9001,8701,880751,00018,800
1996-07-031,9101,9101,8901,9001,398,00019,000
1996-07-021,9201,9301,8901,8902,140,00018,900
1996-07-011,9201,9301,9001,9101,062,00019,100
1996-06-281,9201,9401,9101,9204,972,00019,200
1996-06-271,8901,8901,8701,8901,704,00018,900
1996-06-261,8601,9101,8601,8903,175,00018,900
1996-06-251,8801,8901,8701,8701,114,00018,700
1996-06-241,8701,8901,8701,8801,246,00018,800
1996-06-211,8701,8801,8501,8601,218,00018,600
1996-06-201,8501,8601,8401,8601,228,00018,600
1996-06-191,8701,8901,8601,8602,158,00018,600
1996-06-181,8701,8901,8601,8701,591,00018,700
1996-06-171,8601,8801,8501,8601,755,00018,600
1996-06-141,8401,8601,8301,8504,143,00018,500
1996-06-131,8501,8601,8401,8403,150,00018,400
1996-06-121,8301,8601,8201,8503,994,00018,500
1996-06-111,8001,8201,7901,8001,441,00018,000
1996-06-101,7801,8001,7801,800858,00018,000
1996-06-071,7801,8001,7801,790956,00017,900
1996-06-061,8001,8101,7801,7801,205,00017,800
1996-06-051,7901,8101,7801,7901,498,00017,900
1996-06-041,7601,7901,7601,790577,00017,900
1996-06-031,7801,7801,7601,7601,327,00017,600
1996-05-311,7601,7801,7601,7601,008,00017,600
1996-05-301,7801,7901,7601,7801,390,00017,800
1996-05-291,7701,7901,7601,780879,00017,800
1996-05-281,7701,7801,7601,780566,00017,800
1996-05-271,7801,7801,7401,7601,184,00017,600
1996-05-241,7501,7901,7401,7801,470,00017,800
1996-05-231,7901,7901,7401,7401,064,00017,400
1996-05-221,8101,8101,7801,8001,304,00018,000
1996-05-211,8001,8101,7901,8101,039,00018,100
1996-05-201,8001,8101,7901,8001,100,00018,000
1996-05-171,8101,8101,7801,7901,498,00017,900
1996-05-161,8101,8301,8001,8102,582,00018,100
1996-05-151,7601,8101,7601,8101,990,00018,100
1996-05-141,7401,7501,7401,750653,00017,500
1996-05-131,7701,7701,7301,740684,00017,400
1996-05-101,7601,7701,7501,760861,00017,600
1996-05-091,7901,8001,7701,7701,257,00017,700
1996-05-081,7901,8101,7801,8001,294,00018,000
1996-05-071,7901,7901,7701,7901,171,00017,900
1996-05-021,8001,8101,7901,7901,097,00017,900
1996-05-011,8201,8301,8001,800848,00018,000
1996-04-301,8001,8201,8001,820828,00018,200
1996-04-261,8401,8401,8301,8301,277,00018,300
1996-04-251,8301,8401,8201,8202,666,00018,200
1996-04-241,8201,8301,8101,8201,951,00018,200
1996-04-231,8201,8201,7901,7902,458,00017,900
1996-04-221,7901,8101,7801,8102,158,00018,100
1996-04-191,7701,7801,7501,7802,400,00017,800
1996-04-181,7701,7901,7701,7801,484,00017,800
1996-04-171,8001,8201,7801,7903,974,00017,900
1996-04-161,7801,8001,7701,8003,924,00018,000
1996-04-151,7401,7701,7401,7502,411,00017,500
1996-04-121,7401,7401,7201,7301,698,00017,300
1996-04-111,7301,7501,7301,7301,494,00017,300
1996-04-101,7301,7401,7301,7401,342,00017,400
1996-04-091,7201,7401,7101,7202,016,00017,200
1996-04-081,7001,7101,6901,710731,00017,100
1996-04-051,7201,7301,6701,6701,333,00016,700
1996-04-041,7001,7201,6901,710739,00017,100
1996-04-031,7301,7301,7001,7101,110,00017,100
1996-04-021,7201,7301,7101,7301,307,00017,300
1996-04-011,7301,7501,7301,7302,452,00017,300
1996-03-291,7101,7301,7001,7101,857,00017,100
1996-03-281,7001,7301,7001,7202,366,00017,200
1996-03-271,6901,7001,6601,7001,113,00017,000
1996-03-261,6801,7001,6701,6901,458,00016,900
1996-03-251,6401,6601,6401,660710,00016,600
1996-03-221,6201,6201,6001,620955,00016,200
1996-03-211,6101,6201,6101,6201,129,00016,200
1996-03-191,6101,6201,5901,6001,734,00016,000
1996-03-181,6001,6101,5901,6101,189,00016,100
1996-03-151,6001,6201,5801,5901,392,00015,900
1996-03-141,5901,6001,5801,5901,425,00015,900
1996-03-131,5901,5901,5701,5901,609,00015,900
1996-03-121,6201,6301,6001,610802,00016,100
1996-03-111,6001,6201,5901,610978,00016,100
1996-03-081,6001,6301,6001,6305,595,00016,300
1996-03-071,6201,6401,6201,620846,00016,200
1996-03-061,6401,6601,6301,6401,014,00016,400
1996-03-051,6401,6501,6401,650508,00016,500
1996-03-041,6501,6601,6401,650551,00016,500
1996-03-011,6301,6601,6201,6401,089,00016,400
1996-02-291,6301,6401,6201,640818,00016,400
1996-02-281,6401,6501,6201,6201,125,00016,200
1996-02-271,6501,6501,6201,620968,00016,200
1996-02-261,6501,6701,6401,660974,00016,600
1996-02-231,6401,6501,6301,6501,129,00016,500
1996-02-221,6401,6401,6101,6201,542,00016,200
1996-02-211,6601,6601,6201,6201,153,00016,200
1996-02-201,6501,6801,6301,6701,357,00016,700
1996-02-191,6601,6701,6501,660761,00016,600
1996-02-161,6501,6601,6301,6601,527,00016,600
1996-02-151,6701,6801,6601,670618,00016,700
1996-02-141,6601,6901,6601,6701,153,00016,700
1996-02-131,7001,7101,6901,6901,910,00016,900
1996-02-091,7101,7301,7001,7003,525,00017,000
1996-02-081,6901,7101,6701,7002,631,00017,000
1996-02-071,6401,7001,6201,6903,110,00016,900
1996-02-061,6201,6501,6101,6501,150,00016,500
1996-02-051,6501,6501,6201,640830,00016,400
1996-02-021,6601,6701,6501,6501,057,00016,500
1996-02-011,6501,6701,6401,6701,405,00016,700
1996-01-311,6801,6801,6501,6501,804,00016,500
1996-01-301,6501,6701,6501,6701,051,00016,700
1996-01-291,6501,6601,6401,6601,054,00016,600
1996-01-261,6201,6701,6001,6701,455,00016,700
1996-01-251,6301,6401,6101,6201,731,00016,200
1996-01-241,6201,6301,6001,6201,779,00016,200
1996-01-231,6701,6701,6301,6501,238,00016,500
1996-01-221,6701,6701,6401,6601,043,00016,600
1996-01-191,6801,6901,6501,6801,419,00016,800
1996-01-181,6801,6801,6601,6801,397,00016,800
1996-01-171,6801,6901,6601,6908,220,00016,900
1996-01-161,6101,6401,6001,6401,054,00016,400
1996-01-121,6501,6601,5901,6102,456,00016,100
1996-01-111,6501,6601,6301,6501,072,00016,500
1996-01-101,6501,6701,6401,6601,741,00016,600
1996-01-091,6901,7001,6601,6701,404,00016,700
1996-01-081,7101,7201,6801,7002,357,00017,000
1996-01-051,7201,7301,7101,7203,911,00017,200
1996-01-041,7001,7301,6801,7202,851,00017,200

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