6753 シャープ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,005	1,025	1,005	1,019	219,000	10,190
1998-12-29	1,013	1,025	1,007	1,025	424,000	10,250
1998-12-28	1,008	1,014	1,003	1,012	579,000	10,120
1998-12-25	1,000	1,014	991	998	487,000	9,980
1998-12-24	1,005	1,005	990	999	977,000	9,990
1998-12-22	1,039	1,042	1,000	1,005	906,000	10,050
1998-12-21	1,036	1,039	1,025	1,039	529,000	10,390
1998-12-18	1,062	1,073	1,050	1,056	1,420,000	10,560
1998-12-17	1,016	1,061	1,015	1,060	1,419,000	10,600
1998-12-16	1,028	1,029	1,020	1,022	952,000	10,220
1998-12-15	1,018	1,029	1,010	1,017	1,292,000	10,170
1998-12-14	1,027	1,027	1,005	1,005	1,199,000	10,050
1998-12-11	1,007	1,020	1,005	1,007	2,466,000	10,070
1998-12-10	1,050	1,050	1,011	1,017	1,012,000	10,170
1998-12-09	1,010	1,035	1,005	1,035	1,161,000	10,350
1998-12-08	1,025	1,034	1,015	1,015	1,168,000	10,150
1998-12-07	1,022	1,032	1,015	1,017	1,164,000	10,170
1998-12-04	1,025	1,031	1,018	1,028	1,115,000	10,280
1998-12-03	1,065	1,074	1,046	1,052	1,142,000	10,520
1998-12-02	1,085	1,092	1,080	1,089	1,150,000	10,890
1998-12-01	1,076	1,084	1,063	1,074	1,051,000	10,740
1998-11-30	1,080	1,094	1,071	1,086	1,812,000	10,860
1998-11-27	1,070	1,086	1,068	1,070	1,797,000	10,700
1998-11-26	1,053	1,067	1,051	1,067	1,141,000	10,670
1998-11-25	1,046	1,064	1,045	1,060	862,000	10,600
1998-11-24	1,050	1,074	1,031	1,074	2,536,000	10,740
1998-11-20	1,010	1,019	1,005	1,011	1,162,000	10,110
1998-11-19	1,008	1,019	1,000	1,003	1,911,000	10,030
1998-11-18	1,007	1,014	1,001	1,005	1,664,000	10,050
1998-11-17	1,000	1,007	976	1,007	1,616,000	10,070
1998-11-16	980	1,000	971	993	1,841,000	9,930
1998-11-13	929	970	926	970	2,275,000	9,700
1998-11-12	957	980	949	949	393,000	9,490
1998-11-11	972	986	956	975	831,000	9,750
1998-11-10	952	985	951	973	1,631,000	9,730
1998-11-09	925	957	925	934	425,000	9,340
1998-11-06	943	949	917	921	583,000	9,210
1998-11-05	959	975	936	963	965,000	9,630
1998-11-04	937	958	917	952	1,077,000	9,520
1998-11-02	890	915	889	907	555,000	9,070
1998-10-30	870	882	857	880	643,000	8,800
1998-10-29	875	883	838	868	563,000	8,680
1998-10-28	891	907	868	868	628,000	8,680
1998-10-27	907	920	896	901	494,000	9,010
1998-10-26	917	920	886	899	2,132,000	8,990
1998-10-23	982	985	940	945	1,938,000	9,450
1998-10-22	1,015	1,039	986	1,012	3,897,000	10,120
1998-10-21	958	998	950	991	3,613,000	9,910
1998-10-20	875	898	871	898	865,000	8,980
1998-10-19	866	893	866	875	1,370,000	8,750
1998-10-16	855	865	845	865	494,000	8,650
1998-10-15	852	860	834	835	549,000	8,350
1998-10-14	859	867	849	850	881,000	8,500
1998-10-13	860	868	839	849	1,057,000	8,490
1998-10-12	819	858	818	857	1,118,000	8,570
1998-10-09	786	829	785	819	1,533,000	8,190
1998-10-08	830	835	806	810	2,189,000	8,100
1998-10-07	816	848	816	848	1,281,000	8,480
1998-10-06	797	820	795	806	1,132,000	8,060
1998-10-05	794	794	780	787	755,000	7,870
1998-10-02	770	800	770	789	1,199,000	7,890
1998-10-01	819	835	778	790	1,978,000	7,900
1998-09-30	825	843	813	813	1,640,000	8,130
1998-09-29	820	825	803	825	929,000	8,250
1998-09-28	813	833	811	826	1,287,000	8,260
1998-09-25	827	830	811	813	1,367,000	8,130
1998-09-24	830	864	830	863	1,725,000	8,630
1998-09-22	849	852	815	820	2,027,000	8,200
1998-09-21	850	859	847	852	613,000	8,520
1998-09-18	847	888	847	862	842,000	8,620
1998-09-17	870	880	856	864	914,000	8,640
1998-09-16	856	880	856	876	860,000	8,760
1998-09-14	849	872	835	855	1,095,000	8,550
1998-09-11	847	857	830	839	4,543,000	8,390
1998-09-10	867	894	861	887	557,000	8,870
1998-09-09	887	900	844	865	1,341,000	8,650
1998-09-08	920	940	907	917	1,029,000	9,170
1998-09-07	840	930	838	920	1,260,000	9,200
1998-09-04	840	848	840	841	788,000	8,410
1998-09-03	850	859	848	852	1,096,000	8,520
1998-09-02	841	874	840	854	1,154,000	8,540
1998-09-01	824	834	803	825	1,241,000	8,250
1998-08-31	845	848	820	834	1,752,000	8,340
1998-08-28	853	864	837	845	1,100,000	8,450
1998-08-27	910	910	870	871	2,201,000	8,710
1998-08-26	911	911	896	900	1,311,000	9,000
1998-08-25	915	920	911	911	515,000	9,110
1998-08-24	911	920	905	915	567,000	9,150
1998-08-21	924	935	919	927	1,542,000	9,270
1998-08-20	931	935	923	924	1,839,000	9,240
1998-08-19	937	955	931	955	1,282,000	9,550
1998-08-18	930	951	921	930	1,046,000	9,300
1998-08-17	950	951	915	928	1,709,000	9,280
1998-08-14	980	987	961	961	1,447,000	9,610
1998-08-13	998	1,004	981	990	636,000	9,900
1998-08-12	1,001	1,007	991	1,000	1,535,000	10,000
1998-08-11	1,020	1,032	1,015	1,021	749,000	10,210
1998-08-10	1,045	1,046	1,026	1,032	630,000	10,320
1998-08-07	1,031	1,040	1,025	1,035	565,000	10,350
1998-08-06	1,030	1,043	1,028	1,031	794,000	10,310
1998-08-05	1,041	1,047	1,029	1,047	868,000	10,470
1998-08-04	1,051	1,052	1,030	1,050	631,000	10,500
1998-08-03	1,070	1,070	1,050	1,060	617,000	10,600
1998-07-31	1,040	1,062	1,040	1,062	687,000	10,620
1998-07-30	1,027	1,045	1,025	1,031	598,000	10,310
1998-07-29	1,022	1,036	1,022	1,027	433,000	10,270
1998-07-28	1,034	1,034	1,013	1,027	1,168,000	10,270
1998-07-27	1,049	1,053	1,013	1,015	1,096,000	10,150
1998-07-24	1,026	1,049	1,025	1,049	1,352,000	10,490
1998-07-23	1,038	1,038	1,017	1,026	1,714,000	10,260
1998-07-22	1,060	1,063	1,034	1,041	1,441,000	10,410
1998-07-21	1,090	1,091	1,066	1,080	871,000	10,800
1998-07-17	1,106	1,106	1,091	1,091	1,223,000	10,910
1998-07-16	1,105	1,113	1,097	1,113	1,070,000	11,130
1998-07-15	1,108	1,110	1,096	1,110	987,000	11,100
1998-07-14	1,075	1,088	1,071	1,088	712,000	10,880
1998-07-13	1,063	1,088	1,061	1,085	1,023,000	10,850
1998-07-10	1,099	1,104	1,067	1,083	1,755,000	10,830
1998-07-09	1,090	1,099	1,071	1,085	836,000	10,850
1998-07-08	1,115	1,119	1,101	1,110	351,000	11,100
1998-07-07	1,100	1,114	1,095	1,095	495,000	10,950
1998-07-06	1,111	1,126	1,096	1,098	363,000	10,980
1998-07-03	1,100	1,130	1,100	1,113	721,000	11,130
1998-07-02	1,130	1,145	1,115	1,115	1,857,000	11,150
1998-07-01	1,104	1,105	1,071	1,098	1,910,000	10,980
1998-06-30	1,107	1,124	1,087	1,124	1,046,000	11,240
1998-06-29	1,099	1,109	1,087	1,087	781,000	10,870
1998-06-26	1,083	1,093	1,065	1,086	1,428,000	10,860
1998-06-25	1,046	1,075	1,046	1,062	1,068,000	10,620
1998-06-24	1,040	1,065	1,040	1,060	471,000	10,600
1998-06-23	1,065	1,065	1,038	1,040	776,000	10,400
1998-06-22	1,061	1,065	1,055	1,059	387,000	10,590
1998-06-19	1,062	1,075	1,060	1,060	597,000	10,600
1998-06-18	1,079	1,084	1,065	1,071	1,238,000	10,710
1998-06-17	1,060	1,065	1,025	1,045	1,089,000	10,450
1998-06-16	1,082	1,090	1,050	1,050	1,313,000	10,500
1998-06-15	1,100	1,115	1,096	1,102	681,000	11,020
1998-06-12	1,085	1,115	1,060	1,096	5,520,000	10,960
1998-06-11	1,122	1,124	1,105	1,105	2,524,000	11,050
1998-06-10	1,110	1,135	1,105	1,127	2,430,000	11,270
1998-06-09	1,080	1,109	1,080	1,098	3,153,000	10,980
1998-06-08	1,045	1,048	1,038	1,040	417,000	10,400
1998-06-05	1,045	1,046	1,033	1,043	788,000	10,430
1998-06-04	1,049	1,054	1,035	1,041	1,084,000	10,410
1998-06-03	1,046	1,049	1,037	1,044	859,000	10,440
1998-06-02	1,064	1,069	1,052	1,060	876,000	10,600
1998-06-01	1,060	1,075	1,057	1,065	1,812,000	10,650
1998-05-29	1,045	1,055	1,030	1,043	553,000	10,430
1998-05-28	1,023	1,057	1,022	1,047	810,000	10,470
1998-05-27	1,020	1,024	1,010	1,023	1,119,000	10,230
1998-05-26	1,026	1,034	1,015	1,020	1,020,000	10,200
1998-05-25	1,040	1,040	1,030	1,035	918,000	10,350
1998-05-22	1,100	1,100	1,041	1,057	2,271,000	10,570
1998-05-21	1,102	1,116	1,086	1,087	1,093,000	10,870
1998-05-20	1,100	1,116	1,087	1,098	1,778,000	10,980
1998-05-19	1,057	1,089	1,055	1,082	1,700,000	10,820
1998-05-18	1,055	1,060	1,043	1,058	1,068,000	10,580
1998-05-15	1,030	1,063	1,022	1,040	2,601,000	10,400
1998-05-14	1,022	1,039	1,021	1,022	703,000	10,220
1998-05-13	1,005	1,022	998	1,022	1,116,000	10,220
1998-05-12	1,030	1,035	1,015	1,015	1,132,000	10,150
1998-05-11	1,010	1,030	1,010	1,027	707,000	10,270
1998-05-08	1,007	1,030	1,004	1,008	1,780,000	10,080
1998-05-07	1,046	1,046	1,011	1,017	1,240,000	10,170
1998-05-06	1,071	1,073	1,051	1,051	1,421,000	10,510
1998-05-01	1,050	1,082	1,050	1,081	3,171,000	10,810
1998-04-30	1,020	1,043	1,020	1,040	2,230,000	10,400
1998-04-28	994	1,015	982	1,007	1,547,000	10,070
1998-04-27	1,004	1,005	996	1,001	1,622,000	10,010
1998-04-24	1,001	1,013	998	1,004	970,000	10,040
1998-04-23	990	1,005	986	995	878,000	9,950
1998-04-22	993	997	975	997	801,000	9,970
1998-04-21	1,010	1,010	982	998	1,082,000	9,980
1998-04-20	998	1,020	991	1,013	2,704,000	10,130
1998-04-17	976	990	968	988	1,873,000	9,880
1998-04-16	987	992	966	966	1,279,000	9,660
1998-04-15	970	986	964	981	1,169,000	9,810
1998-04-14	970	974	953	962	853,000	9,620
1998-04-13	983	990	976	980	277,000	9,800
1998-04-10	974	990	969	990	1,470,000	9,900
1998-04-09	955	978	949	974	1,666,000	9,740
1998-04-08	911	938	911	938	1,036,000	9,380
1998-04-07	918	920	906	912	1,286,000	9,120
1998-04-06	936	936	907	913	1,047,000	9,130
1998-04-03	941	955	912	926	1,474,000	9,260
1998-04-02	955	985	945	950	1,636,000	9,500
1998-04-01	908	955	902	937	1,868,000	9,370
1998-03-31	930	930	900	910	775,000	9,100
1998-03-30	939	948	910	921	753,000	9,210
1998-03-27	917	946	917	921	768,000	9,210
1998-03-26	920	929	906	916	1,008,000	9,160
1998-03-25	911	915	895	897	2,119,000	8,970
1998-03-24	919	926	908	910	957,000	9,100
1998-03-23	935	937	898	924	2,405,000	9,240
1998-03-20	940	957	938	945	739,000	9,450
1998-03-19	952	959	938	947	1,428,000	9,470
1998-03-18	972	980	956	956	1,041,000	9,560
1998-03-17	974	985	970	982	838,000	9,820
1998-03-16	972	979	955	964	704,000	9,640
1998-03-13	954	983	954	979	2,529,000	9,790
1998-03-12	989	993	980	982	654,000	9,820
1998-03-11	986	997	976	997	1,272,000	9,970
1998-03-10	1,000	1,010	993	1,000	1,475,000	10,000
1998-03-09	1,040	1,040	1,010	1,010	678,000	10,100
1998-03-06	1,020	1,040	1,010	1,040	1,088,000	10,400
1998-03-05	1,010	1,020	1,010	1,010	1,424,000	10,100
1998-03-04	1,030	1,030	1,010	1,030	572,000	10,300
1998-03-03	1,010	1,030	1,000	1,030	1,142,000	10,300
1998-03-02	992	1,020	992	1,010	1,273,000	10,100
1998-02-27	974	988	966	988	1,650,000	9,880
1998-02-26	960	969	951	964	1,313,000	9,640
1998-02-25	945	965	941	963	1,595,000	9,630
1998-02-24	990	995	955	965	2,719,000	9,650
1998-02-23	1,010	1,030	1,000	1,000	1,941,000	10,000
1998-02-20	1,030	1,050	1,030	1,040	1,181,000	10,400
1998-02-19	1,040	1,060	1,030	1,040	985,000	10,400
1998-02-18	1,050	1,070	1,040	1,040	1,237,000	10,400
1998-02-17	1,020	1,050	1,020	1,050	931,000	10,500
1998-02-16	1,030	1,040	1,020	1,040	558,000	10,400
1998-02-13	1,060	1,070	1,030	1,050	1,179,000	10,500
1998-02-12	1,040	1,090	1,030	1,080	1,836,000	10,800
1998-02-10	1,030	1,030	1,010	1,020	1,163,000	10,200
1998-02-09	1,000	1,030	985	1,030	2,049,000	10,300
1998-02-06	1,010	1,050	1,010	1,010	1,547,000	10,100
1998-02-05	1,020	1,050	1,000	1,020	3,178,000	10,200
1998-02-04	1,070	1,080	1,040	1,060	1,343,000	10,600
1998-02-03	1,130	1,150	1,110	1,120	2,914,000	11,200
1998-02-02	1,060	1,080	1,050	1,070	1,468,000	10,700
1998-01-30	1,050	1,060	1,020	1,020	1,493,000	10,200
1998-01-29	1,040	1,060	1,030	1,040	1,789,000	10,400
1998-01-28	1,080	1,080	1,010	1,010	1,581,000	10,100
1998-01-27	1,050	1,080	1,030	1,060	1,886,000	10,600
1998-01-26	1,040	1,060	1,010	1,030	2,130,000	10,300
1998-01-23	985	1,000	978	997	1,583,000	9,970
1998-01-22	1,010	1,020	980	985	2,080,000	9,850
1998-01-21	1,050	1,060	1,010	1,020	2,209,000	10,200
1998-01-20	1,040	1,060	1,030	1,050	2,676,000	10,500
1998-01-19	1,030	1,060	1,030	1,040	2,589,000	10,400
1998-01-16	985	1,020	983	1,020	3,236,000	10,200
1998-01-14	925	957	925	955	1,995,000	9,550
1998-01-13	930	933	902	909	808,000	9,090
1998-01-12	922	943	921	930	701,000	9,300
1998-01-09	937	942	925	941	1,659,000	9,410
1998-01-08	940	958	937	938	2,197,000	9,380
1998-01-07	925	953	925	950	1,890,000	9,500
1998-01-06	912	929	904	918	1,169,000	9,180
1998-01-05	901	917	901	908	591,000	9,080

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