1. HOME >
  2. 株価時系列 >
  3. 6753 >
  4. 2011年

6753 シャープ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-306716756656736,397,0006,730
2011-12-2967968065966612,629,0006,660
2011-12-2871472068368811,103,0006,880
2011-12-277167187097113,104,0007,110
2011-12-267257267167214,112,0007,210
2011-12-227157247127144,601,0007,140
2011-12-217237297167205,474,0007,200
2011-12-2070472270272011,479,0007,200
2011-12-196866966816957,691,0006,950
2011-12-166937006876908,043,0006,900
2011-12-157027036916916,125,0006,910
2011-12-147217227047057,539,0007,050
2011-12-137247347207266,061,0007,260
2011-12-127387417307326,061,0007,320
2011-12-0972773472172313,969,0007,230
2011-12-087527627477496,109,0007,490
2011-12-0775575673875213,231,0007,520
2011-12-067607687537597,659,0007,590
2011-12-057727747567596,075,0007,590
2011-12-027807827687716,392,0007,710
2011-12-017857887777796,928,0007,790
2011-11-307627717527716,055,0007,710
2011-11-2976977475877012,517,0007,700
2011-11-287537677527548,537,0007,540
2011-11-2577077774074120,043,0007,410
2011-11-2476578275177116,855,0007,710
2011-11-2276077675377213,399,0007,720
2011-11-2174677574376819,588,0007,680
2011-11-1871775771775218,990,0007,520
2011-11-1770272970072513,125,0007,250
2011-11-167017096886985,485,0006,980
2011-11-157127137017034,006,0007,030
2011-11-147237257117154,319,0007,150
2011-11-117067156957126,097,0007,120
2011-11-106987026806999,920,0006,990
2011-11-097197327187216,782,0007,210
2011-11-087207217047116,690,0007,110
2011-11-077217237147157,598,0007,150
2011-11-046977196967198,848,0007,190
2011-11-0270770868768911,804,0006,890
2011-11-017297337157186,926,0007,180
2011-10-317327447297358,399,0007,350
2011-10-2872574271973719,956,0007,370
2011-10-2767269866969410,864,0006,940
2011-10-266646766546696,832,0006,690
2011-10-256736866736784,675,0006,780
2011-10-246706796596736,251,0006,730
2011-10-216606716566707,259,0006,700
2011-10-206726736606676,708,0006,670
2011-10-196997006796815,178,0006,810
2011-10-186856926836885,250,0006,880
2011-10-176997086977026,544,0007,020
2011-10-146906926806839,122,0006,830
2011-10-136947036916939,708,0006,930
2011-10-1269069566767512,201,0006,750
2011-10-1169370669169713,495,0006,970
2011-10-0767868066666710,628,0006,670
2011-10-0664666964666310,861,0006,630
2011-10-0564265363664111,050,0006,410
2011-10-046186426146429,903,0006,420
2011-10-036436446226387,929,0006,380
2011-09-3064365863865612,405,0006,560
2011-09-296106416086407,693,0006,400
2011-09-286106236076207,127,0006,200
2011-09-275866105856106,253,0006,100
2011-09-266096095785817,869,0005,810
2011-09-226106176046115,763,0006,110
2011-09-216156236146184,377,0006,180
2011-09-206166236136174,271,0006,170
2011-09-166106276096249,623,0006,240
2011-09-1561561860160213,821,0006,020
2011-09-1458461158359521,988,0005,950
2011-09-1358758856757611,193,0005,760
2011-09-1260260258158511,123,0005,850
2011-09-096106226096168,668,0006,160
2011-09-086086146006124,863,0006,120
2011-09-076006045986004,492,0006,000
2011-09-065996015895905,210,0005,900
2011-09-056196226016064,959,0006,060
2011-09-026266346216296,421,0006,290
2011-09-016276386256367,819,0006,360
2011-08-316256316236304,105,0006,300
2011-08-306246346246315,838,0006,310
2011-08-296106226046146,782,0006,140
2011-08-266016095976084,962,0006,080
2011-08-255856045845995,192,0005,990
2011-08-246056075825836,703,0005,830
2011-08-235955985855976,406,0005,970
2011-08-225976085925945,298,0005,940
2011-08-196086095995999,180,0005,990
2011-08-186396396236246,566,0006,240
2011-08-1762864562363911,904,0006,390
2011-08-166316346256284,198,0006,280
2011-08-156316336256303,742,0006,300
2011-08-126356356206235,915,0006,230
2011-08-116186276166276,541,0006,270
2011-08-106396406246327,164,0006,320
2011-08-0962062660362411,179,0006,240
2011-08-086506536366436,270,0006,430
2011-08-056656656576617,812,0006,610
2011-08-046866996786876,777,0006,870
2011-08-036926936846855,022,0006,850
2011-08-027077087007004,838,0007,000
2011-08-017137227097104,357,0007,100
2011-07-297117217087115,090,0007,110
2011-07-287187197107143,489,0007,140
2011-07-277267277217214,321,0007,210
2011-07-267287357267313,013,0007,310
2011-07-257367397247284,403,0007,280
2011-07-227407487407443,482,0007,440
2011-07-217387397347352,911,0007,350
2011-07-207347387337362,669,0007,360
2011-07-197387407287283,689,0007,280
2011-07-157377437377413,068,0007,410
2011-07-147417437347364,323,0007,360
2011-07-137347487347445,041,0007,440
2011-07-127337437327396,138,0007,390
2011-07-117527557447474,568,0007,470
2011-07-087657657557564,135,0007,560
2011-07-077627657577593,784,0007,590
2011-07-067567667517667,226,0007,660
2011-07-057457557457525,548,0007,520
2011-07-047517547437444,559,0007,440
2011-07-017347447337417,430,0007,410
2011-06-3072373472273110,553,0007,310
2011-06-297047207027179,856,0007,170
2011-06-287047066936966,535,0006,960
2011-06-277067066966996,883,0006,990
2011-06-246917056897037,890,0007,030
2011-06-236926966896904,581,0006,900
2011-06-226886986876958,566,0006,950
2011-06-216936956816918,244,0006,910
2011-06-206987036956975,133,0006,970
2011-06-177117127007036,291,0007,030
2011-06-167147177107106,133,0007,100
2011-06-157277277157187,688,0007,180
2011-06-147197347167296,881,0007,290
2011-06-137187227157195,832,0007,190
2011-06-107287337207239,098,0007,230
2011-06-097297407267306,000,0007,300
2011-06-087377377267334,646,0007,330
2011-06-077267417227387,733,0007,380
2011-06-0673173771672914,486,0007,290
2011-06-0373976873473833,666,0007,380
2011-06-027397417327379,235,0007,370
2011-06-017567577447479,408,0007,470
2011-05-3174376574376011,103,0007,600
2011-05-307267417257407,932,0007,400
2011-05-277247327217246,850,0007,240
2011-05-267257347227276,269,0007,270
2011-05-257307327237256,087,0007,250
2011-05-247267397217366,912,0007,360
2011-05-2372574672573310,898,0007,330
2011-05-207287307227264,593,0007,260
2011-05-197337347257284,890,0007,280
2011-05-187327347217304,863,0007,300
2011-05-1771173471073111,665,0007,310
2011-05-167337347167169,544,0007,160
2011-05-137427447347416,841,0007,410
2011-05-127457537387405,182,0007,400
2011-05-117527577487536,212,0007,530
2011-05-107377477367424,481,0007,420
2011-05-097427487377396,142,0007,390
2011-05-067427437327376,285,0007,370
2011-05-027497627457576,983,0007,570
2011-04-287537547417416,999,0007,410
2011-04-277507507377396,023,0007,390
2011-04-267497537387435,135,0007,430
2011-04-257667687497544,962,0007,540
2011-04-227547637487595,211,0007,590
2011-04-217497537447536,154,0007,530
2011-04-2073274971874310,974,0007,430
2011-04-197437467357387,223,0007,380
2011-04-187607607517533,760,0007,530
2011-04-157717737587616,682,0007,610
2011-04-147597727537706,936,0007,700
2011-04-137507667427659,024,0007,650
2011-04-127607617517547,832,0007,540
2011-04-1177877875977110,998,0007,710
2011-04-0879179777477714,844,0007,770
2011-04-077928117897928,220,0007,920
2011-04-068148157917947,503,0007,940
2011-04-058368368058148,714,0008,140
2011-04-048368428338346,486,0008,340
2011-04-018248338188257,621,0008,250
2011-03-3183683782082510,670,0008,250
2011-03-3081184481083617,041,0008,360
2011-03-2976080776080315,934,0008,030
2011-03-287647657517648,738,0007,640
2011-03-257637667567626,626,0007,620
2011-03-247757777527588,673,0007,580
2011-03-237857867677759,154,0007,750
2011-03-227947967777869,310,0007,860
2011-03-1875377175276411,766,0007,640
2011-03-1770475069674114,428,0007,410
2011-03-1673576070972416,138,0007,240
2011-03-1573573862667516,980,0006,750
2011-03-1472976872473814,802,0007,380
2011-03-1180781680380410,743,0008,040
2011-03-1081582580781911,842,0008,190
2011-03-0982782780981610,984,0008,160
2011-03-0883083281782110,149,0008,210
2011-03-078418418288327,362,0008,320
2011-03-0485585683484211,463,0008,420
2011-03-0384785183484210,434,0008,420
2011-03-0286786984184621,846,0008,460
2011-03-018898938838895,759,0008,890
2011-02-288878918718855,719,0008,850
2011-02-2587088886788510,092,0008,850
2011-02-2488289386286811,658,0008,680
2011-02-238919058918937,278,0008,930
2011-02-229259269039067,392,0009,060
2011-02-219259399249366,915,0009,360
2011-02-189249359179276,770,0009,270
2011-02-1795095992793113,751,0009,310
2011-02-1691293791093614,336,0009,360
2011-02-1590091189491011,255,0009,100
2011-02-148838958818938,364,0008,930
2011-02-108638778638705,452,0008,700
2011-02-098928958688726,488,0008,720
2011-02-0889190088088110,795,0008,810
2011-02-078858928788859,342,0008,850
2011-02-0484888882387928,399,0008,790
2011-02-038538608328359,908,0008,350
2011-02-028478698468627,751,0008,620
2011-02-018498518428444,015,0008,440
2011-01-318578598488514,996,0008,510
2011-01-288728788628675,024,0008,670
2011-01-278778808698774,892,0008,770
2011-01-268668758628693,940,0008,690
2011-01-258638708608684,266,0008,680
2011-01-248608678538633,963,0008,630
2011-01-218728758568595,764,0008,590
2011-01-208728728628674,815,0008,670
2011-01-198778848718764,503,0008,760
2011-01-188728788668726,055,0008,720
2011-01-178868888748773,830,0008,770
2011-01-148898968758767,984,0008,760
2011-01-139009028908973,611,0008,970
2011-01-128968998908924,871,0008,920
2011-01-118828898788886,165,0008,880
2011-01-078978988888934,969,0008,930
2011-01-068959048928969,148,0008,960
2011-01-0585788285687912,602,0008,790
2011-01-048558558478537,023,0008,530

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