6753 シャープ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2831031330130354,458,0003,030
2012-12-27310315298300104,225,0003,000
2012-12-26273315266315197,486,0003,150
2012-12-25290295270273107,238,0002,730
2012-12-2130831128229591,815,0002,950
2012-12-20290313289302142,433,0003,020
2012-12-19349354305307215,244,0003,070
2012-12-18311372310327360,070,0003,270
2012-12-17282301274301235,600,0003,010
2012-12-14250269246269192,707,0002,690
2012-12-13241263238250240,209,0002,500
2012-12-12224235221235155,305,0002,350
2012-12-1120921920721887,460,0002,180
2012-12-10226228203204130,275,0002,040
2012-12-07207223206216186,320,0002,160
2012-12-0618219918219998,032,0001,990
2012-12-0517518417418166,726,0001,810
2012-12-0417417717317433,918,0001,740
2012-12-0317017317017210,441,0001,720
2012-11-3016917216817218,246,0001,720
2012-11-2916417116316923,622,0001,690
2012-11-2816816916416418,867,0001,640
2012-11-2716817216716915,384,0001,690
2012-11-2617417616817026,231,0001,700
2012-11-2216817616717141,230,0001,710
2012-11-2117117216416426,342,0001,640
2012-11-2017617717117219,893,0001,720
2012-11-1917518117417539,711,0001,750
2012-11-1617218016617958,403,0001,790
2012-11-1516117216116857,635,0001,680
2012-11-1416716816116357,625,0001,630
2012-11-131531551521527,113,0001,520
2012-11-1215615915215428,412,0001,540
2012-11-0915215715115524,033,0001,550
2012-11-0815115415015219,924,0001,520
2012-11-0715415715115332,383,0001,530
2012-11-0614715714715653,967,0001,560
2012-11-0515816015315442,723,0001,540
2012-11-0216416516016556,301,0001,650
2012-11-0116717016616936,207,0001,690
2012-10-3117217416917230,191,0001,720
2012-10-3017417516917273,864,0001,720
2012-10-2916316716216230,837,0001,620
2012-10-26162176161166119,230,0001,660
2012-10-2516216315616067,459,0001,600
2012-10-2415916715716790,218,0001,670
2012-10-2316016115515739,689,0001,570
2012-10-2216416515816078,231,0001,600
2012-10-1914715014514929,607,0001,490
2012-10-1814315114214859,643,0001,480
2012-10-1714614914214340,379,0001,430
2012-10-1614815114514734,086,0001,470
2012-10-1514815314714939,590,0001,490
2012-10-1214515514215369,898,0001,530
2012-10-1115115214314679,994,0001,460
2012-10-1015615915215368,651,0001,530
2012-10-0917017315015199,303,0001,510
2012-10-0517717917517727,756,0001,770
2012-10-0418418417618237,159,0001,820
2012-10-0319319518518829,641,0001,880
2012-10-021931951931958,269,0001,950
2012-10-0119519819319321,603,0001,930
2012-09-2820020119119335,526,0001,930
2012-09-2720520519919938,480,0001,990
2012-09-2620821020520725,360,0002,070
2012-09-2520921020620726,992,0002,070
2012-09-2421621720520643,256,0002,060
2012-09-2121521921021295,253,0002,120
2012-09-2019821019820261,998,0002,020
2012-09-1920120319820035,540,0002,000
2012-09-1820421120020365,440,0002,030
2012-09-1420920920420846,983,0002,080
2012-09-1321221420720839,599,0002,080
2012-09-12208217205209102,305,0002,090
2012-09-1120321120220883,979,0002,080
2012-09-1020221119920299,276,0002,020
2012-09-07203210188206142,321,0002,060
2012-09-0619920419420095,866,0002,000
2012-09-05205220202209153,957,0002,090
2012-09-04195209193209166,987,0002,090
2012-09-03190193182186112,058,0001,860
2012-08-31204211195198168,966,0001,980
2012-08-30234237223227145,570,0002,270
2012-08-29223240215230240,054,0002,300
2012-08-28203215202215135,145,0002,150
2012-08-27197204193197137,981,0001,970
2012-08-2418019418019293,489,0001,920
2012-08-2318919118118288,147,0001,820
2012-08-2217618417518087,340,0001,800
2012-08-21171184167179130,945,0001,790
2012-08-2018018217217488,421,0001,740
2012-08-17178198170184221,467,0001,840
2012-08-16165179164175118,976,0001,750
2012-08-15186188164169124,640,0001,690
2012-08-1419920019319337,356,0001,930
2012-08-1320921019820060,609,0002,000
2012-08-10194214193209121,393,0002,090
2012-08-0918619418519171,008,0001,910
2012-08-08192199186188121,768,0001,880
2012-08-0718618818118395,703,0001,830
2012-08-06182188176181122,365,0001,810
2012-08-03206207187192244,628,0001,920
2012-08-0227028026426748,631,0002,670
2012-08-0126227026226527,164,0002,650
2012-07-3125227624827063,319,0002,700
2012-07-3025126324725540,209,0002,550
2012-07-2726927225125553,213,0002,550
2012-07-2626126724826270,805,0002,620
2012-07-2528128426026051,218,0002,600
2012-07-2428629427828982,352,0002,890
2012-07-2330230329429421,766,0002,940
2012-07-2031932030831019,710,0003,100
2012-07-1932032631631724,531,0003,170
2012-07-1831432430731652,106,0003,160
2012-07-1733033131331528,038,0003,150
2012-07-1333734433133434,733,0003,340
2012-07-1235135133033144,497,0003,310
2012-07-1136036135135622,680,0003,560
2012-07-1037337436036232,434,0003,620
2012-07-0937639036837834,094,0003,780
2012-07-0637337837137617,399,0003,760
2012-07-0538538737737816,534,0003,780
2012-07-0439339438338521,207,0003,850
2012-07-0340040138939219,339,0003,920
2012-07-0240840939639714,626,0003,970
2012-06-2939540739340216,817,0004,020
2012-06-2840941039940313,412,0004,030
2012-06-2740141139940320,998,0004,030
2012-06-2640640939339824,903,0003,980
2012-06-2543043140941018,668,0004,100
2012-06-2241343341142530,091,0004,250
2012-06-2143543841441538,867,0004,150
2012-06-2045045843243833,229,0004,380
2012-06-1943446043044944,016,0004,490
2012-06-1842444342343533,465,0004,350
2012-06-1541942141041210,936,0004,120
2012-06-1440642040541515,870,0004,150
2012-06-1341341840340615,360,0004,060
2012-06-1241042240841333,956,0004,130
2012-06-1140842940142437,332,0004,240
2012-06-0841241238939236,040,0003,920
2012-06-0742843241141423,141,0004,140
2012-06-0639942239841926,127,0004,190
2012-06-0538739638639212,403,0003,920
2012-06-0438038837738216,066,0003,820
2012-06-0140740738839121,661,0003,910
2012-05-3140041839841122,687,0004,110
2012-05-3042242240240921,670,0004,090
2012-05-2942042841542232,290,0004,220
2012-05-2839942438842359,889,0004,230
2012-05-2539541338439146,907,0003,910
2012-05-2437640437539550,957,0003,950
2012-05-2337138936736940,406,0003,690
2012-05-2237437636737015,931,0003,700
2012-05-2137438236436617,466,0003,660
2012-05-1838038337437922,457,0003,790
2012-05-1737139136839131,479,0003,910
2012-05-1637538436637023,058,0003,700
2012-05-1538938937537918,676,0003,790
2012-05-1438840138239126,636,0003,910
2012-05-1141041238739029,363,0003,900
2012-05-1041042240741121,560,0004,110
2012-05-0940841940640935,483,0004,090
2012-05-0842642640341031,473,0004,100
2012-05-0743744042042226,477,0004,220
2012-05-0247347444344839,665,0004,480
2012-05-0149349446546833,123,0004,680
2012-04-2751653151351618,589,0005,160
2012-04-2650951550751010,757,0005,100
2012-04-2551751950250410,109,0005,040
2012-04-2450751450250911,782,0005,090
2012-04-2350351250150915,269,0005,090
2012-04-205025054924949,396,0004,940
2012-04-1950151050050310,530,0005,030
2012-04-1851351650150315,347,0005,030
2012-04-1751952250350814,499,0005,080
2012-04-1651553451452021,593,0005,200
2012-04-1353653951351423,656,0005,140
2012-04-1251353650652731,161,0005,270
2012-04-1151052250551324,928,0005,130
2012-04-1054755352553028,505,0005,300
2012-04-095505635495549,722,0005,540
2012-04-0656157055555913,885,0005,590
2012-04-0555957355057128,850,0005,710
2012-04-0458558856756922,105,0005,690
2012-04-0359659758059121,211,0005,910
2012-04-0260660759759926,031,0005,990
2012-03-3060761359560438,923,0006,040
2012-03-29605619601608116,665,0006,080
2012-03-285705705705706,013,0005,700
2012-03-2748049947849527,093,0004,950
2012-03-2647748246747423,476,0004,740
2012-03-2348748847247629,205,0004,760
2012-03-2250050249049218,814,0004,920
2012-03-2150450950150111,732,0005,010
2012-03-1951351450450613,322,0005,060
2012-03-1650051549651030,478,0005,100
2012-03-1552252550050354,967,0005,030
2012-03-1451453448353194,011,0005,310
2012-03-1351152050850919,806,0005,090
2012-03-1252952950950920,893,0005,090
2012-03-0951652750752245,881,0005,220
2012-03-0855155251852032,349,0005,200
2012-03-0753454753354612,405,0005,460
2012-03-0656757154354417,199,0005,440
2012-03-0557158056256312,266,0005,630
2012-03-0256157855656921,299,0005,690
2012-03-0157858055155419,598,0005,540
2012-02-2958058256857216,882,0005,720
2012-02-2857457856557616,708,0005,760
2012-02-2757559957258424,922,0005,840
2012-02-2456457056156613,555,0005,660
2012-02-2355156554756414,741,0005,640
2012-02-2254455053854915,909,0005,490
2012-02-2155555954554717,316,0005,470
2012-02-2056557255855813,899,0005,580
2012-02-1755855955155517,296,0005,550
2012-02-1654155654154522,251,0005,450
2012-02-1553654453553917,076,0005,390
2012-02-1453353752753313,175,0005,330
2012-02-1353854753553511,007,0005,350
2012-02-1053954153554111,972,0005,410
2012-02-0953554053453611,779,0005,360
2012-02-0853854253253916,783,0005,390
2012-02-0753253752953615,344,0005,360
2012-02-0653854252452722,719,0005,270
2012-02-0352854350554381,756,0005,430
2012-02-0256556552852884,100,0005,280
2012-02-0163665061762818,331,0006,280
2012-01-3165566964765610,180,0006,560
2012-01-306586626526586,720,0006,580
2012-01-276666686586635,687,0006,630
2012-01-266676726596665,912,0006,660
2012-01-256676716616669,923,0006,660
2012-01-246676676546576,095,0006,570
2012-01-236756766656695,570,0006,690
2012-01-2066767766467510,432,0006,750
2012-01-196366606366549,339,0006,540
2012-01-186336386216329,302,0006,320
2012-01-176386426316376,690,0006,370
2012-01-166496506326377,360,0006,370
2012-01-136416606336569,668,0006,560
2012-01-126606616416438,875,0006,430
2012-01-116786836626646,761,0006,640
2012-01-106636776626659,561,0006,650
2012-01-066626696536608,921,0006,600
2012-01-0567067165866210,448,0006,620
2012-01-046776906746767,725,0006,760

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