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 |
---|---|---|---|---|---|---|
2012-12-28 | 310 | 313 | 301 | 303 | 54,458,000 | 3,030 |
2012-12-27 | 310 | 315 | 298 | 300 | 104,225,000 | 3,000 |
2012-12-26 | 273 | 315 | 266 | 315 | 197,486,000 | 3,150 |
2012-12-25 | 290 | 295 | 270 | 273 | 107,238,000 | 2,730 |
2012-12-21 | 308 | 311 | 282 | 295 | 91,815,000 | 2,950 |
2012-12-20 | 290 | 313 | 289 | 302 | 142,433,000 | 3,020 |
2012-12-19 | 349 | 354 | 305 | 307 | 215,244,000 | 3,070 |
2012-12-18 | 311 | 372 | 310 | 327 | 360,070,000 | 3,270 |
2012-12-17 | 282 | 301 | 274 | 301 | 235,600,000 | 3,010 |
2012-12-14 | 250 | 269 | 246 | 269 | 192,707,000 | 2,690 |
2012-12-13 | 241 | 263 | 238 | 250 | 240,209,000 | 2,500 |
2012-12-12 | 224 | 235 | 221 | 235 | 155,305,000 | 2,350 |
2012-12-11 | 209 | 219 | 207 | 218 | 87,460,000 | 2,180 |
2012-12-10 | 226 | 228 | 203 | 204 | 130,275,000 | 2,040 |
2012-12-07 | 207 | 223 | 206 | 216 | 186,320,000 | 2,160 |
2012-12-06 | 182 | 199 | 182 | 199 | 98,032,000 | 1,990 |
2012-12-05 | 175 | 184 | 174 | 181 | 66,726,000 | 1,810 |
2012-12-04 | 174 | 177 | 173 | 174 | 33,918,000 | 1,740 |
2012-12-03 | 170 | 173 | 170 | 172 | 10,441,000 | 1,720 |
2012-11-30 | 169 | 172 | 168 | 172 | 18,246,000 | 1,720 |
2012-11-29 | 164 | 171 | 163 | 169 | 23,622,000 | 1,690 |
2012-11-28 | 168 | 169 | 164 | 164 | 18,867,000 | 1,640 |
2012-11-27 | 168 | 172 | 167 | 169 | 15,384,000 | 1,690 |
2012-11-26 | 174 | 176 | 168 | 170 | 26,231,000 | 1,700 |
2012-11-22 | 168 | 176 | 167 | 171 | 41,230,000 | 1,710 |
2012-11-21 | 171 | 172 | 164 | 164 | 26,342,000 | 1,640 |
2012-11-20 | 176 | 177 | 171 | 172 | 19,893,000 | 1,720 |
2012-11-19 | 175 | 181 | 174 | 175 | 39,711,000 | 1,750 |
2012-11-16 | 172 | 180 | 166 | 179 | 58,403,000 | 1,790 |
2012-11-15 | 161 | 172 | 161 | 168 | 57,635,000 | 1,680 |
2012-11-14 | 167 | 168 | 161 | 163 | 57,625,000 | 1,630 |
2012-11-13 | 153 | 155 | 152 | 152 | 7,113,000 | 1,520 |
2012-11-12 | 156 | 159 | 152 | 154 | 28,412,000 | 1,540 |
2012-11-09 | 152 | 157 | 151 | 155 | 24,033,000 | 1,550 |
2012-11-08 | 151 | 154 | 150 | 152 | 19,924,000 | 1,520 |
2012-11-07 | 154 | 157 | 151 | 153 | 32,383,000 | 1,530 |
2012-11-06 | 147 | 157 | 147 | 156 | 53,967,000 | 1,560 |
2012-11-05 | 158 | 160 | 153 | 154 | 42,723,000 | 1,540 |
2012-11-02 | 164 | 165 | 160 | 165 | 56,301,000 | 1,650 |
2012-11-01 | 167 | 170 | 166 | 169 | 36,207,000 | 1,690 |
2012-10-31 | 172 | 174 | 169 | 172 | 30,191,000 | 1,720 |
2012-10-30 | 174 | 175 | 169 | 172 | 73,864,000 | 1,720 |
2012-10-29 | 163 | 167 | 162 | 162 | 30,837,000 | 1,620 |
2012-10-26 | 162 | 176 | 161 | 166 | 119,230,000 | 1,660 |
2012-10-25 | 162 | 163 | 156 | 160 | 67,459,000 | 1,600 |
2012-10-24 | 159 | 167 | 157 | 167 | 90,218,000 | 1,670 |
2012-10-23 | 160 | 161 | 155 | 157 | 39,689,000 | 1,570 |
2012-10-22 | 164 | 165 | 158 | 160 | 78,231,000 | 1,600 |
2012-10-19 | 147 | 150 | 145 | 149 | 29,607,000 | 1,490 |
2012-10-18 | 143 | 151 | 142 | 148 | 59,643,000 | 1,480 |
2012-10-17 | 146 | 149 | 142 | 143 | 40,379,000 | 1,430 |
2012-10-16 | 148 | 151 | 145 | 147 | 34,086,000 | 1,470 |
2012-10-15 | 148 | 153 | 147 | 149 | 39,590,000 | 1,490 |
2012-10-12 | 145 | 155 | 142 | 153 | 69,898,000 | 1,530 |
2012-10-11 | 151 | 152 | 143 | 146 | 79,994,000 | 1,460 |
2012-10-10 | 156 | 159 | 152 | 153 | 68,651,000 | 1,530 |
2012-10-09 | 170 | 173 | 150 | 151 | 99,303,000 | 1,510 |
2012-10-05 | 177 | 179 | 175 | 177 | 27,756,000 | 1,770 |
2012-10-04 | 184 | 184 | 176 | 182 | 37,159,000 | 1,820 |
2012-10-03 | 193 | 195 | 185 | 188 | 29,641,000 | 1,880 |
2012-10-02 | 193 | 195 | 193 | 195 | 8,269,000 | 1,950 |
2012-10-01 | 195 | 198 | 193 | 193 | 21,603,000 | 1,930 |
2012-09-28 | 200 | 201 | 191 | 193 | 35,526,000 | 1,930 |
2012-09-27 | 205 | 205 | 199 | 199 | 38,480,000 | 1,990 |
2012-09-26 | 208 | 210 | 205 | 207 | 25,360,000 | 2,070 |
2012-09-25 | 209 | 210 | 206 | 207 | 26,992,000 | 2,070 |
2012-09-24 | 216 | 217 | 205 | 206 | 43,256,000 | 2,060 |
2012-09-21 | 215 | 219 | 210 | 212 | 95,253,000 | 2,120 |
2012-09-20 | 198 | 210 | 198 | 202 | 61,998,000 | 2,020 |
2012-09-19 | 201 | 203 | 198 | 200 | 35,540,000 | 2,000 |
2012-09-18 | 204 | 211 | 200 | 203 | 65,440,000 | 2,030 |
2012-09-14 | 209 | 209 | 204 | 208 | 46,983,000 | 2,080 |
2012-09-13 | 212 | 214 | 207 | 208 | 39,599,000 | 2,080 |
2012-09-12 | 208 | 217 | 205 | 209 | 102,305,000 | 2,090 |
2012-09-11 | 203 | 211 | 202 | 208 | 83,979,000 | 2,080 |
2012-09-10 | 202 | 211 | 199 | 202 | 99,276,000 | 2,020 |
2012-09-07 | 203 | 210 | 188 | 206 | 142,321,000 | 2,060 |
2012-09-06 | 199 | 204 | 194 | 200 | 95,866,000 | 2,000 |
2012-09-05 | 205 | 220 | 202 | 209 | 153,957,000 | 2,090 |
2012-09-04 | 195 | 209 | 193 | 209 | 166,987,000 | 2,090 |
2012-09-03 | 190 | 193 | 182 | 186 | 112,058,000 | 1,860 |
2012-08-31 | 204 | 211 | 195 | 198 | 168,966,000 | 1,980 |
2012-08-30 | 234 | 237 | 223 | 227 | 145,570,000 | 2,270 |
2012-08-29 | 223 | 240 | 215 | 230 | 240,054,000 | 2,300 |
2012-08-28 | 203 | 215 | 202 | 215 | 135,145,000 | 2,150 |
2012-08-27 | 197 | 204 | 193 | 197 | 137,981,000 | 1,970 |
2012-08-24 | 180 | 194 | 180 | 192 | 93,489,000 | 1,920 |
2012-08-23 | 189 | 191 | 181 | 182 | 88,147,000 | 1,820 |
2012-08-22 | 176 | 184 | 175 | 180 | 87,340,000 | 1,800 |
2012-08-21 | 171 | 184 | 167 | 179 | 130,945,000 | 1,790 |
2012-08-20 | 180 | 182 | 172 | 174 | 88,421,000 | 1,740 |
2012-08-17 | 178 | 198 | 170 | 184 | 221,467,000 | 1,840 |
2012-08-16 | 165 | 179 | 164 | 175 | 118,976,000 | 1,750 |
2012-08-15 | 186 | 188 | 164 | 169 | 124,640,000 | 1,690 |
2012-08-14 | 199 | 200 | 193 | 193 | 37,356,000 | 1,930 |
2012-08-13 | 209 | 210 | 198 | 200 | 60,609,000 | 2,000 |
2012-08-10 | 194 | 214 | 193 | 209 | 121,393,000 | 2,090 |
2012-08-09 | 186 | 194 | 185 | 191 | 71,008,000 | 1,910 |
2012-08-08 | 192 | 199 | 186 | 188 | 121,768,000 | 1,880 |
2012-08-07 | 186 | 188 | 181 | 183 | 95,703,000 | 1,830 |
2012-08-06 | 182 | 188 | 176 | 181 | 122,365,000 | 1,810 |
2012-08-03 | 206 | 207 | 187 | 192 | 244,628,000 | 1,920 |
2012-08-02 | 270 | 280 | 264 | 267 | 48,631,000 | 2,670 |
2012-08-01 | 262 | 270 | 262 | 265 | 27,164,000 | 2,650 |
2012-07-31 | 252 | 276 | 248 | 270 | 63,319,000 | 2,700 |
2012-07-30 | 251 | 263 | 247 | 255 | 40,209,000 | 2,550 |
2012-07-27 | 269 | 272 | 251 | 255 | 53,213,000 | 2,550 |
2012-07-26 | 261 | 267 | 248 | 262 | 70,805,000 | 2,620 |
2012-07-25 | 281 | 284 | 260 | 260 | 51,218,000 | 2,600 |
2012-07-24 | 286 | 294 | 278 | 289 | 82,352,000 | 2,890 |
2012-07-23 | 302 | 303 | 294 | 294 | 21,766,000 | 2,940 |
2012-07-20 | 319 | 320 | 308 | 310 | 19,710,000 | 3,100 |
2012-07-19 | 320 | 326 | 316 | 317 | 24,531,000 | 3,170 |
2012-07-18 | 314 | 324 | 307 | 316 | 52,106,000 | 3,160 |
2012-07-17 | 330 | 331 | 313 | 315 | 28,038,000 | 3,150 |
2012-07-13 | 337 | 344 | 331 | 334 | 34,733,000 | 3,340 |
2012-07-12 | 351 | 351 | 330 | 331 | 44,497,000 | 3,310 |
2012-07-11 | 360 | 361 | 351 | 356 | 22,680,000 | 3,560 |
2012-07-10 | 373 | 374 | 360 | 362 | 32,434,000 | 3,620 |
2012-07-09 | 376 | 390 | 368 | 378 | 34,094,000 | 3,780 |
2012-07-06 | 373 | 378 | 371 | 376 | 17,399,000 | 3,760 |
2012-07-05 | 385 | 387 | 377 | 378 | 16,534,000 | 3,780 |
2012-07-04 | 393 | 394 | 383 | 385 | 21,207,000 | 3,850 |
2012-07-03 | 400 | 401 | 389 | 392 | 19,339,000 | 3,920 |
2012-07-02 | 408 | 409 | 396 | 397 | 14,626,000 | 3,970 |
2012-06-29 | 395 | 407 | 393 | 402 | 16,817,000 | 4,020 |
2012-06-28 | 409 | 410 | 399 | 403 | 13,412,000 | 4,030 |
2012-06-27 | 401 | 411 | 399 | 403 | 20,998,000 | 4,030 |
2012-06-26 | 406 | 409 | 393 | 398 | 24,903,000 | 3,980 |
2012-06-25 | 430 | 431 | 409 | 410 | 18,668,000 | 4,100 |
2012-06-22 | 413 | 433 | 411 | 425 | 30,091,000 | 4,250 |
2012-06-21 | 435 | 438 | 414 | 415 | 38,867,000 | 4,150 |
2012-06-20 | 450 | 458 | 432 | 438 | 33,229,000 | 4,380 |
2012-06-19 | 434 | 460 | 430 | 449 | 44,016,000 | 4,490 |
2012-06-18 | 424 | 443 | 423 | 435 | 33,465,000 | 4,350 |
2012-06-15 | 419 | 421 | 410 | 412 | 10,936,000 | 4,120 |
2012-06-14 | 406 | 420 | 405 | 415 | 15,870,000 | 4,150 |
2012-06-13 | 413 | 418 | 403 | 406 | 15,360,000 | 4,060 |
2012-06-12 | 410 | 422 | 408 | 413 | 33,956,000 | 4,130 |
2012-06-11 | 408 | 429 | 401 | 424 | 37,332,000 | 4,240 |
2012-06-08 | 412 | 412 | 389 | 392 | 36,040,000 | 3,920 |
2012-06-07 | 428 | 432 | 411 | 414 | 23,141,000 | 4,140 |
2012-06-06 | 399 | 422 | 398 | 419 | 26,127,000 | 4,190 |
2012-06-05 | 387 | 396 | 386 | 392 | 12,403,000 | 3,920 |
2012-06-04 | 380 | 388 | 377 | 382 | 16,066,000 | 3,820 |
2012-06-01 | 407 | 407 | 388 | 391 | 21,661,000 | 3,910 |
2012-05-31 | 400 | 418 | 398 | 411 | 22,687,000 | 4,110 |
2012-05-30 | 422 | 422 | 402 | 409 | 21,670,000 | 4,090 |
2012-05-29 | 420 | 428 | 415 | 422 | 32,290,000 | 4,220 |
2012-05-28 | 399 | 424 | 388 | 423 | 59,889,000 | 4,230 |
2012-05-25 | 395 | 413 | 384 | 391 | 46,907,000 | 3,910 |
2012-05-24 | 376 | 404 | 375 | 395 | 50,957,000 | 3,950 |
2012-05-23 | 371 | 389 | 367 | 369 | 40,406,000 | 3,690 |
2012-05-22 | 374 | 376 | 367 | 370 | 15,931,000 | 3,700 |
2012-05-21 | 374 | 382 | 364 | 366 | 17,466,000 | 3,660 |
2012-05-18 | 380 | 383 | 374 | 379 | 22,457,000 | 3,790 |
2012-05-17 | 371 | 391 | 368 | 391 | 31,479,000 | 3,910 |
2012-05-16 | 375 | 384 | 366 | 370 | 23,058,000 | 3,700 |
2012-05-15 | 389 | 389 | 375 | 379 | 18,676,000 | 3,790 |
2012-05-14 | 388 | 401 | 382 | 391 | 26,636,000 | 3,910 |
2012-05-11 | 410 | 412 | 387 | 390 | 29,363,000 | 3,900 |
2012-05-10 | 410 | 422 | 407 | 411 | 21,560,000 | 4,110 |
2012-05-09 | 408 | 419 | 406 | 409 | 35,483,000 | 4,090 |
2012-05-08 | 426 | 426 | 403 | 410 | 31,473,000 | 4,100 |
2012-05-07 | 437 | 440 | 420 | 422 | 26,477,000 | 4,220 |
2012-05-02 | 473 | 474 | 443 | 448 | 39,665,000 | 4,480 |
2012-05-01 | 493 | 494 | 465 | 468 | 33,123,000 | 4,680 |
2012-04-27 | 516 | 531 | 513 | 516 | 18,589,000 | 5,160 |
2012-04-26 | 509 | 515 | 507 | 510 | 10,757,000 | 5,100 |
2012-04-25 | 517 | 519 | 502 | 504 | 10,109,000 | 5,040 |
2012-04-24 | 507 | 514 | 502 | 509 | 11,782,000 | 5,090 |
2012-04-23 | 503 | 512 | 501 | 509 | 15,269,000 | 5,090 |
2012-04-20 | 502 | 505 | 492 | 494 | 9,396,000 | 4,940 |
2012-04-19 | 501 | 510 | 500 | 503 | 10,530,000 | 5,030 |
2012-04-18 | 513 | 516 | 501 | 503 | 15,347,000 | 5,030 |
2012-04-17 | 519 | 522 | 503 | 508 | 14,499,000 | 5,080 |
2012-04-16 | 515 | 534 | 514 | 520 | 21,593,000 | 5,200 |
2012-04-13 | 536 | 539 | 513 | 514 | 23,656,000 | 5,140 |
2012-04-12 | 513 | 536 | 506 | 527 | 31,161,000 | 5,270 |
2012-04-11 | 510 | 522 | 505 | 513 | 24,928,000 | 5,130 |
2012-04-10 | 547 | 553 | 525 | 530 | 28,505,000 | 5,300 |
2012-04-09 | 550 | 563 | 549 | 554 | 9,722,000 | 5,540 |
2012-04-06 | 561 | 570 | 555 | 559 | 13,885,000 | 5,590 |
2012-04-05 | 559 | 573 | 550 | 571 | 28,850,000 | 5,710 |
2012-04-04 | 585 | 588 | 567 | 569 | 22,105,000 | 5,690 |
2012-04-03 | 596 | 597 | 580 | 591 | 21,211,000 | 5,910 |
2012-04-02 | 606 | 607 | 597 | 599 | 26,031,000 | 5,990 |
2012-03-30 | 607 | 613 | 595 | 604 | 38,923,000 | 6,040 |
2012-03-29 | 605 | 619 | 601 | 608 | 116,665,000 | 6,080 |
2012-03-28 | 570 | 570 | 570 | 570 | 6,013,000 | 5,700 |
2012-03-27 | 480 | 499 | 478 | 495 | 27,093,000 | 4,950 |
2012-03-26 | 477 | 482 | 467 | 474 | 23,476,000 | 4,740 |
2012-03-23 | 487 | 488 | 472 | 476 | 29,205,000 | 4,760 |
2012-03-22 | 500 | 502 | 490 | 492 | 18,814,000 | 4,920 |
2012-03-21 | 504 | 509 | 501 | 501 | 11,732,000 | 5,010 |
2012-03-19 | 513 | 514 | 504 | 506 | 13,322,000 | 5,060 |
2012-03-16 | 500 | 515 | 496 | 510 | 30,478,000 | 5,100 |
2012-03-15 | 522 | 525 | 500 | 503 | 54,967,000 | 5,030 |
2012-03-14 | 514 | 534 | 483 | 531 | 94,011,000 | 5,310 |
2012-03-13 | 511 | 520 | 508 | 509 | 19,806,000 | 5,090 |
2012-03-12 | 529 | 529 | 509 | 509 | 20,893,000 | 5,090 |
2012-03-09 | 516 | 527 | 507 | 522 | 45,881,000 | 5,220 |
2012-03-08 | 551 | 552 | 518 | 520 | 32,349,000 | 5,200 |
2012-03-07 | 534 | 547 | 533 | 546 | 12,405,000 | 5,460 |
2012-03-06 | 567 | 571 | 543 | 544 | 17,199,000 | 5,440 |
2012-03-05 | 571 | 580 | 562 | 563 | 12,266,000 | 5,630 |
2012-03-02 | 561 | 578 | 556 | 569 | 21,299,000 | 5,690 |
2012-03-01 | 578 | 580 | 551 | 554 | 19,598,000 | 5,540 |
2012-02-29 | 580 | 582 | 568 | 572 | 16,882,000 | 5,720 |
2012-02-28 | 574 | 578 | 565 | 576 | 16,708,000 | 5,760 |
2012-02-27 | 575 | 599 | 572 | 584 | 24,922,000 | 5,840 |
2012-02-24 | 564 | 570 | 561 | 566 | 13,555,000 | 5,660 |
2012-02-23 | 551 | 565 | 547 | 564 | 14,741,000 | 5,640 |
2012-02-22 | 544 | 550 | 538 | 549 | 15,909,000 | 5,490 |
2012-02-21 | 555 | 559 | 545 | 547 | 17,316,000 | 5,470 |
2012-02-20 | 565 | 572 | 558 | 558 | 13,899,000 | 5,580 |
2012-02-17 | 558 | 559 | 551 | 555 | 17,296,000 | 5,550 |
2012-02-16 | 541 | 556 | 541 | 545 | 22,251,000 | 5,450 |
2012-02-15 | 536 | 544 | 535 | 539 | 17,076,000 | 5,390 |
2012-02-14 | 533 | 537 | 527 | 533 | 13,175,000 | 5,330 |
2012-02-13 | 538 | 547 | 535 | 535 | 11,007,000 | 5,350 |
2012-02-10 | 539 | 541 | 535 | 541 | 11,972,000 | 5,410 |
2012-02-09 | 535 | 540 | 534 | 536 | 11,779,000 | 5,360 |
2012-02-08 | 538 | 542 | 532 | 539 | 16,783,000 | 5,390 |
2012-02-07 | 532 | 537 | 529 | 536 | 15,344,000 | 5,360 |
2012-02-06 | 538 | 542 | 524 | 527 | 22,719,000 | 5,270 |
2012-02-03 | 528 | 543 | 505 | 543 | 81,756,000 | 5,430 |
2012-02-02 | 565 | 565 | 528 | 528 | 84,100,000 | 5,280 |
2012-02-01 | 636 | 650 | 617 | 628 | 18,331,000 | 6,280 |
2012-01-31 | 655 | 669 | 647 | 656 | 10,180,000 | 6,560 |
2012-01-30 | 658 | 662 | 652 | 658 | 6,720,000 | 6,580 |
2012-01-27 | 666 | 668 | 658 | 663 | 5,687,000 | 6,630 |
2012-01-26 | 667 | 672 | 659 | 666 | 5,912,000 | 6,660 |
2012-01-25 | 667 | 671 | 661 | 666 | 9,923,000 | 6,660 |
2012-01-24 | 667 | 667 | 654 | 657 | 6,095,000 | 6,570 |
2012-01-23 | 675 | 676 | 665 | 669 | 5,570,000 | 6,690 |
2012-01-20 | 667 | 677 | 664 | 675 | 10,432,000 | 6,750 |
2012-01-19 | 636 | 660 | 636 | 654 | 9,339,000 | 6,540 |
2012-01-18 | 633 | 638 | 621 | 632 | 9,302,000 | 6,320 |
2012-01-17 | 638 | 642 | 631 | 637 | 6,690,000 | 6,370 |
2012-01-16 | 649 | 650 | 632 | 637 | 7,360,000 | 6,370 |
2012-01-13 | 641 | 660 | 633 | 656 | 9,668,000 | 6,560 |
2012-01-12 | 660 | 661 | 641 | 643 | 8,875,000 | 6,430 |
2012-01-11 | 678 | 683 | 662 | 664 | 6,761,000 | 6,640 |
2012-01-10 | 663 | 677 | 662 | 665 | 9,561,000 | 6,650 |
2012-01-06 | 662 | 669 | 653 | 660 | 8,921,000 | 6,600 |
2012-01-05 | 670 | 671 | 658 | 662 | 10,448,000 | 6,620 |
2012-01-04 | 677 | 690 | 674 | 676 | 7,725,000 | 6,760 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株