1. HOME >
  2. 株価時系列 >
  3. 6753 >
  4. 2013年

6753 シャープ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3033034132733461,003,0003,340
2013-12-2733233432532930,798,0003,290
2013-12-2632533432433049,843,0003,300
2013-12-2532032531932434,494,0003,240
2013-12-2432932932132334,333,0003,230
2013-12-2032933132432937,551,0003,290
2013-12-1933433532933130,361,0003,310
2013-12-1833033432833037,839,0003,300
2013-12-1733233532933239,683,0003,320
2013-12-1633733932933041,765,0003,300
2013-12-1333934333533766,083,0003,370
2013-12-1234034333433753,070,0003,370
2013-12-11338349337341105,565,0003,410
2013-12-10339347333340119,690,0003,400
2013-12-0934334433633949,966,0003,390
2013-12-0632634032533891,524,0003,380
2013-12-0533734232533079,229,0003,300
2013-12-0434034333633945,623,0003,390
2013-12-0335035334234597,600,0003,450
2013-12-02334352328349149,162,0003,490
2013-11-2933533732933579,105,0003,350
2013-11-28336341329335130,620,0003,350
2013-11-27330342324328164,694,0003,280
2013-11-26317335317335128,143,0003,350
2013-11-25327339311321246,114,0003,210
2013-11-22302328301322251,219,0003,220
2013-11-21296298289297108,331,0002,970
2013-11-20281303280299179,554,0002,990
2013-11-1928128227727827,688,0002,780
2013-11-1828628728028336,576,0002,830
2013-11-1528428628228642,193,0002,860
2013-11-1427828327828031,128,0002,800
2013-11-1327528127427834,625,0002,780
2013-11-1226927826527645,048,0002,760
2013-11-1128028026927270,773,0002,720
2013-11-0828028527628051,257,0002,800
2013-11-0728629027828854,966,0002,880
2013-11-0627628827228869,199,0002,880
2013-11-05295296262278122,554,0002,780
2013-11-01296306286292134,238,0002,920
2013-10-3129429428928921,244,0002,890
2013-10-3029629729129427,542,0002,940
2013-10-2929429729229631,886,0002,960
2013-10-2829629729329531,613,0002,950
2013-10-2529629729129232,980,0002,920
2013-10-2429529729329740,169,0002,970
2013-10-2329930329329566,471,0002,950
2013-10-2229430029130064,927,0003,000
2013-10-2129529929229558,801,0002,950
2013-10-1829229728729395,923,0002,930
2013-10-17305306288290151,504,0002,900
2013-10-16285300282299237,325,0002,990
2013-10-1529129228528674,167,0002,860
2013-10-1130130229029370,854,0002,930
2013-10-1029230228729988,089,0002,990
2013-10-0928629428329164,094,0002,910
2013-10-08290292282290136,696,0002,900
2013-10-0730931228829190,893,0002,910
2013-10-0432632631631734,010,0003,170
2013-10-0334134232732932,258,0003,290
2013-10-0235235334034424,319,0003,440
2013-10-0136136435335413,140,0003,540
2013-09-303603673603608,540,0003,600
2013-09-2736337236036515,240,0003,650
2013-09-2635036235036119,050,0003,610
2013-09-253603623523529,830,0003,520
2013-09-243643663623638,575,0003,630
2013-09-2037737736836915,252,0003,690
2013-09-1938338836837535,364,0003,750
2013-09-1838438837537646,408,0003,760
2013-09-1734837634237061,345,0003,700
2013-09-1335835934334732,269,0003,470
2013-09-1237437436036330,196,0003,630
2013-09-113893903833868,435,0003,860
2013-09-103973973883899,859,0003,890
2013-09-094044043953978,323,0003,970
2013-09-063933953883927,142,0003,920
2013-09-053963973913946,834,0003,940
2013-09-043833953813948,890,0003,940
2013-09-033803893793879,144,0003,870
2013-09-023843853753789,240,0003,780
2013-08-3038439138338411,799,0003,840
2013-08-2938839138038110,955,0003,810
2013-08-283903943873917,484,0003,910
2013-08-273964043953995,932,0003,990
2013-08-264054063983996,049,0003,990
2013-08-234104104034048,978,0004,040
2013-08-2239841039039714,534,0003,970
2013-08-214024073974008,557,0004,000
2013-08-204054114024028,810,0004,020
2013-08-194064084004075,609,0004,070
2013-08-164054094034069,975,0004,060
2013-08-154144194134148,932,0004,140
2013-08-1441842441242210,515,0004,220
2013-08-1340141640141411,575,0004,140
2013-08-1239840139239610,325,0003,960
2013-08-0940440740040112,322,0004,010
2013-08-0840641540240411,483,0004,040
2013-08-074154194124139,173,0004,130
2013-08-064184234124239,613,0004,230
2013-08-0542242441642110,506,0004,210
2013-08-0243143241742526,648,0004,250
2013-08-0140942939841133,964,0004,110
2013-07-3142142240440418,748,0004,040
2013-07-3041343041242713,584,0004,270
2013-07-2943643842042117,585,0004,210
2013-07-2645246344444830,502,0004,480
2013-07-2545445544444711,357,0004,470
2013-07-2445345344044711,336,0004,470
2013-07-2344645944645118,774,0004,510
2013-07-2247447544245039,564,0004,500
2013-07-19474491450467114,555,0004,670
2013-07-1845546444546349,738,0004,630
2013-07-1742545042344442,375,0004,440
2013-07-1642943042442711,926,0004,270
2013-07-124244284224249,799,0004,240
2013-07-1141842441342314,551,0004,230
2013-07-1043543642042414,365,0004,240
2013-07-0943243942243219,572,0004,320
2013-07-0845245942643029,658,0004,300
2013-07-0543844643443824,048,0004,380
2013-07-0442544042342918,620,0004,290
2013-07-0343045241643067,798,0004,300
2013-07-0240443940043672,994,0004,360
2013-07-0140340639139618,222,0003,960
2013-06-2837940837840048,663,0004,000
2013-06-2739039035137033,762,0003,700
2013-06-2641141238538618,623,0003,860
2013-06-2540240839440016,528,0004,000
2013-06-2441342240040115,078,0004,010
2013-06-2140041539241220,334,0004,120
2013-06-2042342841541513,190,0004,150
2013-06-1943743942042614,125,0004,260
2013-06-1842743442242914,589,0004,290
2013-06-1741042540642412,730,0004,240
2013-06-1443743841641724,002,0004,170
2013-06-1343543641341831,698,0004,180
2013-06-1243045742744724,209,0004,470
2013-06-1146546943544833,608,0004,480
2013-06-1044146543546242,680,0004,620
2013-06-0739341339140134,067,0004,010
2013-06-0640542339540139,012,0004,010
2013-06-0545645742142232,438,0004,220
2013-06-0441946241845548,331,0004,550
2013-06-0345245942442738,353,0004,270
2013-05-3149250347247634,660,0004,760
2013-05-3050250947648250,013,0004,820
2013-05-2954754950552049,533,0005,200
2013-05-2852855352153850,911,0005,380
2013-05-2754556753253558,049,0005,350
2013-05-24572590525565119,982,0005,650
2013-05-23621632518522125,906,0005,220
2013-05-22586627570601109,862,0006,010
2013-05-21572633563600257,811,0006,000
2013-05-20488552483552167,834,0005,520
2013-05-1748748746647236,567,0004,720
2013-05-1647649144648773,729,0004,870
2013-05-15501524457463136,253,0004,630
2013-05-14523535502531129,629,0005,310
2013-05-13479522473506184,126,0005,060
2013-05-10450474439450224,986,0004,500
2013-05-09380449372423321,973,0004,230
2013-05-0836238536136996,780,0003,690
2013-05-0734835534634733,974,0003,470
2013-05-0231934431833755,506,0003,370
2013-05-0132532731932128,121,0003,210
2013-04-3034134233433815,241,0003,380
2013-04-2634836034134325,011,0003,430
2013-04-2535035134334616,218,0003,460
2013-04-2435036034135235,900,0003,520
2013-04-2335435534634818,273,0003,480
2013-04-2236036035235622,825,0003,560
2013-04-1934235433534845,628,0003,480
2013-04-1834535733433443,664,0003,340
2013-04-1736536733935062,717,0003,500
2013-04-16354376342358109,843,0003,580
2013-04-15345403344370274,846,0003,700
2013-04-12324346316335146,718,0003,350
2013-04-1131332830531390,170,0003,130
2013-04-1028529228329020,237,0002,900
2013-04-0929229328128225,312,0002,820
2013-04-0827128827128036,712,0002,800
2013-04-0526726826126125,437,0002,610
2013-04-0424225424225325,664,0002,530
2013-04-0326826923424663,808,0002,460
2013-04-0226126525626117,105,0002,610
2013-04-012712722652659,698,0002,650
2013-03-2926627826627223,187,0002,720
2013-03-2827127626026838,148,0002,680
2013-03-2728628727627828,505,0002,780
2013-03-2629129729029019,151,0002,900
2013-03-2530030229529515,019,0002,950
2013-03-2230630730130212,070,0003,020
2013-03-2130931030630810,372,0003,080
2013-03-1931031230530713,683,0003,070
2013-03-1831031130730715,061,0003,070
2013-03-1530831530631524,159,0003,150
2013-03-1431131230630718,802,0003,070
2013-03-1330330830130824,770,0003,080
2013-03-1230931430230222,936,0003,020
2013-03-1131031730730933,357,0003,090
2013-03-0831432131031951,337,0003,190
2013-03-0734034031231491,032,0003,140
2013-03-06350356334341227,435,0003,410
2013-03-0530130229929912,836,0002,990
2013-03-0430330729930015,250,0003,000
2013-03-0129530229430123,053,0003,010
2013-02-2829529729329413,851,0002,940
2013-02-2729930029229420,530,0002,940
2013-02-2628830728629847,755,0002,980
2013-02-2529430228929486,684,0002,940
2013-02-2231331730931030,276,0003,100
2013-02-2132332731832123,728,0003,210
2013-02-2033534033033122,984,0003,310
2013-02-1932333931933266,724,0003,320
2013-02-1830932930132440,253,0003,240
2013-02-1532532731231525,455,0003,150
2013-02-1432633232432818,053,0003,280
2013-02-1333133232532818,110,0003,280
2013-02-1233733733333316,317,0003,330
2013-02-0833533832833226,867,0003,320
2013-02-0733734733133644,788,0003,360
2013-02-0634334433733739,218,0003,370
2013-02-0533434533333569,662,0003,350
2013-02-04337357327347210,585,0003,470
2013-02-0132633531632987,615,0003,290
2013-01-3132032130831134,197,0003,110
2013-01-3032332331732025,713,0003,200
2013-01-2932332631932219,913,0003,220
2013-01-2833533532132235,893,0003,220
2013-01-2533533932532752,775,0003,270
2013-01-2432032931532745,929,0003,270
2013-01-2331532531332434,388,0003,240
2013-01-2233033332132137,747,0003,210
2013-01-2133633932733151,907,0003,310
2013-01-1834935234234494,119,0003,440
2013-01-17323347322338209,535,0003,380
2013-01-1631532030931543,751,0003,150
2013-01-15335336307321110,742,0003,210
2013-01-11320330316330169,292,0003,300
2013-01-1029429829129326,551,0002,930
2013-01-0928829528329133,638,0002,910
2013-01-0829330229029377,048,0002,930
2013-01-0728929328128248,059,0002,820
2013-01-04310313283295102,497,0002,950

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