6753 シャープ(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 271 | 272 | 267 | 268 | 16,364,000 | 2,680 |
2014-12-29 | 272 | 275 | 271 | 271 | 20,148,000 | 2,710 |
2014-12-26 | 268 | 273 | 266 | 271 | 15,409,000 | 2,710 |
2014-12-25 | 268 | 269 | 264 | 266 | 15,532,000 | 2,660 |
2014-12-24 | 268 | 272 | 267 | 267 | 22,644,000 | 2,670 |
2014-12-22 | 262 | 268 | 260 | 266 | 23,538,000 | 2,660 |
2014-12-19 | 266 | 267 | 260 | 263 | 29,022,000 | 2,630 |
2014-12-18 | 269 | 270 | 261 | 264 | 37,573,000 | 2,640 |
2014-12-17 | 267 | 270 | 266 | 266 | 13,825,000 | 2,660 |
2014-12-16 | 270 | 271 | 266 | 267 | 20,480,000 | 2,670 |
2014-12-15 | 274 | 276 | 271 | 273 | 19,838,000 | 2,730 |
2014-12-12 | 278 | 278 | 274 | 276 | 15,703,000 | 2,760 |
2014-12-11 | 272 | 278 | 270 | 277 | 16,614,000 | 2,770 |
2014-12-10 | 280 | 281 | 273 | 276 | 30,831,000 | 2,760 |
2014-12-09 | 283 | 286 | 283 | 283 | 8,933,000 | 2,830 |
2014-12-08 | 290 | 291 | 284 | 285 | 19,002,000 | 2,850 |
2014-12-05 | 285 | 286 | 284 | 286 | 10,387,000 | 2,860 |
2014-12-04 | 286 | 287 | 283 | 286 | 15,422,000 | 2,860 |
2014-12-03 | 287 | 289 | 285 | 286 | 20,538,000 | 2,860 |
2014-12-02 | 285 | 291 | 284 | 288 | 18,792,000 | 2,880 |
2014-12-01 | 283 | 288 | 279 | 287 | 21,867,000 | 2,870 |
2014-11-28 | 281 | 284 | 278 | 283 | 18,997,000 | 2,830 |
2014-11-27 | 286 | 286 | 279 | 280 | 31,494,000 | 2,800 |
2014-11-26 | 287 | 288 | 286 | 287 | 17,753,000 | 2,870 |
2014-11-25 | 294 | 295 | 288 | 290 | 27,312,000 | 2,900 |
2014-11-21 | 296 | 297 | 289 | 293 | 33,790,000 | 2,930 |
2014-11-20 | 300 | 301 | 297 | 298 | 12,788,000 | 2,980 |
2014-11-19 | 301 | 302 | 296 | 297 | 18,811,000 | 2,970 |
2014-11-18 | 296 | 301 | 296 | 300 | 18,160,000 | 3,000 |
2014-11-17 | 303 | 304 | 295 | 296 | 22,922,000 | 2,960 |
2014-11-14 | 303 | 304 | 299 | 303 | 23,767,000 | 3,030 |
2014-11-13 | 300 | 303 | 295 | 300 | 22,648,000 | 3,000 |
2014-11-12 | 298 | 305 | 297 | 299 | 45,787,000 | 2,990 |
2014-11-11 | 290 | 298 | 290 | 295 | 30,767,000 | 2,950 |
2014-11-10 | 286 | 291 | 284 | 289 | 15,743,000 | 2,890 |
2014-11-07 | 291 | 292 | 286 | 287 | 19,462,000 | 2,870 |
2014-11-06 | 294 | 296 | 284 | 286 | 41,807,000 | 2,860 |
2014-11-05 | 282 | 292 | 282 | 290 | 48,179,000 | 2,900 |
2014-11-04 | 291 | 293 | 280 | 281 | 59,011,000 | 2,810 |
2014-10-31 | 274 | 280 | 266 | 274 | 65,333,000 | 2,740 |
2014-10-30 | 264 | 268 | 262 | 267 | 27,221,000 | 2,670 |
2014-10-29 | 263 | 267 | 262 | 265 | 24,695,000 | 2,650 |
2014-10-28 | 262 | 264 | 258 | 262 | 20,296,000 | 2,620 |
2014-10-27 | 269 | 269 | 260 | 265 | 28,079,000 | 2,650 |
2014-10-24 | 275 | 276 | 270 | 271 | 14,833,000 | 2,710 |
2014-10-23 | 270 | 273 | 268 | 269 | 10,392,000 | 2,690 |
2014-10-22 | 273 | 276 | 269 | 272 | 18,975,000 | 2,720 |
2014-10-21 | 274 | 275 | 267 | 268 | 19,550,000 | 2,680 |
2014-10-20 | 266 | 275 | 266 | 272 | 25,700,000 | 2,720 |
2014-10-17 | 267 | 270 | 258 | 260 | 38,426,000 | 2,600 |
2014-10-16 | 269 | 270 | 262 | 266 | 36,790,000 | 2,660 |
2014-10-15 | 275 | 279 | 271 | 277 | 24,569,000 | 2,770 |
2014-10-14 | 282 | 282 | 272 | 274 | 31,754,000 | 2,740 |
2014-10-10 | 282 | 289 | 281 | 286 | 24,133,000 | 2,860 |
2014-10-09 | 293 | 294 | 284 | 286 | 25,803,000 | 2,860 |
2014-10-08 | 290 | 299 | 290 | 292 | 21,344,000 | 2,920 |
2014-10-07 | 300 | 301 | 294 | 295 | 23,724,000 | 2,950 |
2014-10-06 | 304 | 305 | 301 | 302 | 9,092,000 | 3,020 |
2014-10-03 | 300 | 303 | 298 | 300 | 13,915,000 | 3,000 |
2014-10-02 | 305 | 306 | 299 | 300 | 21,818,000 | 3,000 |
2014-10-01 | 312 | 313 | 309 | 309 | 11,737,000 | 3,090 |
2014-09-30 | 311 | 313 | 310 | 312 | 10,541,000 | 3,120 |
2014-09-29 | 318 | 318 | 314 | 315 | 9,257,000 | 3,150 |
2014-09-26 | 315 | 316 | 312 | 314 | 11,274,000 | 3,140 |
2014-09-25 | 317 | 318 | 314 | 318 | 8,722,000 | 3,180 |
2014-09-24 | 311 | 317 | 310 | 313 | 15,387,000 | 3,130 |
2014-09-22 | 325 | 325 | 317 | 318 | 17,026,000 | 3,180 |
2014-09-19 | 327 | 327 | 323 | 324 | 14,857,000 | 3,240 |
2014-09-18 | 328 | 329 | 324 | 326 | 15,115,000 | 3,260 |
2014-09-17 | 334 | 334 | 325 | 326 | 17,730,000 | 3,260 |
2014-09-16 | 333 | 335 | 330 | 331 | 21,154,000 | 3,310 |
2014-09-12 | 329 | 330 | 327 | 329 | 10,024,000 | 3,290 |
2014-09-11 | 328 | 332 | 328 | 330 | 13,435,000 | 3,300 |
2014-09-10 | 326 | 327 | 323 | 325 | 11,049,000 | 3,250 |
2014-09-09 | 330 | 331 | 326 | 328 | 9,546,000 | 3,280 |
2014-09-08 | 332 | 332 | 327 | 328 | 11,307,000 | 3,280 |
2014-09-05 | 333 | 333 | 330 | 332 | 6,264,000 | 3,320 |
2014-09-04 | 334 | 334 | 329 | 332 | 10,045,000 | 3,320 |
2014-09-03 | 336 | 336 | 331 | 332 | 15,456,000 | 3,320 |
2014-09-02 | 330 | 334 | 330 | 332 | 17,489,000 | 3,320 |
2014-09-01 | 327 | 330 | 325 | 328 | 10,358,000 | 3,280 |
2014-08-29 | 321 | 330 | 321 | 328 | 27,594,000 | 3,280 |
2014-08-28 | 323 | 325 | 321 | 325 | 6,206,000 | 3,250 |
2014-08-27 | 323 | 325 | 322 | 324 | 6,562,000 | 3,240 |
2014-08-26 | 324 | 325 | 321 | 322 | 6,551,000 | 3,220 |
2014-08-25 | 322 | 326 | 321 | 324 | 7,756,000 | 3,240 |
2014-08-22 | 326 | 326 | 320 | 322 | 11,163,000 | 3,220 |
2014-08-21 | 326 | 328 | 322 | 326 | 11,115,000 | 3,260 |
2014-08-20 | 327 | 329 | 324 | 325 | 11,579,000 | 3,250 |
2014-08-19 | 322 | 326 | 322 | 325 | 16,094,000 | 3,250 |
2014-08-18 | 316 | 321 | 316 | 318 | 12,948,000 | 3,180 |
2014-08-15 | 314 | 316 | 312 | 315 | 6,174,000 | 3,150 |
2014-08-14 | 312 | 315 | 311 | 314 | 9,434,000 | 3,140 |
2014-08-13 | 306 | 313 | 306 | 310 | 8,202,000 | 3,100 |
2014-08-12 | 308 | 311 | 304 | 308 | 24,230,000 | 3,080 |
2014-08-11 | 309 | 316 | 305 | 310 | 43,872,000 | 3,100 |
2014-08-08 | 302 | 306 | 299 | 302 | 44,925,000 | 3,020 |
2014-08-07 | 302 | 307 | 298 | 306 | 38,270,000 | 3,060 |
2014-08-06 | 306 | 307 | 301 | 304 | 30,361,000 | 3,040 |
2014-08-05 | 313 | 314 | 307 | 309 | 39,330,000 | 3,090 |
2014-08-04 | 325 | 327 | 314 | 315 | 45,128,000 | 3,150 |
2014-08-01 | 321 | 326 | 320 | 324 | 34,816,000 | 3,240 |
2014-07-31 | 327 | 332 | 323 | 326 | 28,408,000 | 3,260 |
2014-07-30 | 328 | 329 | 324 | 326 | 13,443,000 | 3,260 |
2014-07-29 | 332 | 334 | 326 | 329 | 20,112,000 | 3,290 |
2014-07-28 | 330 | 333 | 329 | 331 | 12,802,000 | 3,310 |
2014-07-25 | 333 | 333 | 330 | 333 | 26,873,000 | 3,330 |
2014-07-24 | 331 | 336 | 330 | 331 | 26,941,000 | 3,310 |
2014-07-23 | 325 | 331 | 324 | 327 | 22,916,000 | 3,270 |
2014-07-22 | 321 | 325 | 321 | 323 | 9,436,000 | 3,230 |
2014-07-18 | 320 | 323 | 315 | 321 | 27,201,000 | 3,210 |
2014-07-17 | 330 | 334 | 325 | 328 | 37,104,000 | 3,280 |
2014-07-16 | 323 | 325 | 322 | 323 | 7,869,000 | 3,230 |
2014-07-15 | 326 | 327 | 323 | 325 | 9,220,000 | 3,250 |
2014-07-14 | 319 | 326 | 319 | 324 | 10,450,000 | 3,240 |
2014-07-11 | 320 | 322 | 317 | 320 | 17,129,000 | 3,200 |
2014-07-10 | 331 | 332 | 322 | 325 | 15,156,000 | 3,250 |
2014-07-09 | 333 | 334 | 327 | 330 | 15,147,000 | 3,300 |
2014-07-08 | 336 | 337 | 332 | 335 | 14,415,000 | 3,350 |
2014-07-07 | 335 | 336 | 333 | 336 | 11,292,000 | 3,360 |
2014-07-04 | 339 | 341 | 335 | 336 | 30,171,000 | 3,360 |
2014-07-03 | 335 | 335 | 331 | 333 | 11,563,000 | 3,330 |
2014-07-02 | 335 | 338 | 332 | 333 | 28,233,000 | 3,330 |
2014-07-01 | 323 | 330 | 323 | 329 | 29,603,000 | 3,290 |
2014-06-30 | 320 | 325 | 319 | 325 | 16,310,000 | 3,250 |
2014-06-27 | 324 | 324 | 318 | 320 | 24,054,000 | 3,200 |
2014-06-26 | 325 | 326 | 322 | 323 | 9,020,000 | 3,230 |
2014-06-25 | 321 | 327 | 321 | 323 | 14,764,000 | 3,230 |
2014-06-24 | 323 | 325 | 321 | 322 | 13,770,000 | 3,220 |
2014-06-23 | 330 | 330 | 324 | 325 | 12,868,000 | 3,250 |
2014-06-20 | 326 | 329 | 323 | 325 | 28,564,000 | 3,250 |
2014-06-19 | 321 | 331 | 321 | 325 | 66,607,000 | 3,250 |
2014-06-18 | 310 | 314 | 309 | 314 | 10,963,000 | 3,140 |
2014-06-17 | 313 | 314 | 309 | 309 | 14,019,000 | 3,090 |
2014-06-16 | 318 | 318 | 308 | 310 | 21,013,000 | 3,100 |
2014-06-13 | 305 | 315 | 304 | 314 | 34,365,000 | 3,140 |
2014-06-12 | 303 | 307 | 302 | 306 | 10,028,000 | 3,060 |
2014-06-11 | 300 | 306 | 300 | 304 | 14,576,000 | 3,040 |
2014-06-10 | 307 | 308 | 301 | 303 | 26,412,000 | 3,030 |
2014-06-09 | 315 | 316 | 310 | 310 | 15,594,000 | 3,100 |
2014-06-06 | 311 | 314 | 307 | 310 | 38,335,000 | 3,100 |
2014-06-05 | 297 | 309 | 296 | 304 | 57,552,000 | 3,040 |
2014-06-04 | 294 | 296 | 291 | 293 | 11,799,000 | 2,930 |
2014-06-03 | 296 | 298 | 291 | 292 | 20,772,000 | 2,920 |
2014-06-02 | 292 | 296 | 290 | 292 | 20,764,000 | 2,920 |
2014-05-30 | 286 | 292 | 284 | 288 | 38,286,000 | 2,880 |
2014-05-29 | 275 | 288 | 274 | 286 | 54,021,000 | 2,860 |
2014-05-28 | 277 | 278 | 275 | 276 | 8,633,000 | 2,760 |
2014-05-27 | 275 | 278 | 274 | 275 | 11,302,000 | 2,750 |
2014-05-26 | 272 | 277 | 272 | 275 | 13,556,000 | 2,750 |
2014-05-23 | 265 | 270 | 265 | 268 | 9,412,000 | 2,680 |
2014-05-22 | 263 | 267 | 261 | 266 | 14,843,000 | 2,660 |
2014-05-21 | 261 | 263 | 257 | 260 | 19,917,000 | 2,600 |
2014-05-20 | 267 | 267 | 262 | 264 | 14,695,000 | 2,640 |
2014-05-19 | 272 | 272 | 263 | 266 | 19,493,000 | 2,660 |
2014-05-16 | 285 | 286 | 273 | 274 | 25,180,000 | 2,740 |
2014-05-15 | 279 | 288 | 279 | 282 | 35,754,000 | 2,820 |
2014-05-14 | 273 | 282 | 272 | 277 | 30,277,000 | 2,770 |
2014-05-13 | 275 | 279 | 270 | 272 | 47,253,000 | 2,720 |
2014-05-12 | 259 | 261 | 257 | 259 | 11,729,000 | 2,590 |
2014-05-09 | 260 | 262 | 258 | 259 | 9,772,000 | 2,590 |
2014-05-08 | 258 | 262 | 258 | 260 | 10,511,000 | 2,600 |
2014-05-07 | 260 | 261 | 256 | 256 | 13,082,000 | 2,560 |
2014-05-02 | 261 | 266 | 259 | 261 | 14,554,000 | 2,610 |
2014-05-01 | 255 | 261 | 254 | 261 | 20,198,000 | 2,610 |
2014-04-30 | 264 | 265 | 254 | 256 | 22,230,000 | 2,560 |
2014-04-28 | 264 | 265 | 257 | 262 | 21,096,000 | 2,620 |
2014-04-25 | 271 | 271 | 267 | 269 | 12,648,000 | 2,690 |
2014-04-24 | 273 | 275 | 270 | 270 | 11,497,000 | 2,700 |
2014-04-23 | 276 | 277 | 270 | 272 | 14,270,000 | 2,720 |
2014-04-22 | 276 | 277 | 272 | 273 | 13,777,000 | 2,730 |
2014-04-21 | 278 | 282 | 275 | 276 | 16,603,000 | 2,760 |
2014-04-18 | 274 | 279 | 273 | 276 | 20,190,000 | 2,760 |
2014-04-17 | 275 | 277 | 271 | 272 | 21,279,000 | 2,720 |
2014-04-16 | 269 | 276 | 264 | 275 | 41,321,000 | 2,750 |
2014-04-15 | 276 | 276 | 262 | 270 | 43,042,000 | 2,700 |
2014-04-14 | 278 | 280 | 269 | 273 | 71,923,000 | 2,730 |
2014-04-11 | 292 | 301 | 291 | 299 | 31,749,000 | 2,990 |
2014-04-10 | 312 | 314 | 301 | 303 | 32,713,000 | 3,030 |
2014-04-09 | 309 | 312 | 305 | 307 | 21,228,000 | 3,070 |
2014-04-08 | 321 | 322 | 312 | 314 | 24,441,000 | 3,140 |
2014-04-07 | 325 | 329 | 323 | 326 | 18,110,000 | 3,260 |
2014-04-04 | 321 | 333 | 321 | 330 | 27,805,000 | 3,300 |
2014-04-03 | 329 | 335 | 324 | 326 | 54,879,000 | 3,260 |
2014-04-02 | 319 | 329 | 316 | 321 | 41,704,000 | 3,210 |
2014-04-01 | 314 | 316 | 311 | 314 | 14,943,000 | 3,140 |
2014-03-31 | 315 | 316 | 311 | 314 | 12,781,000 | 3,140 |
2014-03-28 | 310 | 315 | 306 | 311 | 24,223,000 | 3,110 |
2014-03-27 | 291 | 307 | 291 | 306 | 33,396,000 | 3,060 |
2014-03-26 | 291 | 297 | 291 | 295 | 15,070,000 | 2,950 |
2014-03-25 | 294 | 296 | 286 | 291 | 24,617,000 | 2,910 |
2014-03-24 | 281 | 300 | 281 | 297 | 40,928,000 | 2,970 |
2014-03-20 | 297 | 299 | 280 | 281 | 49,233,000 | 2,810 |
2014-03-19 | 310 | 310 | 291 | 297 | 54,182,000 | 2,970 |
2014-03-18 | 309 | 312 | 307 | 310 | 14,910,000 | 3,100 |
2014-03-17 | 303 | 305 | 299 | 304 | 23,641,000 | 3,040 |
2014-03-14 | 309 | 310 | 302 | 305 | 36,143,000 | 3,050 |
2014-03-13 | 320 | 322 | 317 | 317 | 12,239,000 | 3,170 |
2014-03-12 | 321 | 330 | 318 | 318 | 34,249,000 | 3,180 |
2014-03-11 | 321 | 324 | 319 | 321 | 20,903,000 | 3,210 |
2014-03-10 | 321 | 323 | 317 | 319 | 10,801,000 | 3,190 |
2014-03-07 | 328 | 328 | 321 | 322 | 15,004,000 | 3,220 |
2014-03-06 | 320 | 326 | 318 | 325 | 18,921,000 | 3,250 |
2014-03-05 | 321 | 323 | 319 | 320 | 15,615,000 | 3,200 |
2014-03-04 | 312 | 320 | 312 | 316 | 18,907,000 | 3,160 |
2014-03-03 | 321 | 323 | 314 | 317 | 24,230,000 | 3,170 |
2014-02-28 | 321 | 329 | 319 | 329 | 31,631,000 | 3,290 |
2014-02-27 | 328 | 329 | 321 | 323 | 19,648,000 | 3,230 |
2014-02-26 | 326 | 332 | 326 | 329 | 9,988,000 | 3,290 |
2014-02-25 | 332 | 334 | 329 | 331 | 14,159,000 | 3,310 |
2014-02-24 | 328 | 335 | 323 | 327 | 24,357,000 | 3,270 |
2014-02-21 | 325 | 330 | 325 | 328 | 21,588,000 | 3,280 |
2014-02-20 | 324 | 329 | 321 | 321 | 40,261,000 | 3,210 |
2014-02-19 | 320 | 328 | 320 | 326 | 23,027,000 | 3,260 |
2014-02-18 | 318 | 326 | 313 | 324 | 43,747,000 | 3,240 |
2014-02-17 | 309 | 312 | 301 | 312 | 22,232,000 | 3,120 |
2014-02-14 | 315 | 321 | 305 | 308 | 32,962,000 | 3,080 |
2014-02-13 | 323 | 324 | 312 | 314 | 31,368,000 | 3,140 |
2014-02-12 | 327 | 328 | 323 | 326 | 24,724,000 | 3,260 |
2014-02-10 | 322 | 327 | 319 | 324 | 30,968,000 | 3,240 |
2014-02-07 | 315 | 320 | 311 | 315 | 38,264,000 | 3,150 |
2014-02-06 | 311 | 313 | 302 | 307 | 49,644,000 | 3,070 |
2014-02-05 | 333 | 334 | 293 | 308 | 158,150,000 | 3,080 |
2014-02-04 | 326 | 333 | 317 | 317 | 63,055,000 | 3,170 |
2014-02-03 | 350 | 358 | 346 | 346 | 38,032,000 | 3,460 |
2014-01-31 | 380 | 384 | 345 | 354 | 120,540,000 | 3,540 |
2014-01-30 | 363 | 367 | 354 | 362 | 59,622,000 | 3,620 |
2014-01-29 | 353 | 373 | 351 | 370 | 113,247,000 | 3,700 |
2014-01-28 | 353 | 360 | 343 | 343 | 80,699,000 | 3,430 |
2014-01-27 | 357 | 360 | 352 | 355 | 54,690,000 | 3,550 |
2014-01-24 | 364 | 375 | 363 | 368 | 89,104,000 | 3,680 |
2014-01-23 | 383 | 384 | 371 | 371 | 84,313,000 | 3,710 |
2014-01-22 | 383 | 386 | 373 | 379 | 127,254,000 | 3,790 |
2014-01-21 | 366 | 386 | 361 | 382 | 150,874,000 | 3,820 |
2014-01-20 | 375 | 376 | 362 | 366 | 62,663,000 | 3,660 |
2014-01-17 | 362 | 378 | 362 | 370 | 151,694,000 | 3,700 |
2014-01-16 | 346 | 373 | 346 | 363 | 200,562,000 | 3,630 |
2014-01-15 | 339 | 347 | 337 | 342 | 72,472,000 | 3,420 |
2014-01-14 | 341 | 342 | 329 | 334 | 77,911,000 | 3,340 |
2014-01-10 | 343 | 354 | 343 | 349 | 83,872,000 | 3,490 |
2014-01-09 | 335 | 355 | 332 | 344 | 133,934,000 | 3,440 |
2014-01-08 | 329 | 342 | 326 | 335 | 82,533,000 | 3,350 |
2014-01-07 | 328 | 331 | 324 | 327 | 34,642,000 | 3,270 |
2014-01-06 | 331 | 333 | 326 | 327 | 35,322,000 | 3,270 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株