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
2014-12-3027127226726816,364,0002,680
2014-12-2927227527127120,148,0002,710
2014-12-2626827326627115,409,0002,710
2014-12-2526826926426615,532,0002,660
2014-12-2426827226726722,644,0002,670
2014-12-2226226826026623,538,0002,660
2014-12-1926626726026329,022,0002,630
2014-12-1826927026126437,573,0002,640
2014-12-1726727026626613,825,0002,660
2014-12-1627027126626720,480,0002,670
2014-12-1527427627127319,838,0002,730
2014-12-1227827827427615,703,0002,760
2014-12-1127227827027716,614,0002,770
2014-12-1028028127327630,831,0002,760
2014-12-092832862832838,933,0002,830
2014-12-0829029128428519,002,0002,850
2014-12-0528528628428610,387,0002,860
2014-12-0428628728328615,422,0002,860
2014-12-0328728928528620,538,0002,860
2014-12-0228529128428818,792,0002,880
2014-12-0128328827928721,867,0002,870
2014-11-2828128427828318,997,0002,830
2014-11-2728628627928031,494,0002,800
2014-11-2628728828628717,753,0002,870
2014-11-2529429528829027,312,0002,900
2014-11-2129629728929333,790,0002,930
2014-11-2030030129729812,788,0002,980
2014-11-1930130229629718,811,0002,970
2014-11-1829630129630018,160,0003,000
2014-11-1730330429529622,922,0002,960
2014-11-1430330429930323,767,0003,030
2014-11-1330030329530022,648,0003,000
2014-11-1229830529729945,787,0002,990
2014-11-1129029829029530,767,0002,950
2014-11-1028629128428915,743,0002,890
2014-11-0729129228628719,462,0002,870
2014-11-0629429628428641,807,0002,860
2014-11-0528229228229048,179,0002,900
2014-11-0429129328028159,011,0002,810
2014-10-3127428026627465,333,0002,740
2014-10-3026426826226727,221,0002,670
2014-10-2926326726226524,695,0002,650
2014-10-2826226425826220,296,0002,620
2014-10-2726926926026528,079,0002,650
2014-10-2427527627027114,833,0002,710
2014-10-2327027326826910,392,0002,690
2014-10-2227327626927218,975,0002,720
2014-10-2127427526726819,550,0002,680
2014-10-2026627526627225,700,0002,720
2014-10-1726727025826038,426,0002,600
2014-10-1626927026226636,790,0002,660
2014-10-1527527927127724,569,0002,770
2014-10-1428228227227431,754,0002,740
2014-10-1028228928128624,133,0002,860
2014-10-0929329428428625,803,0002,860
2014-10-0829029929029221,344,0002,920
2014-10-0730030129429523,724,0002,950
2014-10-063043053013029,092,0003,020
2014-10-0330030329830013,915,0003,000
2014-10-0230530629930021,818,0003,000
2014-10-0131231330930911,737,0003,090
2014-09-3031131331031210,541,0003,120
2014-09-293183183143159,257,0003,150
2014-09-2631531631231411,274,0003,140
2014-09-253173183143188,722,0003,180
2014-09-2431131731031315,387,0003,130
2014-09-2232532531731817,026,0003,180
2014-09-1932732732332414,857,0003,240
2014-09-1832832932432615,115,0003,260
2014-09-1733433432532617,730,0003,260
2014-09-1633333533033121,154,0003,310
2014-09-1232933032732910,024,0003,290
2014-09-1132833232833013,435,0003,300
2014-09-1032632732332511,049,0003,250
2014-09-093303313263289,546,0003,280
2014-09-0833233232732811,307,0003,280
2014-09-053333333303326,264,0003,320
2014-09-0433433432933210,045,0003,320
2014-09-0333633633133215,456,0003,320
2014-09-0233033433033217,489,0003,320
2014-09-0132733032532810,358,0003,280
2014-08-2932133032132827,594,0003,280
2014-08-283233253213256,206,0003,250
2014-08-273233253223246,562,0003,240
2014-08-263243253213226,551,0003,220
2014-08-253223263213247,756,0003,240
2014-08-2232632632032211,163,0003,220
2014-08-2132632832232611,115,0003,260
2014-08-2032732932432511,579,0003,250
2014-08-1932232632232516,094,0003,250
2014-08-1831632131631812,948,0003,180
2014-08-153143163123156,174,0003,150
2014-08-143123153113149,434,0003,140
2014-08-133063133063108,202,0003,100
2014-08-1230831130430824,230,0003,080
2014-08-1130931630531043,872,0003,100
2014-08-0830230629930244,925,0003,020
2014-08-0730230729830638,270,0003,060
2014-08-0630630730130430,361,0003,040
2014-08-0531331430730939,330,0003,090
2014-08-0432532731431545,128,0003,150
2014-08-0132132632032434,816,0003,240
2014-07-3132733232332628,408,0003,260
2014-07-3032832932432613,443,0003,260
2014-07-2933233432632920,112,0003,290
2014-07-2833033332933112,802,0003,310
2014-07-2533333333033326,873,0003,330
2014-07-2433133633033126,941,0003,310
2014-07-2332533132432722,916,0003,270
2014-07-223213253213239,436,0003,230
2014-07-1832032331532127,201,0003,210
2014-07-1733033432532837,104,0003,280
2014-07-163233253223237,869,0003,230
2014-07-153263273233259,220,0003,250
2014-07-1431932631932410,450,0003,240
2014-07-1132032231732017,129,0003,200
2014-07-1033133232232515,156,0003,250
2014-07-0933333432733015,147,0003,300
2014-07-0833633733233514,415,0003,350
2014-07-0733533633333611,292,0003,360
2014-07-0433934133533630,171,0003,360
2014-07-0333533533133311,563,0003,330
2014-07-0233533833233328,233,0003,330
2014-07-0132333032332929,603,0003,290
2014-06-3032032531932516,310,0003,250
2014-06-2732432431832024,054,0003,200
2014-06-263253263223239,020,0003,230
2014-06-2532132732132314,764,0003,230
2014-06-2432332532132213,770,0003,220
2014-06-2333033032432512,868,0003,250
2014-06-2032632932332528,564,0003,250
2014-06-1932133132132566,607,0003,250
2014-06-1831031430931410,963,0003,140
2014-06-1731331430930914,019,0003,090
2014-06-1631831830831021,013,0003,100
2014-06-1330531530431434,365,0003,140
2014-06-1230330730230610,028,0003,060
2014-06-1130030630030414,576,0003,040
2014-06-1030730830130326,412,0003,030
2014-06-0931531631031015,594,0003,100
2014-06-0631131430731038,335,0003,100
2014-06-0529730929630457,552,0003,040
2014-06-0429429629129311,799,0002,930
2014-06-0329629829129220,772,0002,920
2014-06-0229229629029220,764,0002,920
2014-05-3028629228428838,286,0002,880
2014-05-2927528827428654,021,0002,860
2014-05-282772782752768,633,0002,760
2014-05-2727527827427511,302,0002,750
2014-05-2627227727227513,556,0002,750
2014-05-232652702652689,412,0002,680
2014-05-2226326726126614,843,0002,660
2014-05-2126126325726019,917,0002,600
2014-05-2026726726226414,695,0002,640
2014-05-1927227226326619,493,0002,660
2014-05-1628528627327425,180,0002,740
2014-05-1527928827928235,754,0002,820
2014-05-1427328227227730,277,0002,770
2014-05-1327527927027247,253,0002,720
2014-05-1225926125725911,729,0002,590
2014-05-092602622582599,772,0002,590
2014-05-0825826225826010,511,0002,600
2014-05-0726026125625613,082,0002,560
2014-05-0226126625926114,554,0002,610
2014-05-0125526125426120,198,0002,610
2014-04-3026426525425622,230,0002,560
2014-04-2826426525726221,096,0002,620
2014-04-2527127126726912,648,0002,690
2014-04-2427327527027011,497,0002,700
2014-04-2327627727027214,270,0002,720
2014-04-2227627727227313,777,0002,730
2014-04-2127828227527616,603,0002,760
2014-04-1827427927327620,190,0002,760
2014-04-1727527727127221,279,0002,720
2014-04-1626927626427541,321,0002,750
2014-04-1527627626227043,042,0002,700
2014-04-1427828026927371,923,0002,730
2014-04-1129230129129931,749,0002,990
2014-04-1031231430130332,713,0003,030
2014-04-0930931230530721,228,0003,070
2014-04-0832132231231424,441,0003,140
2014-04-0732532932332618,110,0003,260
2014-04-0432133332133027,805,0003,300
2014-04-0332933532432654,879,0003,260
2014-04-0231932931632141,704,0003,210
2014-04-0131431631131414,943,0003,140
2014-03-3131531631131412,781,0003,140
2014-03-2831031530631124,223,0003,110
2014-03-2729130729130633,396,0003,060
2014-03-2629129729129515,070,0002,950
2014-03-2529429628629124,617,0002,910
2014-03-2428130028129740,928,0002,970
2014-03-2029729928028149,233,0002,810
2014-03-1931031029129754,182,0002,970
2014-03-1830931230731014,910,0003,100
2014-03-1730330529930423,641,0003,040
2014-03-1430931030230536,143,0003,050
2014-03-1332032231731712,239,0003,170
2014-03-1232133031831834,249,0003,180
2014-03-1132132431932120,903,0003,210
2014-03-1032132331731910,801,0003,190
2014-03-0732832832132215,004,0003,220
2014-03-0632032631832518,921,0003,250
2014-03-0532132331932015,615,0003,200
2014-03-0431232031231618,907,0003,160
2014-03-0332132331431724,230,0003,170
2014-02-2832132931932931,631,0003,290
2014-02-2732832932132319,648,0003,230
2014-02-263263323263299,988,0003,290
2014-02-2533233432933114,159,0003,310
2014-02-2432833532332724,357,0003,270
2014-02-2132533032532821,588,0003,280
2014-02-2032432932132140,261,0003,210
2014-02-1932032832032623,027,0003,260
2014-02-1831832631332443,747,0003,240
2014-02-1730931230131222,232,0003,120
2014-02-1431532130530832,962,0003,080
2014-02-1332332431231431,368,0003,140
2014-02-1232732832332624,724,0003,260
2014-02-1032232731932430,968,0003,240
2014-02-0731532031131538,264,0003,150
2014-02-0631131330230749,644,0003,070
2014-02-05333334293308158,150,0003,080
2014-02-0432633331731763,055,0003,170
2014-02-0335035834634638,032,0003,460
2014-01-31380384345354120,540,0003,540
2014-01-3036336735436259,622,0003,620
2014-01-29353373351370113,247,0003,700
2014-01-2835336034334380,699,0003,430
2014-01-2735736035235554,690,0003,550
2014-01-2436437536336889,104,0003,680
2014-01-2338338437137184,313,0003,710
2014-01-22383386373379127,254,0003,790
2014-01-21366386361382150,874,0003,820
2014-01-2037537636236662,663,0003,660
2014-01-17362378362370151,694,0003,700
2014-01-16346373346363200,562,0003,630
2014-01-1533934733734272,472,0003,420
2014-01-1434134232933477,911,0003,340
2014-01-1034335434334983,872,0003,490
2014-01-09335355332344133,934,0003,440
2014-01-0832934232633582,533,0003,350
2014-01-0732833132432734,642,0003,270
2014-01-0633133332632735,322,0003,270

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