6753 シャープ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 120 | 129 | 119 | 125 | 36,961,000 | 1,250 |
| 2015-12-29 | 118 | 122 | 117 | 120 | 23,086,000 | 1,200 |
| 2015-12-28 | 113 | 121 | 112 | 118 | 36,889,000 | 1,180 |
| 2015-12-25 | 114 | 115 | 108 | 110 | 27,781,000 | 1,100 |
| 2015-12-24 | 116 | 121 | 114 | 115 | 33,098,000 | 1,150 |
| 2015-12-22 | 120 | 130 | 116 | 117 | 100,430,000 | 1,170 |
| 2015-12-21 | 122 | 123 | 120 | 120 | 19,198,000 | 1,200 |
| 2015-12-18 | 121 | 123 | 120 | 120 | 22,714,000 | 1,200 |
| 2015-12-17 | 124 | 124 | 121 | 121 | 15,032,000 | 1,210 |
| 2015-12-16 | 124 | 126 | 121 | 122 | 27,367,000 | 1,220 |
| 2015-12-15 | 125 | 126 | 124 | 124 | 13,802,000 | 1,240 |
| 2015-12-14 | 125 | 127 | 124 | 126 | 15,300,000 | 1,260 |
| 2015-12-11 | 125 | 135 | 124 | 127 | 54,205,000 | 1,270 |
| 2015-12-10 | 125 | 126 | 124 | 125 | 16,066,000 | 1,250 |
| 2015-12-09 | 126 | 127 | 125 | 125 | 15,380,000 | 1,250 |
| 2015-12-08 | 129 | 129 | 126 | 126 | 16,251,000 | 1,260 |
| 2015-12-07 | 131 | 131 | 129 | 129 | 15,651,000 | 1,290 |
| 2015-12-04 | 128 | 130 | 127 | 128 | 14,226,000 | 1,280 |
| 2015-12-03 | 128 | 131 | 128 | 129 | 33,442,000 | 1,290 |
| 2015-12-02 | 140 | 140 | 130 | 130 | 56,219,000 | 1,300 |
| 2015-12-01 | 129 | 133 | 126 | 126 | 40,212,000 | 1,260 |
| 2015-11-30 | 131 | 135 | 126 | 126 | 136,125,000 | 1,260 |
| 2015-11-27 | 141 | 144 | 132 | 132 | 39,352,000 | 1,320 |
| 2015-11-26 | 148 | 151 | 139 | 140 | 53,756,000 | 1,400 |
| 2015-11-25 | 157 | 172 | 150 | 150 | 130,303,000 | 1,500 |
| 2015-11-24 | 132 | 180 | 132 | 150 | 193,462,000 | 1,500 |
| 2015-11-20 | 130 | 135 | 130 | 132 | 39,112,000 | 1,320 |
| 2015-11-19 | 121 | 128 | 119 | 126 | 47,067,000 | 1,260 |
| 2015-11-18 | 122 | 122 | 119 | 120 | 20,889,000 | 1,200 |
| 2015-11-17 | 122 | 123 | 120 | 122 | 18,437,000 | 1,220 |
| 2015-11-16 | 122 | 123 | 121 | 121 | 13,757,000 | 1,210 |
| 2015-11-13 | 122 | 125 | 121 | 123 | 25,906,000 | 1,230 |
| 2015-11-12 | 127 | 127 | 124 | 125 | 38,459,000 | 1,250 |
| 2015-11-11 | 130 | 132 | 129 | 129 | 26,401,000 | 1,290 |
| 2015-11-10 | 131 | 134 | 130 | 130 | 24,297,000 | 1,300 |
| 2015-11-09 | 132 | 132 | 130 | 130 | 8,263,000 | 1,300 |
| 2015-11-06 | 132 | 133 | 130 | 132 | 14,173,000 | 1,320 |
| 2015-11-05 | 131 | 134 | 129 | 133 | 25,694,000 | 1,330 |
| 2015-11-04 | 130 | 134 | 129 | 131 | 27,661,000 | 1,310 |
| 2015-11-02 | 130 | 130 | 126 | 129 | 34,369,000 | 1,290 |
| 2015-10-30 | 134 | 136 | 133 | 133 | 14,676,000 | 1,330 |
| 2015-10-29 | 136 | 136 | 132 | 135 | 33,884,000 | 1,350 |
| 2015-10-28 | 137 | 138 | 135 | 135 | 15,934,000 | 1,350 |
| 2015-10-27 | 135 | 139 | 134 | 138 | 29,188,000 | 1,380 |
| 2015-10-26 | 136 | 138 | 136 | 137 | 15,056,000 | 1,370 |
| 2015-10-23 | 138 | 138 | 136 | 136 | 12,297,000 | 1,360 |
| 2015-10-22 | 138 | 138 | 135 | 136 | 14,371,000 | 1,360 |
| 2015-10-21 | 136 | 139 | 135 | 138 | 16,636,000 | 1,380 |
| 2015-10-20 | 139 | 139 | 135 | 136 | 15,656,000 | 1,360 |
| 2015-10-19 | 141 | 142 | 137 | 139 | 21,002,000 | 1,390 |
| 2015-10-16 | 144 | 145 | 141 | 142 | 14,452,000 | 1,420 |
| 2015-10-15 | 141 | 144 | 140 | 141 | 24,942,000 | 1,410 |
| 2015-10-14 | 148 | 154 | 144 | 145 | 46,830,000 | 1,450 |
| 2015-10-13 | 152 | 153 | 146 | 148 | 81,814,000 | 1,480 |
| 2015-10-09 | 138 | 140 | 134 | 139 | 39,119,000 | 1,390 |
| 2015-10-08 | 138 | 141 | 137 | 137 | 29,409,000 | 1,370 |
| 2015-10-07 | 136 | 140 | 136 | 137 | 31,135,000 | 1,370 |
| 2015-10-06 | 138 | 140 | 135 | 136 | 19,418,000 | 1,360 |
| 2015-10-05 | 136 | 138 | 135 | 136 | 11,007,000 | 1,360 |
| 2015-10-02 | 137 | 140 | 135 | 136 | 16,035,000 | 1,360 |
| 2015-10-01 | 136 | 141 | 133 | 140 | 39,495,000 | 1,400 |
| 2015-09-30 | 141 | 141 | 132 | 137 | 40,484,000 | 1,370 |
| 2015-09-29 | 146 | 147 | 138 | 139 | 38,369,000 | 1,390 |
| 2015-09-28 | 148 | 151 | 146 | 147 | 18,682,000 | 1,470 |
| 2015-09-25 | 147 | 151 | 139 | 146 | 72,912,000 | 1,460 |
| 2015-09-24 | 163 | 164 | 155 | 155 | 34,156,000 | 1,550 |
| 2015-09-18 | 166 | 166 | 164 | 164 | 11,507,000 | 1,640 |
| 2015-09-17 | 167 | 168 | 165 | 166 | 13,372,000 | 1,660 |
| 2015-09-16 | 167 | 167 | 165 | 167 | 4,044,000 | 1,670 |
| 2015-09-15 | 167 | 170 | 165 | 165 | 18,635,000 | 1,650 |
| 2015-09-14 | 168 | 169 | 165 | 165 | 19,173,000 | 1,650 |
| 2015-09-11 | 169 | 171 | 166 | 166 | 14,048,000 | 1,660 |
| 2015-09-10 | 169 | 172 | 168 | 170 | 13,221,000 | 1,700 |
| 2015-09-09 | 168 | 172 | 166 | 172 | 15,832,000 | 1,720 |
| 2015-09-08 | 165 | 169 | 164 | 164 | 12,865,000 | 1,640 |
| 2015-09-07 | 165 | 166 | 163 | 164 | 17,195,000 | 1,640 |
| 2015-09-04 | 168 | 171 | 166 | 166 | 28,251,000 | 1,660 |
| 2015-09-03 | 172 | 174 | 169 | 169 | 21,165,000 | 1,690 |
| 2015-09-02 | 169 | 174 | 168 | 169 | 22,933,000 | 1,690 |
| 2015-09-01 | 177 | 179 | 171 | 172 | 29,179,000 | 1,720 |
| 2015-08-31 | 180 | 187 | 176 | 177 | 61,618,000 | 1,770 |
| 2015-08-28 | 172 | 184 | 172 | 183 | 72,680,000 | 1,830 |
| 2015-08-27 | 172 | 173 | 166 | 168 | 20,802,000 | 1,680 |
| 2015-08-26 | 168 | 174 | 166 | 172 | 43,004,000 | 1,720 |
| 2015-08-25 | 160 | 171 | 158 | 164 | 51,198,000 | 1,640 |
| 2015-08-24 | 167 | 175 | 162 | 162 | 67,901,000 | 1,620 |
| 2015-08-21 | 168 | 169 | 166 | 166 | 21,840,000 | 1,660 |
| 2015-08-20 | 171 | 172 | 169 | 170 | 16,361,000 | 1,700 |
| 2015-08-19 | 172 | 173 | 171 | 171 | 14,737,000 | 1,710 |
| 2015-08-18 | 174 | 174 | 172 | 172 | 13,087,000 | 1,720 |
| 2015-08-17 | 175 | 175 | 171 | 174 | 21,192,000 | 1,740 |
| 2015-08-14 | 176 | 178 | 174 | 174 | 23,096,000 | 1,740 |
| 2015-08-13 | 175 | 179 | 174 | 175 | 29,018,000 | 1,750 |
| 2015-08-12 | 176 | 179 | 172 | 175 | 37,287,000 | 1,750 |
| 2015-08-11 | 172 | 177 | 172 | 176 | 34,818,000 | 1,760 |
| 2015-08-10 | 170 | 172 | 169 | 172 | 6,755,000 | 1,720 |
| 2015-08-07 | 169 | 172 | 168 | 171 | 9,382,000 | 1,710 |
| 2015-08-06 | 172 | 174 | 169 | 171 | 16,763,000 | 1,710 |
| 2015-08-05 | 170 | 173 | 169 | 172 | 19,344,000 | 1,720 |
| 2015-08-04 | 165 | 171 | 163 | 169 | 24,198,000 | 1,690 |
| 2015-08-03 | 165 | 171 | 165 | 165 | 28,551,000 | 1,650 |
| 2015-07-31 | 163 | 166 | 163 | 164 | 15,077,000 | 1,640 |
| 2015-07-30 | 162 | 165 | 160 | 164 | 33,428,000 | 1,640 |
| 2015-07-29 | 166 | 167 | 160 | 161 | 31,876,000 | 1,610 |
| 2015-07-28 | 163 | 167 | 162 | 164 | 27,838,000 | 1,640 |
| 2015-07-27 | 167 | 169 | 163 | 164 | 44,154,000 | 1,640 |
| 2015-07-24 | 167 | 171 | 165 | 165 | 29,221,000 | 1,650 |
| 2015-07-23 | 175 | 176 | 167 | 167 | 39,904,000 | 1,670 |
| 2015-07-22 | 174 | 177 | 172 | 174 | 37,985,000 | 1,740 |
| 2015-07-21 | 168 | 176 | 167 | 176 | 55,655,000 | 1,760 |
| 2015-07-17 | 168 | 170 | 164 | 166 | 77,255,000 | 1,660 |
| 2015-07-16 | 174 | 175 | 170 | 172 | 49,711,000 | 1,720 |
| 2015-07-15 | 179 | 180 | 173 | 174 | 53,924,000 | 1,740 |
| 2015-07-14 | 185 | 185 | 176 | 178 | 77,141,000 | 1,780 |
| 2015-07-13 | 172 | 179 | 172 | 179 | 56,145,000 | 1,790 |
| 2015-07-10 | 166 | 174 | 164 | 172 | 73,946,000 | 1,720 |
| 2015-07-09 | 158 | 168 | 155 | 166 | 57,992,000 | 1,660 |
| 2015-07-08 | 165 | 167 | 161 | 161 | 27,006,000 | 1,610 |
| 2015-07-07 | 162 | 172 | 162 | 165 | 51,847,000 | 1,650 |
| 2015-07-06 | 162 | 164 | 161 | 161 | 24,574,000 | 1,610 |
| 2015-07-03 | 162 | 170 | 161 | 164 | 90,778,000 | 1,640 |
| 2015-07-02 | 154 | 165 | 153 | 164 | 74,203,000 | 1,640 |
| 2015-07-01 | 148 | 153 | 148 | 151 | 36,634,000 | 1,510 |
| 2015-06-30 | 152 | 153 | 147 | 149 | 70,977,000 | 1,490 |
| 2015-06-29 | 154 | 156 | 152 | 154 | 43,603,000 | 1,540 |
| 2015-06-26 | 160 | 162 | 157 | 158 | 50,219,000 | 1,580 |
| 2015-06-25 | 161 | 162 | 160 | 160 | 15,679,000 | 1,600 |
| 2015-06-24 | 161 | 163 | 159 | 162 | 42,570,000 | 1,620 |
| 2015-06-23 | 165 | 166 | 160 | 163 | 61,010,000 | 1,630 |
| 2015-06-22 | 167 | 171 | 165 | 166 | 53,326,000 | 1,660 |
| 2015-06-19 | 166 | 167 | 163 | 167 | 45,003,000 | 1,670 |
| 2015-06-18 | 169 | 169 | 165 | 165 | 20,155,000 | 1,650 |
| 2015-06-17 | 171 | 171 | 168 | 168 | 18,122,000 | 1,680 |
| 2015-06-16 | 171 | 171 | 170 | 170 | 6,277,000 | 1,700 |
| 2015-06-15 | 171 | 172 | 170 | 170 | 8,335,000 | 1,700 |
| 2015-06-12 | 171 | 171 | 170 | 170 | 10,245,000 | 1,700 |
| 2015-06-11 | 171 | 172 | 170 | 172 | 19,962,000 | 1,720 |
| 2015-06-10 | 170 | 173 | 169 | 169 | 42,652,000 | 1,690 |
| 2015-06-09 | 168 | 169 | 166 | 168 | 33,666,000 | 1,680 |
| 2015-06-08 | 171 | 172 | 169 | 169 | 11,019,000 | 1,690 |
| 2015-06-05 | 171 | 172 | 168 | 171 | 50,180,000 | 1,710 |
| 2015-06-04 | 172 | 174 | 172 | 172 | 12,523,000 | 1,720 |
| 2015-06-03 | 171 | 173 | 170 | 172 | 30,245,000 | 1,720 |
| 2015-06-02 | 174 | 174 | 170 | 172 | 30,350,000 | 1,720 |
| 2015-06-01 | 172 | 176 | 171 | 173 | 33,375,000 | 1,730 |
| 2015-05-29 | 171 | 174 | 167 | 174 | 68,634,000 | 1,740 |
| 2015-05-28 | 173 | 174 | 170 | 170 | 34,403,000 | 1,700 |
| 2015-05-27 | 174 | 177 | 172 | 172 | 41,444,000 | 1,720 |
| 2015-05-26 | 171 | 177 | 171 | 174 | 52,212,000 | 1,740 |
| 2015-05-25 | 168 | 177 | 167 | 173 | 79,735,000 | 1,730 |
| 2015-05-22 | 166 | 168 | 164 | 166 | 54,171,000 | 1,660 |
| 2015-05-21 | 167 | 170 | 165 | 165 | 66,393,000 | 1,650 |
| 2015-05-20 | 171 | 173 | 167 | 167 | 105,873,000 | 1,670 |
| 2015-05-19 | 166 | 174 | 163 | 171 | 165,397,000 | 1,710 |
| 2015-05-18 | 182 | 185 | 161 | 169 | 281,036,000 | 1,690 |
| 2015-05-15 | 201 | 204 | 177 | 186 | 245,665,000 | 1,860 |
| 2015-05-14 | 200 | 207 | 199 | 200 | 93,318,000 | 2,000 |
| 2015-05-13 | 212 | 217 | 200 | 202 | 173,292,000 | 2,020 |
| 2015-05-12 | 195 | 213 | 193 | 211 | 187,329,000 | 2,110 |
| 2015-05-11 | 178 | 210 | 178 | 190 | 328,943,000 | 1,900 |
| 2015-05-08 | 256 | 261 | 256 | 258 | 10,700,000 | 2,580 |
| 2015-05-07 | 258 | 261 | 255 | 257 | 11,301,000 | 2,570 |
| 2015-05-01 | 257 | 262 | 254 | 260 | 21,304,000 | 2,600 |
| 2015-04-30 | 261 | 263 | 259 | 260 | 16,995,000 | 2,600 |
| 2015-04-28 | 264 | 268 | 262 | 262 | 15,831,000 | 2,620 |
| 2015-04-27 | 269 | 270 | 263 | 265 | 13,628,000 | 2,650 |
| 2015-04-24 | 273 | 273 | 267 | 268 | 20,099,000 | 2,680 |
| 2015-04-23 | 266 | 273 | 266 | 272 | 39,834,000 | 2,720 |
| 2015-04-22 | 260 | 265 | 258 | 264 | 34,166,000 | 2,640 |
| 2015-04-21 | 259 | 260 | 255 | 259 | 22,616,000 | 2,590 |
| 2015-04-20 | 257 | 263 | 255 | 257 | 37,662,000 | 2,570 |
| 2015-04-17 | 283 | 289 | 257 | 261 | 103,704,000 | 2,610 |
| 2015-04-16 | 264 | 281 | 263 | 277 | 106,303,000 | 2,770 |
| 2015-04-15 | 264 | 269 | 261 | 265 | 31,573,000 | 2,650 |
| 2015-04-14 | 251 | 267 | 251 | 264 | 67,228,000 | 2,640 |
| 2015-04-13 | 246 | 251 | 244 | 250 | 20,563,000 | 2,500 |
| 2015-04-10 | 242 | 246 | 241 | 244 | 12,066,000 | 2,440 |
| 2015-04-09 | 248 | 248 | 242 | 243 | 13,442,000 | 2,430 |
| 2015-04-08 | 251 | 252 | 247 | 248 | 21,252,000 | 2,480 |
| 2015-04-07 | 243 | 251 | 243 | 251 | 26,375,000 | 2,510 |
| 2015-04-06 | 243 | 247 | 240 | 245 | 44,662,000 | 2,450 |
| 2015-04-03 | 235 | 235 | 230 | 231 | 12,338,000 | 2,310 |
| 2015-04-02 | 231 | 234 | 229 | 231 | 15,338,000 | 2,310 |
| 2015-04-01 | 235 | 237 | 231 | 231 | 17,582,000 | 2,310 |
| 2015-03-31 | 241 | 241 | 235 | 235 | 18,585,000 | 2,350 |
| 2015-03-30 | 237 | 241 | 235 | 238 | 14,690,000 | 2,380 |
| 2015-03-27 | 243 | 245 | 237 | 238 | 19,624,000 | 2,380 |
| 2015-03-26 | 245 | 246 | 242 | 243 | 14,760,000 | 2,430 |
| 2015-03-25 | 254 | 254 | 247 | 249 | 20,563,000 | 2,490 |
| 2015-03-24 | 250 | 255 | 249 | 254 | 30,690,000 | 2,540 |
| 2015-03-23 | 246 | 250 | 245 | 249 | 30,240,000 | 2,490 |
| 2015-03-20 | 237 | 240 | 235 | 238 | 13,365,000 | 2,380 |
| 2015-03-19 | 233 | 241 | 232 | 238 | 31,530,000 | 2,380 |
| 2015-03-18 | 230 | 236 | 228 | 233 | 21,347,000 | 2,330 |
| 2015-03-17 | 238 | 238 | 232 | 232 | 18,660,000 | 2,320 |
| 2015-03-16 | 240 | 240 | 235 | 237 | 15,710,000 | 2,370 |
| 2015-03-13 | 247 | 247 | 240 | 242 | 19,190,000 | 2,420 |
| 2015-03-12 | 245 | 248 | 243 | 245 | 12,671,000 | 2,450 |
| 2015-03-11 | 241 | 246 | 239 | 243 | 18,317,000 | 2,430 |
| 2015-03-10 | 237 | 242 | 236 | 240 | 23,636,000 | 2,400 |
| 2015-03-09 | 237 | 239 | 234 | 236 | 17,453,000 | 2,360 |
| 2015-03-06 | 233 | 240 | 233 | 238 | 28,902,000 | 2,380 |
| 2015-03-05 | 228 | 234 | 226 | 234 | 37,387,000 | 2,340 |
| 2015-03-04 | 236 | 239 | 229 | 232 | 61,411,000 | 2,320 |
| 2015-03-03 | 238 | 247 | 229 | 245 | 125,300,000 | 2,450 |
| 2015-03-02 | 255 | 258 | 253 | 254 | 17,981,000 | 2,540 |
| 2015-02-27 | 252 | 258 | 252 | 254 | 43,367,000 | 2,540 |
| 2015-02-26 | 251 | 255 | 249 | 251 | 25,143,000 | 2,510 |
| 2015-02-25 | 249 | 253 | 247 | 252 | 23,621,000 | 2,520 |
| 2015-02-24 | 244 | 249 | 243 | 248 | 18,665,000 | 2,480 |
| 2015-02-23 | 245 | 248 | 244 | 244 | 15,443,000 | 2,440 |
| 2015-02-20 | 251 | 251 | 242 | 245 | 33,702,000 | 2,450 |
| 2015-02-19 | 253 | 254 | 249 | 250 | 23,614,000 | 2,500 |
| 2015-02-18 | 252 | 254 | 251 | 253 | 12,180,000 | 2,530 |
| 2015-02-17 | 249 | 252 | 249 | 251 | 18,892,000 | 2,510 |
| 2015-02-16 | 248 | 251 | 244 | 248 | 24,808,000 | 2,480 |
| 2015-02-13 | 242 | 249 | 240 | 246 | 30,318,000 | 2,460 |
| 2015-02-12 | 242 | 246 | 239 | 242 | 35,419,000 | 2,420 |
| 2015-02-10 | 237 | 243 | 236 | 240 | 17,943,000 | 2,400 |
| 2015-02-09 | 230 | 240 | 229 | 238 | 32,397,000 | 2,380 |
| 2015-02-06 | 230 | 231 | 227 | 228 | 18,901,000 | 2,280 |
| 2015-02-05 | 231 | 232 | 226 | 228 | 27,215,000 | 2,280 |
| 2015-02-04 | 234 | 239 | 231 | 234 | 36,753,000 | 2,340 |
| 2015-02-03 | 231 | 248 | 231 | 245 | 55,923,000 | 2,450 |
| 2015-02-02 | 229 | 234 | 226 | 232 | 15,914,000 | 2,320 |
| 2015-01-30 | 234 | 237 | 232 | 232 | 17,459,000 | 2,320 |
| 2015-01-29 | 234 | 238 | 230 | 231 | 22,332,000 | 2,310 |
| 2015-01-28 | 225 | 240 | 224 | 236 | 46,440,000 | 2,360 |
| 2015-01-27 | 225 | 226 | 223 | 226 | 21,371,000 | 2,260 |
| 2015-01-26 | 222 | 225 | 222 | 223 | 21,389,000 | 2,230 |
| 2015-01-23 | 226 | 227 | 222 | 226 | 25,935,000 | 2,260 |
| 2015-01-22 | 221 | 226 | 219 | 224 | 39,632,000 | 2,240 |
| 2015-01-21 | 223 | 226 | 220 | 221 | 41,858,000 | 2,210 |
| 2015-01-20 | 226 | 230 | 223 | 227 | 42,182,000 | 2,270 |
| 2015-01-19 | 239 | 240 | 228 | 230 | 96,175,000 | 2,300 |
| 2015-01-16 | 254 | 255 | 251 | 252 | 20,183,000 | 2,520 |
| 2015-01-15 | 256 | 258 | 253 | 257 | 21,161,000 | 2,570 |
| 2015-01-14 | 259 | 260 | 256 | 256 | 16,709,000 | 2,560 |
| 2015-01-13 | 259 | 260 | 256 | 259 | 22,808,000 | 2,590 |
| 2015-01-09 | 264 | 265 | 261 | 261 | 13,565,000 | 2,610 |
| 2015-01-08 | 267 | 267 | 262 | 263 | 20,557,000 | 2,630 |
| 2015-01-07 | 261 | 266 | 261 | 263 | 12,882,000 | 2,630 |
| 2015-01-06 | 261 | 265 | 260 | 263 | 22,606,000 | 2,630 |
| 2015-01-05 | 267 | 271 | 260 | 267 | 25,736,000 | 2,670 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
