6753 シャープ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3027027426527032,844,0002,700
2016-12-2927527926327080,466,0002,700
2016-12-28254273253271103,195,0002,710
2016-12-2723824923524754,082,0002,470
2016-12-2623824123623814,698,0002,380
2016-12-2223523723323518,782,0002,350
2016-12-2123924523723727,199,0002,370
2016-12-2023324223223727,687,0002,370
2016-12-1922823222423131,293,0002,310
2016-12-1624524523323637,516,0002,360
2016-12-1524525224024437,410,0002,440
2016-12-1424424724224520,013,0002,450
2016-12-1324424824124525,280,0002,450
2016-12-1225826024325065,640,0002,500
2016-12-0926026523724997,453,0002,490
2016-12-08240249237248100,993,0002,480
2016-12-0721523221322799,913,0002,270
2016-12-0619521619420884,399,0002,080
2016-12-0518919318819220,220,0001,920
2016-12-0219019118819012,579,0001,900
2016-12-0119219218919019,787,0001,900
2016-11-3018518918418920,982,0001,890
2016-11-2918418718418410,692,0001,840
2016-11-2818518718318612,027,0001,860
2016-11-2519019018418427,106,0001,840
2016-11-2418718918518923,439,0001,890
2016-11-2218318518218310,167,0001,830
2016-11-2118318617918339,196,0001,830
2016-11-1817518117418035,901,0001,800
2016-11-171721751721737,267,0001,730
2016-11-1617417417117410,102,0001,740
2016-11-1517417517117311,514,0001,730
2016-11-1417117517117316,433,0001,730
2016-11-1117317417017116,360,0001,710
2016-11-1017417516917429,169,0001,740
2016-11-0917317415816442,780,0001,640
2016-11-0817517617217216,346,0001,720
2016-11-0716817416717218,183,0001,720
2016-11-0416716816316719,578,0001,670
2016-11-0217517816917047,969,0001,700
2016-11-0118118217517934,770,0001,790
2016-10-3117418117318134,069,0001,810
2016-10-2817117317017216,034,0001,720
2016-10-2717117216817114,757,0001,710
2016-10-2616917116517027,275,0001,700
2016-10-2517717817117229,580,0001,720
2016-10-2417017917017453,583,0001,740
2016-10-2116916916416627,495,0001,660
2016-10-2016016815916859,966,0001,680
2016-10-1914615714515670,539,0001,560
2016-10-1813914313914117,601,0001,410
2016-10-171381391371397,949,0001,390
2016-10-141381381361375,538,0001,370
2016-10-131381391361376,456,0001,370
2016-10-121351381351387,968,0001,380
2016-10-111371381351376,288,0001,370
2016-10-071381381341377,663,0001,370
2016-10-061391391371385,070,0001,380
2016-10-051371381361376,389,0001,370
2016-10-041381391361366,159,0001,360
2016-10-031371391361378,058,0001,370
2016-09-3013213813213514,221,0001,350
2016-09-291331351311358,822,0001,350
2016-09-281331331301324,402,0001,320
2016-09-271281321271307,407,0001,300
2016-09-261331341301304,620,0001,300
2016-09-231341371331338,616,0001,330
2016-09-2112913412913417,974,0001,340
2016-09-2012312812312611,369,0001,260
2016-09-1612612612212214,638,0001,220
2016-09-151271281261269,241,0001,260
2016-09-1412913012812811,391,0001,280
2016-09-1313713913113119,393,0001,310
2016-09-1213913913513613,071,0001,360
2016-09-091401411391406,929,0001,400
2016-09-081401411391399,165,0001,390
2016-09-071421431411418,311,0001,410
2016-09-0614214514014416,163,0001,440
2016-09-051421431401429,695,0001,420
2016-09-0214014113914110,789,0001,410
2016-09-0114114313914218,621,0001,420
2016-08-3113414313314340,536,0001,430
2016-08-3013313513213515,160,0001,350
2016-08-2913513513013125,139,0001,310
2016-08-2613113112713113,861,0001,310
2016-08-251341351311338,790,0001,330
2016-08-2413313513113111,886,0001,310
2016-08-2313513813113121,840,0001,310
2016-08-2213613913413818,927,0001,380
2016-08-1913113712913533,889,0001,350
2016-08-18143143131131127,986,0001,310
2016-08-17126145125141104,803,0001,410
2016-08-1612012111712129,773,0001,210
2016-08-1511312411111764,086,0001,170
2016-08-121031089710656,274,0001,060
2016-08-10899189894,490,000890
2016-08-09909189895,689,000890
2016-08-08919290907,168,000900
2016-08-05909190914,500,000910
2016-08-049192909010,501,000900
2016-08-03909290907,540,000900
2016-08-028992899110,701,000910
2016-08-019192879021,019,000900
2016-07-299394909286,895,000920
2016-07-289696949416,203,000940
2016-07-279798959614,061,000960
2016-07-269899959524,573,000950
2016-07-2598100989818,585,000980
2016-07-2210110210010112,168,0001,010
2016-07-2110410610210311,255,0001,030
2016-07-2010710810410413,930,0001,040
2016-07-191071081061066,268,0001,060
2016-07-151071091061098,183,0001,090
2016-07-141051071041068,189,0001,060
2016-07-1311211210410418,213,0001,040
2016-07-1210711010611016,236,0001,100
2016-07-111051061041068,420,0001,060
2016-07-081021059910313,101,0001,030
2016-07-0710310610110211,230,0001,020
2016-07-061001029910110,005,0001,010
2016-07-0510510610010115,889,0001,010
2016-07-0410910910510712,158,0001,070
2016-07-0111211310911010,547,0001,100
2016-06-3010811210811015,994,0001,100
2016-06-2910711010510618,191,0001,060
2016-06-28961049510231,481,0001,020
2016-06-27108111949549,326,000950
2016-06-2412112410511164,815,0001,110
2016-06-2313013612913323,618,0001,330
2016-06-221241261231259,360,0001,250
2016-06-211251281251257,138,0001,250
2016-06-201241281241268,850,0001,260
2016-06-1712512712212210,621,0001,220
2016-06-1612812912412412,035,0001,240
2016-06-1512813112612911,671,0001,290
2016-06-1413213312812912,612,0001,290
2016-06-131361361321329,644,0001,320
2016-06-101381401371378,160,0001,370
2016-06-091421421381388,051,0001,380
2016-06-081391431391428,489,0001,420
2016-06-071391401381396,777,0001,390
2016-06-061391401371377,662,0001,370
2016-06-031411441401414,500,0001,410
2016-06-0214414514014110,874,0001,410
2016-06-0114915014514610,643,0001,460
2016-05-3114915114915010,413,0001,500
2016-05-3014915214714920,399,0001,490
2016-05-2714214714214720,164,0001,470
2016-05-2613914213814112,415,0001,410
2016-05-251391401381386,229,0001,380
2016-05-241391401371376,514,0001,370
2016-05-231391401381397,734,0001,390
2016-05-201411411381395,992,0001,390
2016-05-1914314314014012,676,0001,400
2016-05-1813714213613919,186,0001,390
2016-05-171331361321358,049,0001,350
2016-05-161331341311329,322,0001,320
2016-05-1312814012813338,465,0001,330
2016-05-121311331291309,354,0001,300
2016-05-1113413513113110,448,0001,310
2016-05-1013313413013311,011,0001,330
2016-05-0912813212713111,881,0001,310
2016-05-0613113312612943,992,0001,290
2016-05-0214214414014118,528,0001,410
2016-04-2815315514714829,062,0001,480
2016-04-2715415515115418,479,0001,540
2016-04-2615315614915228,467,0001,520
2016-04-2514915514815233,593,0001,520
2016-04-2213914613814534,711,0001,450
2016-04-2113713913613817,643,0001,380
2016-04-201351371341368,769,0001,360
2016-04-191341351331358,292,0001,350
2016-04-1813213313113212,335,0001,320
2016-04-1513613813513611,354,0001,360
2016-04-1413913913613716,245,0001,370
2016-04-1313613813413716,036,0001,370
2016-04-1212913412913224,677,0001,320
2016-04-1112813012712811,116,0001,280
2016-04-0812512912312816,159,0001,280
2016-04-071281291261269,783,0001,260
2016-04-0612612812512714,174,0001,270
2016-04-0513013112612815,080,0001,280
2016-04-0412913312813025,955,0001,300
2016-04-0112713112512527,843,0001,250
2016-03-3113814012612956,243,0001,290
2016-03-3013514013213535,210,0001,350
2016-03-2913113212313029,140,0001,300
2016-03-2813413612913131,162,0001,310
2016-03-2512913012412625,959,0001,260
2016-03-2413013012612812,321,0001,280
2016-03-2313213513013117,428,0001,310
2016-03-2212813512712941,859,0001,290
2016-03-1814114113713811,306,0001,380
2016-03-1713614013613816,155,0001,380
2016-03-1613714113313442,391,0001,340
2016-03-1515315415115211,792,0001,520
2016-03-1415715715415519,116,0001,550
2016-03-1115415815315716,081,0001,570
2016-03-1016116315515620,404,0001,560
2016-03-0915316115116025,191,0001,600
2016-03-0816416715916134,958,0001,610
2016-03-0716116415616256,349,0001,620
2016-03-0415015714715165,173,0001,510
2016-03-0313014012913831,149,0001,380
2016-03-0212913112813117,612,0001,310
2016-03-0112812912512818,932,0001,280
2016-02-2912813012612930,832,0001,290
2016-02-26135136125132103,948,0001,320
2016-02-25176184136149194,142,0001,490
2016-02-2417617816517435,292,0001,740
2016-02-2317618417517964,565,0001,790
2016-02-2217017316717329,023,0001,730
2016-02-1917317416616742,753,0001,670
2016-02-1816216916016634,696,0001,660
2016-02-1715315815215621,573,0001,560
2016-02-1614715714715125,708,0001,510
2016-02-1515215314514921,482,0001,490
2016-02-1214714813813947,850,0001,390
2016-02-1016716915015553,719,0001,550
2016-02-0917217616316550,906,0001,650
2016-02-08179182170177109,406,0001,770
2016-02-05155186153176395,919,0001,760
2016-02-04137172135160312,632,0001,600
2016-02-0314014113613723,010,0001,370
2016-02-0214214513814329,534,0001,430
2016-02-0114114413414373,505,0001,430
2016-01-2913814113513956,298,0001,390
2016-01-2813414013413853,751,0001,380
2016-01-2713013513013331,767,0001,330
2016-01-2612913012612830,638,0001,280
2016-01-2513313412612954,027,0001,290
2016-01-2213714313013296,848,0001,320
2016-01-21120151119128223,956,0001,280
2016-01-2012612812112146,106,0001,210
2016-01-1912712912412654,846,0001,260
2016-01-1812012711612370,746,0001,230
2016-01-15121134116125187,602,0001,250
2016-01-1411011110810924,869,0001,090
2016-01-1311311610811435,567,0001,140
2016-01-1212012311111253,142,0001,120
2016-01-0811311611311410,925,0001,140
2016-01-071151171151158,750,0001,150
2016-01-0612112211511821,521,0001,180
2016-01-0512412812212221,006,0001,220
2016-01-0412612912212421,997,0001,240

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