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 |
---|---|---|---|---|---|---|
2016-12-30 | 270 | 274 | 265 | 270 | 32,844,000 | 2,700 |
2016-12-29 | 275 | 279 | 263 | 270 | 80,466,000 | 2,700 |
2016-12-28 | 254 | 273 | 253 | 271 | 103,195,000 | 2,710 |
2016-12-27 | 238 | 249 | 235 | 247 | 54,082,000 | 2,470 |
2016-12-26 | 238 | 241 | 236 | 238 | 14,698,000 | 2,380 |
2016-12-22 | 235 | 237 | 233 | 235 | 18,782,000 | 2,350 |
2016-12-21 | 239 | 245 | 237 | 237 | 27,199,000 | 2,370 |
2016-12-20 | 233 | 242 | 232 | 237 | 27,687,000 | 2,370 |
2016-12-19 | 228 | 232 | 224 | 231 | 31,293,000 | 2,310 |
2016-12-16 | 245 | 245 | 233 | 236 | 37,516,000 | 2,360 |
2016-12-15 | 245 | 252 | 240 | 244 | 37,410,000 | 2,440 |
2016-12-14 | 244 | 247 | 242 | 245 | 20,013,000 | 2,450 |
2016-12-13 | 244 | 248 | 241 | 245 | 25,280,000 | 2,450 |
2016-12-12 | 258 | 260 | 243 | 250 | 65,640,000 | 2,500 |
2016-12-09 | 260 | 265 | 237 | 249 | 97,453,000 | 2,490 |
2016-12-08 | 240 | 249 | 237 | 248 | 100,993,000 | 2,480 |
2016-12-07 | 215 | 232 | 213 | 227 | 99,913,000 | 2,270 |
2016-12-06 | 195 | 216 | 194 | 208 | 84,399,000 | 2,080 |
2016-12-05 | 189 | 193 | 188 | 192 | 20,220,000 | 1,920 |
2016-12-02 | 190 | 191 | 188 | 190 | 12,579,000 | 1,900 |
2016-12-01 | 192 | 192 | 189 | 190 | 19,787,000 | 1,900 |
2016-11-30 | 185 | 189 | 184 | 189 | 20,982,000 | 1,890 |
2016-11-29 | 184 | 187 | 184 | 184 | 10,692,000 | 1,840 |
2016-11-28 | 185 | 187 | 183 | 186 | 12,027,000 | 1,860 |
2016-11-25 | 190 | 190 | 184 | 184 | 27,106,000 | 1,840 |
2016-11-24 | 187 | 189 | 185 | 189 | 23,439,000 | 1,890 |
2016-11-22 | 183 | 185 | 182 | 183 | 10,167,000 | 1,830 |
2016-11-21 | 183 | 186 | 179 | 183 | 39,196,000 | 1,830 |
2016-11-18 | 175 | 181 | 174 | 180 | 35,901,000 | 1,800 |
2016-11-17 | 172 | 175 | 172 | 173 | 7,267,000 | 1,730 |
2016-11-16 | 174 | 174 | 171 | 174 | 10,102,000 | 1,740 |
2016-11-15 | 174 | 175 | 171 | 173 | 11,514,000 | 1,730 |
2016-11-14 | 171 | 175 | 171 | 173 | 16,433,000 | 1,730 |
2016-11-11 | 173 | 174 | 170 | 171 | 16,360,000 | 1,710 |
2016-11-10 | 174 | 175 | 169 | 174 | 29,169,000 | 1,740 |
2016-11-09 | 173 | 174 | 158 | 164 | 42,780,000 | 1,640 |
2016-11-08 | 175 | 176 | 172 | 172 | 16,346,000 | 1,720 |
2016-11-07 | 168 | 174 | 167 | 172 | 18,183,000 | 1,720 |
2016-11-04 | 167 | 168 | 163 | 167 | 19,578,000 | 1,670 |
2016-11-02 | 175 | 178 | 169 | 170 | 47,969,000 | 1,700 |
2016-11-01 | 181 | 182 | 175 | 179 | 34,770,000 | 1,790 |
2016-10-31 | 174 | 181 | 173 | 181 | 34,069,000 | 1,810 |
2016-10-28 | 171 | 173 | 170 | 172 | 16,034,000 | 1,720 |
2016-10-27 | 171 | 172 | 168 | 171 | 14,757,000 | 1,710 |
2016-10-26 | 169 | 171 | 165 | 170 | 27,275,000 | 1,700 |
2016-10-25 | 177 | 178 | 171 | 172 | 29,580,000 | 1,720 |
2016-10-24 | 170 | 179 | 170 | 174 | 53,583,000 | 1,740 |
2016-10-21 | 169 | 169 | 164 | 166 | 27,495,000 | 1,660 |
2016-10-20 | 160 | 168 | 159 | 168 | 59,966,000 | 1,680 |
2016-10-19 | 146 | 157 | 145 | 156 | 70,539,000 | 1,560 |
2016-10-18 | 139 | 143 | 139 | 141 | 17,601,000 | 1,410 |
2016-10-17 | 138 | 139 | 137 | 139 | 7,949,000 | 1,390 |
2016-10-14 | 138 | 138 | 136 | 137 | 5,538,000 | 1,370 |
2016-10-13 | 138 | 139 | 136 | 137 | 6,456,000 | 1,370 |
2016-10-12 | 135 | 138 | 135 | 138 | 7,968,000 | 1,380 |
2016-10-11 | 137 | 138 | 135 | 137 | 6,288,000 | 1,370 |
2016-10-07 | 138 | 138 | 134 | 137 | 7,663,000 | 1,370 |
2016-10-06 | 139 | 139 | 137 | 138 | 5,070,000 | 1,380 |
2016-10-05 | 137 | 138 | 136 | 137 | 6,389,000 | 1,370 |
2016-10-04 | 138 | 139 | 136 | 136 | 6,159,000 | 1,360 |
2016-10-03 | 137 | 139 | 136 | 137 | 8,058,000 | 1,370 |
2016-09-30 | 132 | 138 | 132 | 135 | 14,221,000 | 1,350 |
2016-09-29 | 133 | 135 | 131 | 135 | 8,822,000 | 1,350 |
2016-09-28 | 133 | 133 | 130 | 132 | 4,402,000 | 1,320 |
2016-09-27 | 128 | 132 | 127 | 130 | 7,407,000 | 1,300 |
2016-09-26 | 133 | 134 | 130 | 130 | 4,620,000 | 1,300 |
2016-09-23 | 134 | 137 | 133 | 133 | 8,616,000 | 1,330 |
2016-09-21 | 129 | 134 | 129 | 134 | 17,974,000 | 1,340 |
2016-09-20 | 123 | 128 | 123 | 126 | 11,369,000 | 1,260 |
2016-09-16 | 126 | 126 | 122 | 122 | 14,638,000 | 1,220 |
2016-09-15 | 127 | 128 | 126 | 126 | 9,241,000 | 1,260 |
2016-09-14 | 129 | 130 | 128 | 128 | 11,391,000 | 1,280 |
2016-09-13 | 137 | 139 | 131 | 131 | 19,393,000 | 1,310 |
2016-09-12 | 139 | 139 | 135 | 136 | 13,071,000 | 1,360 |
2016-09-09 | 140 | 141 | 139 | 140 | 6,929,000 | 1,400 |
2016-09-08 | 140 | 141 | 139 | 139 | 9,165,000 | 1,390 |
2016-09-07 | 142 | 143 | 141 | 141 | 8,311,000 | 1,410 |
2016-09-06 | 142 | 145 | 140 | 144 | 16,163,000 | 1,440 |
2016-09-05 | 142 | 143 | 140 | 142 | 9,695,000 | 1,420 |
2016-09-02 | 140 | 141 | 139 | 141 | 10,789,000 | 1,410 |
2016-09-01 | 141 | 143 | 139 | 142 | 18,621,000 | 1,420 |
2016-08-31 | 134 | 143 | 133 | 143 | 40,536,000 | 1,430 |
2016-08-30 | 133 | 135 | 132 | 135 | 15,160,000 | 1,350 |
2016-08-29 | 135 | 135 | 130 | 131 | 25,139,000 | 1,310 |
2016-08-26 | 131 | 131 | 127 | 131 | 13,861,000 | 1,310 |
2016-08-25 | 134 | 135 | 131 | 133 | 8,790,000 | 1,330 |
2016-08-24 | 133 | 135 | 131 | 131 | 11,886,000 | 1,310 |
2016-08-23 | 135 | 138 | 131 | 131 | 21,840,000 | 1,310 |
2016-08-22 | 136 | 139 | 134 | 138 | 18,927,000 | 1,380 |
2016-08-19 | 131 | 137 | 129 | 135 | 33,889,000 | 1,350 |
2016-08-18 | 143 | 143 | 131 | 131 | 127,986,000 | 1,310 |
2016-08-17 | 126 | 145 | 125 | 141 | 104,803,000 | 1,410 |
2016-08-16 | 120 | 121 | 117 | 121 | 29,773,000 | 1,210 |
2016-08-15 | 113 | 124 | 111 | 117 | 64,086,000 | 1,170 |
2016-08-12 | 103 | 108 | 97 | 106 | 56,274,000 | 1,060 |
2016-08-10 | 89 | 91 | 89 | 89 | 4,490,000 | 890 |
2016-08-09 | 90 | 91 | 89 | 89 | 5,689,000 | 890 |
2016-08-08 | 91 | 92 | 90 | 90 | 7,168,000 | 900 |
2016-08-05 | 90 | 91 | 90 | 91 | 4,500,000 | 910 |
2016-08-04 | 91 | 92 | 90 | 90 | 10,501,000 | 900 |
2016-08-03 | 90 | 92 | 90 | 90 | 7,540,000 | 900 |
2016-08-02 | 89 | 92 | 89 | 91 | 10,701,000 | 910 |
2016-08-01 | 91 | 92 | 87 | 90 | 21,019,000 | 900 |
2016-07-29 | 93 | 94 | 90 | 92 | 86,895,000 | 920 |
2016-07-28 | 96 | 96 | 94 | 94 | 16,203,000 | 940 |
2016-07-27 | 97 | 98 | 95 | 96 | 14,061,000 | 960 |
2016-07-26 | 98 | 99 | 95 | 95 | 24,573,000 | 950 |
2016-07-25 | 98 | 100 | 98 | 98 | 18,585,000 | 980 |
2016-07-22 | 101 | 102 | 100 | 101 | 12,168,000 | 1,010 |
2016-07-21 | 104 | 106 | 102 | 103 | 11,255,000 | 1,030 |
2016-07-20 | 107 | 108 | 104 | 104 | 13,930,000 | 1,040 |
2016-07-19 | 107 | 108 | 106 | 106 | 6,268,000 | 1,060 |
2016-07-15 | 107 | 109 | 106 | 109 | 8,183,000 | 1,090 |
2016-07-14 | 105 | 107 | 104 | 106 | 8,189,000 | 1,060 |
2016-07-13 | 112 | 112 | 104 | 104 | 18,213,000 | 1,040 |
2016-07-12 | 107 | 110 | 106 | 110 | 16,236,000 | 1,100 |
2016-07-11 | 105 | 106 | 104 | 106 | 8,420,000 | 1,060 |
2016-07-08 | 102 | 105 | 99 | 103 | 13,101,000 | 1,030 |
2016-07-07 | 103 | 106 | 101 | 102 | 11,230,000 | 1,020 |
2016-07-06 | 100 | 102 | 99 | 101 | 10,005,000 | 1,010 |
2016-07-05 | 105 | 106 | 100 | 101 | 15,889,000 | 1,010 |
2016-07-04 | 109 | 109 | 105 | 107 | 12,158,000 | 1,070 |
2016-07-01 | 112 | 113 | 109 | 110 | 10,547,000 | 1,100 |
2016-06-30 | 108 | 112 | 108 | 110 | 15,994,000 | 1,100 |
2016-06-29 | 107 | 110 | 105 | 106 | 18,191,000 | 1,060 |
2016-06-28 | 96 | 104 | 95 | 102 | 31,481,000 | 1,020 |
2016-06-27 | 108 | 111 | 94 | 95 | 49,326,000 | 950 |
2016-06-24 | 121 | 124 | 105 | 111 | 64,815,000 | 1,110 |
2016-06-23 | 130 | 136 | 129 | 133 | 23,618,000 | 1,330 |
2016-06-22 | 124 | 126 | 123 | 125 | 9,360,000 | 1,250 |
2016-06-21 | 125 | 128 | 125 | 125 | 7,138,000 | 1,250 |
2016-06-20 | 124 | 128 | 124 | 126 | 8,850,000 | 1,260 |
2016-06-17 | 125 | 127 | 122 | 122 | 10,621,000 | 1,220 |
2016-06-16 | 128 | 129 | 124 | 124 | 12,035,000 | 1,240 |
2016-06-15 | 128 | 131 | 126 | 129 | 11,671,000 | 1,290 |
2016-06-14 | 132 | 133 | 128 | 129 | 12,612,000 | 1,290 |
2016-06-13 | 136 | 136 | 132 | 132 | 9,644,000 | 1,320 |
2016-06-10 | 138 | 140 | 137 | 137 | 8,160,000 | 1,370 |
2016-06-09 | 142 | 142 | 138 | 138 | 8,051,000 | 1,380 |
2016-06-08 | 139 | 143 | 139 | 142 | 8,489,000 | 1,420 |
2016-06-07 | 139 | 140 | 138 | 139 | 6,777,000 | 1,390 |
2016-06-06 | 139 | 140 | 137 | 137 | 7,662,000 | 1,370 |
2016-06-03 | 141 | 144 | 140 | 141 | 4,500,000 | 1,410 |
2016-06-02 | 144 | 145 | 140 | 141 | 10,874,000 | 1,410 |
2016-06-01 | 149 | 150 | 145 | 146 | 10,643,000 | 1,460 |
2016-05-31 | 149 | 151 | 149 | 150 | 10,413,000 | 1,500 |
2016-05-30 | 149 | 152 | 147 | 149 | 20,399,000 | 1,490 |
2016-05-27 | 142 | 147 | 142 | 147 | 20,164,000 | 1,470 |
2016-05-26 | 139 | 142 | 138 | 141 | 12,415,000 | 1,410 |
2016-05-25 | 139 | 140 | 138 | 138 | 6,229,000 | 1,380 |
2016-05-24 | 139 | 140 | 137 | 137 | 6,514,000 | 1,370 |
2016-05-23 | 139 | 140 | 138 | 139 | 7,734,000 | 1,390 |
2016-05-20 | 141 | 141 | 138 | 139 | 5,992,000 | 1,390 |
2016-05-19 | 143 | 143 | 140 | 140 | 12,676,000 | 1,400 |
2016-05-18 | 137 | 142 | 136 | 139 | 19,186,000 | 1,390 |
2016-05-17 | 133 | 136 | 132 | 135 | 8,049,000 | 1,350 |
2016-05-16 | 133 | 134 | 131 | 132 | 9,322,000 | 1,320 |
2016-05-13 | 128 | 140 | 128 | 133 | 38,465,000 | 1,330 |
2016-05-12 | 131 | 133 | 129 | 130 | 9,354,000 | 1,300 |
2016-05-11 | 134 | 135 | 131 | 131 | 10,448,000 | 1,310 |
2016-05-10 | 133 | 134 | 130 | 133 | 11,011,000 | 1,330 |
2016-05-09 | 128 | 132 | 127 | 131 | 11,881,000 | 1,310 |
2016-05-06 | 131 | 133 | 126 | 129 | 43,992,000 | 1,290 |
2016-05-02 | 142 | 144 | 140 | 141 | 18,528,000 | 1,410 |
2016-04-28 | 153 | 155 | 147 | 148 | 29,062,000 | 1,480 |
2016-04-27 | 154 | 155 | 151 | 154 | 18,479,000 | 1,540 |
2016-04-26 | 153 | 156 | 149 | 152 | 28,467,000 | 1,520 |
2016-04-25 | 149 | 155 | 148 | 152 | 33,593,000 | 1,520 |
2016-04-22 | 139 | 146 | 138 | 145 | 34,711,000 | 1,450 |
2016-04-21 | 137 | 139 | 136 | 138 | 17,643,000 | 1,380 |
2016-04-20 | 135 | 137 | 134 | 136 | 8,769,000 | 1,360 |
2016-04-19 | 134 | 135 | 133 | 135 | 8,292,000 | 1,350 |
2016-04-18 | 132 | 133 | 131 | 132 | 12,335,000 | 1,320 |
2016-04-15 | 136 | 138 | 135 | 136 | 11,354,000 | 1,360 |
2016-04-14 | 139 | 139 | 136 | 137 | 16,245,000 | 1,370 |
2016-04-13 | 136 | 138 | 134 | 137 | 16,036,000 | 1,370 |
2016-04-12 | 129 | 134 | 129 | 132 | 24,677,000 | 1,320 |
2016-04-11 | 128 | 130 | 127 | 128 | 11,116,000 | 1,280 |
2016-04-08 | 125 | 129 | 123 | 128 | 16,159,000 | 1,280 |
2016-04-07 | 128 | 129 | 126 | 126 | 9,783,000 | 1,260 |
2016-04-06 | 126 | 128 | 125 | 127 | 14,174,000 | 1,270 |
2016-04-05 | 130 | 131 | 126 | 128 | 15,080,000 | 1,280 |
2016-04-04 | 129 | 133 | 128 | 130 | 25,955,000 | 1,300 |
2016-04-01 | 127 | 131 | 125 | 125 | 27,843,000 | 1,250 |
2016-03-31 | 138 | 140 | 126 | 129 | 56,243,000 | 1,290 |
2016-03-30 | 135 | 140 | 132 | 135 | 35,210,000 | 1,350 |
2016-03-29 | 131 | 132 | 123 | 130 | 29,140,000 | 1,300 |
2016-03-28 | 134 | 136 | 129 | 131 | 31,162,000 | 1,310 |
2016-03-25 | 129 | 130 | 124 | 126 | 25,959,000 | 1,260 |
2016-03-24 | 130 | 130 | 126 | 128 | 12,321,000 | 1,280 |
2016-03-23 | 132 | 135 | 130 | 131 | 17,428,000 | 1,310 |
2016-03-22 | 128 | 135 | 127 | 129 | 41,859,000 | 1,290 |
2016-03-18 | 141 | 141 | 137 | 138 | 11,306,000 | 1,380 |
2016-03-17 | 136 | 140 | 136 | 138 | 16,155,000 | 1,380 |
2016-03-16 | 137 | 141 | 133 | 134 | 42,391,000 | 1,340 |
2016-03-15 | 153 | 154 | 151 | 152 | 11,792,000 | 1,520 |
2016-03-14 | 157 | 157 | 154 | 155 | 19,116,000 | 1,550 |
2016-03-11 | 154 | 158 | 153 | 157 | 16,081,000 | 1,570 |
2016-03-10 | 161 | 163 | 155 | 156 | 20,404,000 | 1,560 |
2016-03-09 | 153 | 161 | 151 | 160 | 25,191,000 | 1,600 |
2016-03-08 | 164 | 167 | 159 | 161 | 34,958,000 | 1,610 |
2016-03-07 | 161 | 164 | 156 | 162 | 56,349,000 | 1,620 |
2016-03-04 | 150 | 157 | 147 | 151 | 65,173,000 | 1,510 |
2016-03-03 | 130 | 140 | 129 | 138 | 31,149,000 | 1,380 |
2016-03-02 | 129 | 131 | 128 | 131 | 17,612,000 | 1,310 |
2016-03-01 | 128 | 129 | 125 | 128 | 18,932,000 | 1,280 |
2016-02-29 | 128 | 130 | 126 | 129 | 30,832,000 | 1,290 |
2016-02-26 | 135 | 136 | 125 | 132 | 103,948,000 | 1,320 |
2016-02-25 | 176 | 184 | 136 | 149 | 194,142,000 | 1,490 |
2016-02-24 | 176 | 178 | 165 | 174 | 35,292,000 | 1,740 |
2016-02-23 | 176 | 184 | 175 | 179 | 64,565,000 | 1,790 |
2016-02-22 | 170 | 173 | 167 | 173 | 29,023,000 | 1,730 |
2016-02-19 | 173 | 174 | 166 | 167 | 42,753,000 | 1,670 |
2016-02-18 | 162 | 169 | 160 | 166 | 34,696,000 | 1,660 |
2016-02-17 | 153 | 158 | 152 | 156 | 21,573,000 | 1,560 |
2016-02-16 | 147 | 157 | 147 | 151 | 25,708,000 | 1,510 |
2016-02-15 | 152 | 153 | 145 | 149 | 21,482,000 | 1,490 |
2016-02-12 | 147 | 148 | 138 | 139 | 47,850,000 | 1,390 |
2016-02-10 | 167 | 169 | 150 | 155 | 53,719,000 | 1,550 |
2016-02-09 | 172 | 176 | 163 | 165 | 50,906,000 | 1,650 |
2016-02-08 | 179 | 182 | 170 | 177 | 109,406,000 | 1,770 |
2016-02-05 | 155 | 186 | 153 | 176 | 395,919,000 | 1,760 |
2016-02-04 | 137 | 172 | 135 | 160 | 312,632,000 | 1,600 |
2016-02-03 | 140 | 141 | 136 | 137 | 23,010,000 | 1,370 |
2016-02-02 | 142 | 145 | 138 | 143 | 29,534,000 | 1,430 |
2016-02-01 | 141 | 144 | 134 | 143 | 73,505,000 | 1,430 |
2016-01-29 | 138 | 141 | 135 | 139 | 56,298,000 | 1,390 |
2016-01-28 | 134 | 140 | 134 | 138 | 53,751,000 | 1,380 |
2016-01-27 | 130 | 135 | 130 | 133 | 31,767,000 | 1,330 |
2016-01-26 | 129 | 130 | 126 | 128 | 30,638,000 | 1,280 |
2016-01-25 | 133 | 134 | 126 | 129 | 54,027,000 | 1,290 |
2016-01-22 | 137 | 143 | 130 | 132 | 96,848,000 | 1,320 |
2016-01-21 | 120 | 151 | 119 | 128 | 223,956,000 | 1,280 |
2016-01-20 | 126 | 128 | 121 | 121 | 46,106,000 | 1,210 |
2016-01-19 | 127 | 129 | 124 | 126 | 54,846,000 | 1,260 |
2016-01-18 | 120 | 127 | 116 | 123 | 70,746,000 | 1,230 |
2016-01-15 | 121 | 134 | 116 | 125 | 187,602,000 | 1,250 |
2016-01-14 | 110 | 111 | 108 | 109 | 24,869,000 | 1,090 |
2016-01-13 | 113 | 116 | 108 | 114 | 35,567,000 | 1,140 |
2016-01-12 | 120 | 123 | 111 | 112 | 53,142,000 | 1,120 |
2016-01-08 | 113 | 116 | 113 | 114 | 10,925,000 | 1,140 |
2016-01-07 | 115 | 117 | 115 | 115 | 8,750,000 | 1,150 |
2016-01-06 | 121 | 122 | 115 | 118 | 21,521,000 | 1,180 |
2016-01-05 | 124 | 128 | 122 | 122 | 21,006,000 | 1,220 |
2016-01-04 | 126 | 129 | 122 | 124 | 21,997,000 | 1,240 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株