6753 シャープ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,121	1,149	1,097	1,102	2,208,300	1,102
2018-12-27	1,127	1,150	1,086	1,142	3,427,200	1,142
2018-12-26	1,034	1,053	1,019	1,042	2,526,100	1,042
2018-12-25	1,051	1,054	995	1,004	3,421,200	1,004
2018-12-21	1,111	1,129	1,070	1,078	3,356,000	1,078
2018-12-20	1,175	1,187	1,114	1,122	2,382,200	1,122
2018-12-19	1,186	1,203	1,160	1,200	2,972,500	1,200
2018-12-18	1,212	1,226	1,186	1,186	2,955,500	1,186
2018-12-17	1,250	1,278	1,237	1,239	2,114,600	1,239
2018-12-14	1,314	1,327	1,270	1,270	2,898,100	1,270
2018-12-13	1,316	1,350	1,285	1,323	3,275,900	1,323
2018-12-12	1,299	1,322	1,251	1,303	4,099,200	1,303
2018-12-11	1,370	1,373	1,299	1,316	2,433,300	1,316
2018-12-10	1,382	1,405	1,356	1,377	2,661,000	1,377
2018-12-07	1,511	1,518	1,435	1,435	2,808,700	1,435
2018-12-06	1,540	1,540	1,487	1,513	2,594,400	1,513
2018-12-05	1,599	1,613	1,557	1,562	2,700,900	1,562
2018-12-04	1,726	1,733	1,623	1,627	2,680,300	1,627
2018-12-03	1,697	1,732	1,668	1,726	2,861,800	1,726
2018-11-30	1,761	1,761	1,671	1,684	6,196,800	1,684
2018-11-29	1,775	1,785	1,746	1,771	1,658,700	1,771
2018-11-28	1,802	1,812	1,755	1,760	1,896,600	1,760
2018-11-27	1,764	1,800	1,763	1,796	1,442,700	1,796
2018-11-26	1,732	1,756	1,711	1,751	1,188,600	1,751
2018-11-22	1,770	1,794	1,729	1,760	1,771,100	1,760
2018-11-21	1,685	1,780	1,663	1,774	1,922,100	1,774
2018-11-20	1,695	1,723	1,685	1,722	1,433,200	1,722
2018-11-19	1,682	1,723	1,676	1,708	1,199,100	1,708
2018-11-16	1,738	1,760	1,684	1,689	1,548,100	1,689
2018-11-15	1,758	1,789	1,734	1,739	1,507,800	1,739
2018-11-14	1,744	1,803	1,744	1,790	2,272,800	1,790
2018-11-13	1,710	1,726	1,681	1,718	1,736,900	1,718
2018-11-12	1,744	1,772	1,710	1,768	1,216,200	1,768
2018-11-09	1,811	1,815	1,756	1,758	1,750,300	1,758
2018-11-08	1,834	1,856	1,808	1,826	1,840,400	1,826
2018-11-07	1,795	1,846	1,779	1,789	1,571,100	1,789
2018-11-06	1,813	1,880	1,783	1,784	1,990,300	1,784
2018-11-05	1,708	1,817	1,705	1,809	1,810,700	1,809
2018-11-02	1,782	1,782	1,691	1,739	1,956,900	1,739
2018-11-01	1,725	1,778	1,718	1,771	2,433,200	1,771
2018-10-31	1,730	1,740	1,622	1,731	3,553,400	1,731
2018-10-30	1,610	1,688	1,600	1,680	2,061,400	1,680
2018-10-29	1,676	1,688	1,638	1,638	1,596,100	1,638
2018-10-26	1,700	1,711	1,662	1,672	2,466,600	1,672
2018-10-25	1,700	1,704	1,653	1,671	3,166,000	1,671
2018-10-24	1,856	1,868	1,831	1,837	1,728,400	1,837
2018-10-23	1,885	1,889	1,830	1,830	2,071,400	1,830
2018-10-22	1,910	1,933	1,877	1,921	1,427,200	1,921
2018-10-19	1,948	1,949	1,915	1,922	1,475,400	1,922
2018-10-18	2,022	2,029	1,987	1,989	1,413,800	1,989
2018-10-17	1,992	2,043	1,989	2,024	1,924,500	2,024
2018-10-16	1,973	1,975	1,937	1,958	1,882,100	1,958
2018-10-15	2,003	2,004	1,973	1,973	1,582,900	1,973
2018-10-12	2,000	2,038	1,986	2,026	1,775,000	2,026
2018-10-11	2,000	2,039	1,998	2,013	2,165,400	2,013
2018-10-10	2,141	2,149	2,102	2,127	1,507,700	2,127
2018-10-09	2,228	2,229	2,132	2,134	2,423,700	2,134
2018-10-05	2,251	2,259	2,235	2,252	2,088,500	2,252
2018-10-04	2,270	2,285	2,251	2,276	1,944,300	2,276
2018-10-03	2,268	2,274	2,248	2,260	1,947,500	2,260
2018-10-02	2,301	2,309	2,271	2,283	1,891,600	2,283
2018-10-01	2,290	2,315	2,258	2,300	1,649,700	2,300
2018-09-28	2,304	2,352	2,291	2,309	1,998,700	2,309
2018-09-27	2,306	2,311	2,276	2,278	2,036,800	2,278
2018-09-26	2,378	2,380	2,314	2,320	2,067,400	2,320
2018-09-25	2,371	2,374	2,331	2,363	1,375,900	2,363
2018-09-21	2,365	2,409	2,361	2,393	1,389,300	2,393
2018-09-20	2,449	2,454	2,357	2,357	1,530,600	2,357
2018-09-19	2,400	2,425	2,379	2,416	1,431,200	2,416
2018-09-18	2,350	2,391	2,348	2,374	1,446,500	2,374
2018-09-14	2,377	2,409	2,364	2,407	1,753,300	2,407
2018-09-13	2,300	2,363	2,292	2,349	1,517,100	2,349
2018-09-12	2,350	2,359	2,263	2,274	1,719,400	2,274
2018-09-11	2,375	2,385	2,346	2,350	1,170,900	2,350
2018-09-10	2,400	2,416	2,363	2,388	1,309,500	2,388
2018-09-07	2,410	2,424	2,360	2,410	1,518,700	2,410
2018-09-06	2,474	2,474	2,407	2,410	1,645,800	2,410
2018-09-05	2,517	2,530	2,496	2,501	1,135,100	2,501
2018-09-04	2,539	2,555	2,503	2,524	1,000,000	2,524
2018-09-03	2,630	2,637	2,552	2,552	1,267,700	2,552
2018-08-31	2,638	2,651	2,615	2,633	1,515,300	2,633
2018-08-30	2,699	2,700	2,642	2,663	2,154,100	2,663
2018-08-29	2,684	2,705	2,645	2,677	1,524,700	2,677
2018-08-28	2,728	2,732	2,690	2,695	1,581,700	2,695
2018-08-27	2,720	2,755	2,690	2,717	2,450,000	2,717
2018-08-24	2,831	2,865	2,810	2,846	608,100	2,846
2018-08-23	2,885	2,916	2,815	2,830	795,900	2,830
2018-08-22	2,865	2,928	2,861	2,905	1,255,700	2,905
2018-08-21	2,786	2,827	2,780	2,815	660,400	2,815
2018-08-20	2,745	2,806	2,741	2,789	641,200	2,789
2018-08-17	2,760	2,771	2,729	2,740	357,200	2,740
2018-08-16	2,720	2,757	2,673	2,743	779,900	2,743
2018-08-15	2,796	2,830	2,746	2,757	590,800	2,757
2018-08-14	2,785	2,813	2,761	2,770	610,200	2,770
2018-08-13	2,826	2,838	2,760	2,772	761,000	2,772
2018-08-10	2,888	2,912	2,831	2,866	745,400	2,866
2018-08-09	2,894	2,927	2,879	2,914	668,400	2,914
2018-08-08	2,940	2,949	2,880	2,893	624,000	2,893
2018-08-07	2,863	2,933	2,852	2,926	931,700	2,926
2018-08-06	2,850	2,920	2,831	2,863	774,200	2,863
2018-08-03	2,940	2,985	2,845	2,861	1,871,100	2,861
2018-08-02	2,770	2,978	2,768	2,930	3,267,500	2,930
2018-08-01	2,700	2,795	2,670	2,770	2,975,700	2,770
2018-07-31	2,590	2,605	2,558	2,585	950,600	2,585
2018-07-30	2,620	2,622	2,571	2,576	772,900	2,576
2018-07-27	2,594	2,627	2,570	2,622	1,291,000	2,622
2018-07-26	2,530	2,559	2,523	2,538	629,700	2,538
2018-07-25	2,587	2,594	2,516	2,528	720,200	2,528
2018-07-24	2,558	2,578	2,550	2,561	742,900	2,561
2018-07-23	2,578	2,610	2,553	2,560	659,800	2,560
2018-07-20	2,600	2,638	2,592	2,600	1,258,400	2,600
2018-07-19	2,661	2,682	2,602	2,664	1,222,200	2,664
2018-07-18	2,780	2,781	2,632	2,658	1,549,900	2,658
2018-07-17	2,718	2,779	2,710	2,764	1,316,000	2,764
2018-07-13	2,688	2,700	2,630	2,695	1,773,500	2,695
2018-07-12	2,580	2,647	2,565	2,588	1,648,800	2,588
2018-07-11	2,489	2,546	2,460	2,540	847,200	2,540
2018-07-10	2,438	2,537	2,425	2,512	1,097,800	2,512
2018-07-09	2,368	2,429	2,359	2,407	701,400	2,407
2018-07-06	2,360	2,414	2,355	2,356	1,112,200	2,356
2018-07-05	2,467	2,469	2,361	2,370	1,012,100	2,370
2018-07-04	2,450	2,481	2,440	2,469	687,100	2,469
2018-07-03	2,490	2,532	2,421	2,475	1,415,900	2,475
2018-07-02	2,699	2,699	2,477	2,490	2,629,400	2,490
2018-06-29	2,700	2,770	2,601	2,700	5,241,600	2,700
2018-06-28	2,400	2,424	2,340	2,344	1,794,000	2,344
2018-06-27	2,471	2,493	2,431	2,436	1,155,700	2,436
2018-06-26	2,424	2,496	2,402	2,489	1,488,900	2,489
2018-06-25	2,544	2,544	2,485	2,492	2,017,000	2,492
2018-06-22	2,650	2,660	2,600	2,625	1,693,900	2,625
2018-06-21	2,680	2,728	2,670	2,681	764,700	2,681
2018-06-20	2,660	2,695	2,615	2,685	1,140,700	2,685
2018-06-19	2,690	2,764	2,661	2,669	1,561,900	2,669
2018-06-18	2,788	2,788	2,686	2,713	1,565,800	2,713
2018-06-15	2,878	2,885	2,801	2,803	1,515,800	2,803
2018-06-14	2,944	2,945	2,878	2,881	1,195,600	2,881
2018-06-13	2,913	2,957	2,902	2,951	884,100	2,951
2018-06-12	2,930	2,938	2,889	2,915	868,200	2,915
2018-06-11	2,900	2,908	2,855	2,898	817,200	2,898
2018-06-08	2,901	2,920	2,883	2,898	1,135,700	2,898
2018-06-07	2,909	2,929	2,890	2,925	1,069,600	2,925
2018-06-06	2,861	2,937	2,835	2,859	2,265,500	2,859
2018-06-05	2,999	3,050	2,657	2,833	5,278,100	2,833
2018-06-04	2,926	2,956	2,885	2,953	1,021,400	2,953
2018-06-01	2,892	2,926	2,860	2,900	1,442,000	2,900
2018-05-31	2,986	2,987	2,894	2,896	3,548,700	2,896
2018-05-30	2,900	2,997	2,891	2,988	1,847,900	2,988
2018-05-29	3,055	3,060	2,924	2,963	3,668,000	2,963
2018-05-28	3,115	3,145	3,040	3,055	1,255,600	3,055
2018-05-25	3,135	3,135	3,105	3,120	991,500	3,120
2018-05-24	3,215	3,220	3,150	3,155	937,400	3,155
2018-05-23	3,260	3,275	3,210	3,225	900,500	3,225
2018-05-22	3,345	3,350	3,265	3,280	878,000	3,280
2018-05-21	3,280	3,335	3,260	3,335	918,500	3,335
2018-05-18	3,210	3,325	3,210	3,300	1,851,800	3,300
2018-05-17	3,225	3,230	3,195	3,215	599,400	3,215
2018-05-16	3,205	3,220	3,190	3,200	682,700	3,200
2018-05-15	3,210	3,260	3,210	3,225	1,078,100	3,225
2018-05-14	3,230	3,230	3,185	3,220	821,500	3,220
2018-05-11	3,200	3,240	3,195	3,225	946,500	3,225
2018-05-10	3,180	3,235	3,165	3,180	1,100,600	3,180
2018-05-09	3,195	3,195	3,150	3,160	772,900	3,160
2018-05-08	3,140	3,190	3,135	3,180	846,400	3,180
2018-05-07	3,150	3,165	3,140	3,145	629,500	3,145
2018-05-02	3,135	3,195	3,125	3,145	1,093,100	3,145
2018-05-01	3,215	3,220	3,140	3,145	1,702,700	3,145
2018-04-27	3,385	3,390	3,215	3,215	2,964,100	3,215
2018-04-26	3,335	3,340	3,265	3,340	4,897,800	3,340
2018-04-25	3,380	3,395	3,335	3,340	1,934,600	3,340
2018-04-24	3,415	3,460	3,385	3,445	2,395,500	3,445
2018-04-23	3,500	3,505	3,340	3,345	2,435,900	3,345
2018-04-20	3,530	3,570	3,505	3,545	934,900	3,545
2018-04-19	3,500	3,560	3,500	3,530	944,900	3,530
2018-04-18	3,445	3,500	3,445	3,485	860,900	3,485
2018-04-17	3,435	3,465	3,415	3,440	808,100	3,440
2018-04-16	3,425	3,450	3,400	3,430	733,900	3,430
2018-04-13	3,405	3,450	3,400	3,435	848,700	3,435
2018-04-12	3,385	3,420	3,325	3,390	956,000	3,390
2018-04-11	3,400	3,445	3,355	3,415	1,170,200	3,415
2018-04-10	3,310	3,400	3,280	3,380	1,720,600	3,380
2018-04-09	3,160	3,315	3,155	3,300	1,673,800	3,300
2018-04-06	3,200	3,235	3,170	3,170	1,003,500	3,170
2018-04-05	3,205	3,220	3,185	3,200	887,000	3,200
2018-04-04	3,215	3,220	3,170	3,190	608,300	3,190
2018-04-03	3,190	3,210	3,165	3,195	1,045,600	3,195
2018-03-30	3,150	3,200	3,145	3,180	791,000	3,180
2018-03-29	3,195	3,195	3,110	3,150	1,099,100	3,150
2018-03-28	3,160	3,205	3,135	3,180	1,303,400	3,180
2018-03-27	3,300	3,300	3,190	3,225	1,985,300	3,225
2018-03-26	3,175	3,230	3,120	3,230	1,471,400	3,230
2018-03-23	3,310	3,320	3,180	3,235	2,481,000	3,235
2018-03-22	3,420	3,470	3,390	3,430	1,461,400	3,430
2018-03-20	3,395	3,475	3,390	3,445	968,300	3,445
2018-03-19	3,495	3,495	3,385	3,445	1,579,700	3,445
2018-03-16	3,500	3,540	3,495	3,505	878,400	3,505
2018-03-15	3,480	3,525	3,480	3,510	466,300	3,510
2018-03-14	3,480	3,530	3,480	3,500	538,900	3,500
2018-03-13	3,495	3,530	3,470	3,530	734,300	3,530
2018-03-12	3,565	3,565	3,495	3,535	828,100	3,535
2018-03-09	3,550	3,570	3,510	3,530	994,900	3,530
2018-03-08	3,470	3,510	3,460	3,485	741,500	3,485
2018-03-07	3,525	3,530	3,415	3,415	1,534,100	3,415
2018-03-06	3,625	3,680	3,525	3,525	1,420,600	3,525
2018-03-05	3,525	3,595	3,480	3,590	1,398,200	3,590
2018-03-02	3,600	3,615	3,530	3,545	1,879,800	3,545
2018-03-01	3,700	3,735	3,645	3,655	1,070,600	3,655
2018-02-28	3,770	3,820	3,750	3,750	1,039,800	3,750
2018-02-27	3,785	3,845	3,760	3,770	1,737,800	3,770
2018-02-26	3,630	3,770	3,610	3,730	2,160,600	3,730
2018-02-23	3,545	3,595	3,545	3,585	865,800	3,585
2018-02-22	3,575	3,575	3,530	3,545	1,147,000	3,545
2018-02-21	3,500	3,575	3,485	3,565	1,405,200	3,565
2018-02-20	3,490	3,565	3,475	3,505	1,354,500	3,505
2018-02-19	3,460	3,490	3,440	3,490	968,000	3,490
2018-02-16	3,400	3,445	3,390	3,435	939,500	3,435
2018-02-15	3,350	3,410	3,350	3,380	1,058,200	3,380
2018-02-14	3,415	3,440	3,330	3,340	1,695,300	3,340
2018-02-13	3,500	3,525	3,415	3,430	2,110,200	3,430
2018-02-09	3,415	3,485	3,370	3,450	3,026,300	3,450
2018-02-08	3,640	3,650	3,515	3,565	1,922,700	3,565
2018-02-07	3,720	3,740	3,625	3,630	2,215,600	3,630
2018-02-06	3,470	3,570	3,440	3,560	3,999,800	3,560
2018-02-05	3,785	3,815	3,735	3,750	2,517,900	3,750
2018-02-02	3,935	3,940	3,830	3,915	2,025,200	3,915
2018-02-01	4,050	4,050	3,900	3,940	5,573,200	3,940
2018-01-31	4,025	4,095	4,020	4,075	2,813,400	4,075
2018-01-30	4,000	4,090	3,965	4,025	12,428,000	4,025
2018-01-29	4,030	4,095	4,005	4,015	2,187,500	4,015
2018-01-26	4,010	4,025	3,955	3,985	1,634,800	3,985
2018-01-25	4,045	4,055	3,980	4,000	1,602,600	4,000
2018-01-24	4,065	4,085	4,035	4,055	1,074,600	4,055
2018-01-23	4,090	4,140	4,055	4,075	2,066,200	4,075
2018-01-22	4,025	4,070	3,995	4,060	1,287,300	4,060
2018-01-19	4,000	4,055	4,000	4,040	1,406,900	4,040
2018-01-18	4,030	4,045	3,980	3,995	1,258,700	3,995
2018-01-17	4,050	4,060	3,955	4,025	1,659,200	4,025
2018-01-16	4,070	4,095	4,050	4,075	641,900	4,075
2018-01-15	4,050	4,120	4,030	4,065	1,341,100	4,065
2018-01-12	4,200	4,205	4,030	4,075	2,876,300	4,075
2018-01-11	4,135	4,200	4,075	4,190	3,170,000	4,190
2018-01-10	4,035	4,150	4,025	4,145	3,917,900	4,145
2018-01-09	3,950	4,020	3,950	4,005	3,560,400	4,005
2018-01-05	3,890	3,930	3,880	3,925	2,389,900	3,925
2018-01-04	3,890	3,900	3,875	3,895	1,189,300	3,895

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