6753 シャープ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,670	1,690	1,643	1,685	1,583,200	1,685
2019-12-27	1,664	1,670	1,649	1,663	1,515,700	1,663
2019-12-26	1,633	1,660	1,630	1,655	1,366,500	1,655
2019-12-25	1,682	1,685	1,633	1,640	1,575,600	1,640
2019-12-24	1,676	1,697	1,663	1,678	1,160,500	1,678
2019-12-23	1,725	1,732	1,669	1,682	1,818,600	1,682
2019-12-20	1,743	1,746	1,707	1,716	1,606,800	1,716
2019-12-19	1,721	1,763	1,716	1,745	2,035,000	1,745
2019-12-18	1,775	1,778	1,721	1,728	3,883,500	1,728
2019-12-17	1,818	1,839	1,763	1,798	5,376,300	1,798
2019-12-16	1,692	1,785	1,691	1,780	5,300,700	1,780
2019-12-13	1,698	1,709	1,674	1,676	1,768,300	1,676
2019-12-12	1,700	1,704	1,661	1,661	1,671,900	1,661
2019-12-11	1,701	1,736	1,665	1,670	2,859,400	1,670
2019-12-10	1,673	1,709	1,673	1,702	2,161,200	1,702
2019-12-09	1,685	1,693	1,671	1,676	1,386,400	1,676
2019-12-06	1,661	1,669	1,641	1,668	1,432,300	1,668
2019-12-05	1,661	1,697	1,661	1,666	2,126,000	1,666
2019-12-04	1,655	1,670	1,642	1,643	1,874,000	1,643
2019-12-03	1,628	1,682	1,621	1,679	2,162,900	1,679
2019-12-02	1,664	1,677	1,646	1,656	1,475,800	1,656
2019-11-29	1,640	1,668	1,639	1,654	1,913,700	1,654
2019-11-28	1,682	1,685	1,634	1,655	3,142,700	1,655
2019-11-27	1,690	1,706	1,671	1,701	1,829,600	1,701
2019-11-26	1,706	1,715	1,663	1,673	2,617,600	1,673
2019-11-25	1,709	1,719	1,686	1,693	1,872,800	1,693
2019-11-22	1,669	1,698	1,658	1,669	2,067,300	1,669
2019-11-21	1,670	1,689	1,632	1,673	2,648,300	1,673
2019-11-20	1,680	1,702	1,673	1,690	1,948,200	1,690
2019-11-19	1,675	1,707	1,667	1,695	1,705,600	1,695
2019-11-18	1,758	1,765	1,658	1,695	3,491,800	1,695
2019-11-15	1,670	1,737	1,656	1,725	4,564,900	1,725
2019-11-14	1,663	1,681	1,646	1,667	2,542,700	1,667
2019-11-13	1,675	1,692	1,654	1,660	2,629,500	1,660
2019-11-12	1,611	1,678	1,610	1,675	3,076,600	1,675
2019-11-11	1,643	1,660	1,605	1,622	3,251,100	1,622
2019-11-08	1,650	1,692	1,643	1,660	5,761,200	1,660
2019-11-07	1,577	1,646	1,550	1,617	6,711,800	1,617
2019-11-06	1,438	1,600	1,438	1,600	10,650,700	1,600
2019-11-05	1,332	1,414	1,331	1,410	7,336,500	1,410
2019-11-01	1,251	1,287	1,249	1,287	3,504,600	1,287
2019-10-31	1,250	1,262	1,241	1,259	1,717,500	1,259
2019-10-30	1,260	1,261	1,230	1,240	3,454,900	1,240
2019-10-29	1,256	1,288	1,254	1,260	2,278,700	1,260
2019-10-28	1,238	1,251	1,225	1,251	1,410,400	1,251
2019-10-25	1,243	1,253	1,222	1,231	1,767,800	1,231
2019-10-24	1,249	1,260	1,238	1,246	1,098,900	1,246
2019-10-23	1,268	1,275	1,245	1,247	1,997,400	1,247
2019-10-21	1,262	1,268	1,253	1,254	759,200	1,254
2019-10-18	1,265	1,276	1,258	1,262	1,470,700	1,262
2019-10-17	1,242	1,258	1,236	1,256	1,809,700	1,256
2019-10-16	1,250	1,274	1,231	1,237	2,506,100	1,237
2019-10-15	1,230	1,241	1,225	1,232	1,993,700	1,232
2019-10-11	1,175	1,206	1,174	1,206	2,239,000	1,206
2019-10-10	1,180	1,183	1,154	1,167	1,955,500	1,167
2019-10-09	1,193	1,202	1,179	1,181	2,059,400	1,181
2019-10-08	1,200	1,229	1,200	1,216	2,366,900	1,216
2019-10-07	1,210	1,210	1,181	1,191	1,482,700	1,191
2019-10-04	1,190	1,197	1,175	1,197	1,834,600	1,197
2019-10-03	1,204	1,208	1,175	1,179	3,050,800	1,179
2019-10-02	1,226	1,255	1,223	1,239	2,211,100	1,239
2019-10-01	1,209	1,255	1,205	1,252	2,737,700	1,252
2019-09-30	1,178	1,211	1,177	1,195	2,032,100	1,195
2019-09-27	1,185	1,202	1,169	1,193	2,291,300	1,193
2019-09-26	1,179	1,210	1,171	1,173	3,615,900	1,173
2019-09-25	1,218	1,218	1,166	1,166	4,188,500	1,166
2019-09-24	1,250	1,260	1,241	1,246	1,766,900	1,246
2019-09-20	1,249	1,263	1,236	1,258	2,085,600	1,258
2019-09-19	1,257	1,274	1,242	1,244	2,103,000	1,244
2019-09-18	1,273	1,274	1,235	1,235	2,099,600	1,235
2019-09-17	1,253	1,287	1,240	1,278	2,051,600	1,278
2019-09-13	1,280	1,280	1,243	1,265	2,226,000	1,265
2019-09-12	1,286	1,299	1,263	1,271	2,505,500	1,271
2019-09-11	1,250	1,288	1,249	1,274	3,342,200	1,274
2019-09-10	1,195	1,226	1,195	1,226	2,244,600	1,226
2019-09-09	1,200	1,207	1,183	1,186	1,621,200	1,186
2019-09-06	1,175	1,192	1,169	1,186	2,345,400	1,186
2019-09-05	1,135	1,167	1,134	1,154	2,434,400	1,154
2019-09-04	1,119	1,123	1,103	1,116	1,567,400	1,116
2019-09-03	1,102	1,128	1,099	1,120	1,360,100	1,120
2019-09-02	1,098	1,108	1,084	1,102	1,096,500	1,102
2019-08-30	1,081	1,098	1,074	1,096	1,708,400	1,096
2019-08-29	1,076	1,081	1,050	1,059	1,489,600	1,059
2019-08-28	1,073	1,084	1,066	1,072	1,438,800	1,072
2019-08-27	1,071	1,096	1,061	1,083	1,615,800	1,083
2019-08-26	1,057	1,060	1,041	1,051	1,952,200	1,051
2019-08-23	1,086	1,112	1,086	1,098	1,704,300	1,098
2019-08-22	1,111	1,116	1,084	1,086	2,206,200	1,086
2019-08-21	1,121	1,122	1,107	1,108	2,086,900	1,108
2019-08-20	1,130	1,141	1,127	1,133	1,415,900	1,133
2019-08-19	1,134	1,137	1,117	1,123	1,310,100	1,123
2019-08-16	1,109	1,130	1,108	1,119	1,617,600	1,119
2019-08-15	1,097	1,128	1,089	1,125	2,061,400	1,125
2019-08-14	1,155	1,157	1,118	1,127	1,759,400	1,127
2019-08-13	1,109	1,131	1,097	1,127	2,141,600	1,127
2019-08-09	1,135	1,138	1,118	1,130	2,646,100	1,130
2019-08-08	1,150	1,150	1,093	1,100	4,555,800	1,100
2019-08-07	1,160	1,187	1,150	1,179	2,940,500	1,179
2019-08-06	1,078	1,173	1,074	1,171	4,549,600	1,171
2019-08-05	1,142	1,169	1,111	1,135	4,712,800	1,135
2019-08-02	1,298	1,300	1,182	1,192	8,271,100	1,192
2019-08-01	1,362	1,389	1,357	1,381	2,202,700	1,381
2019-07-31	1,371	1,385	1,364	1,379	2,035,900	1,379
2019-07-30	1,360	1,390	1,360	1,367	2,043,500	1,367
2019-07-29	1,375	1,381	1,359	1,365	1,814,100	1,365
2019-07-26	1,356	1,384	1,346	1,383	2,373,100	1,383
2019-07-25	1,395	1,400	1,358	1,367	2,366,500	1,367
2019-07-24	1,400	1,439	1,386	1,392	5,069,700	1,392
2019-07-23	1,375	1,398	1,365	1,381	1,776,400	1,381
2019-07-22	1,388	1,393	1,368	1,386	2,065,600	1,386
2019-07-19	1,371	1,397	1,365	1,379	2,735,400	1,379
2019-07-18	1,395	1,399	1,347	1,358	3,794,000	1,358
2019-07-17	1,356	1,421	1,341	1,416	4,567,400	1,416
2019-07-16	1,354	1,374	1,340	1,356	2,998,100	1,356
2019-07-12	1,408	1,411	1,372	1,379	3,181,200	1,379
2019-07-11	1,413	1,430	1,369	1,412	4,609,700	1,412
2019-07-10	1,346	1,396	1,337	1,395	4,441,300	1,395
2019-07-09	1,340	1,356	1,330	1,348	2,672,700	1,348
2019-07-08	1,357	1,364	1,320	1,332	3,532,500	1,332
2019-07-05	1,300	1,338	1,300	1,336	3,337,000	1,336
2019-07-04	1,257	1,290	1,251	1,287	2,348,000	1,287
2019-07-03	1,229	1,246	1,212	1,242	1,968,200	1,242
2019-07-02	1,217	1,242	1,205	1,230	2,209,800	1,230
2019-07-01	1,211	1,225	1,203	1,221	2,424,700	1,221
2019-06-28	1,180	1,191	1,173	1,182	2,020,800	1,182
2019-06-27	1,168	1,186	1,159	1,176	2,138,800	1,176
2019-06-26	1,142	1,175	1,135	1,143	2,459,100	1,143
2019-06-25	1,160	1,171	1,142	1,145	1,784,500	1,145
2019-06-24	1,134	1,158	1,122	1,148	1,791,700	1,148
2019-06-21	1,124	1,142	1,117	1,137	2,652,000	1,137
2019-06-20	1,117	1,132	1,099	1,125	2,340,900	1,125
2019-06-19	1,080	1,115	1,079	1,104	2,449,300	1,104
2019-06-18	1,058	1,082	1,055	1,058	1,288,500	1,058
2019-06-17	1,076	1,077	1,046	1,066	2,048,600	1,066
2019-06-14	1,076	1,091	1,065	1,078	1,443,900	1,078
2019-06-13	1,100	1,100	1,050	1,065	2,327,800	1,065
2019-06-12	1,121	1,129	1,090	1,101	4,377,100	1,101
2019-06-11	1,035	1,073	1,032	1,069	2,015,900	1,069
2019-06-10	1,030	1,038	1,026	1,034	1,404,700	1,034
2019-06-07	1,005	1,016	999	1,015	1,368,100	1,015
2019-06-06	1,015	1,025	991	995	1,694,600	995
2019-06-05	1,009	1,033	1,007	1,017	2,442,500	1,017
2019-06-04	965	990	962	988	1,717,200	988
2019-06-03	970	976	953	958	2,107,800	958
2019-05-31	1,000	1,005	985	988	2,678,200	988
2019-05-30	981	1,016	979	1,015	1,585,700	1,015
2019-05-29	1,002	1,005	985	996	2,153,200	996
2019-05-28	988	1,023	987	1,017	2,071,800	1,017
2019-05-27	984	1,001	977	983	1,274,700	983
2019-05-24	974	992	960	984	2,251,500	984
2019-05-23	1,000	1,009	986	989	2,995,200	989
2019-05-22	1,020	1,031	1,004	1,005	2,175,400	1,005
2019-05-21	1,018	1,022	994	1,013	3,514,600	1,013
2019-05-20	1,051	1,057	1,029	1,039	1,554,100	1,039
2019-05-17	1,055	1,063	1,045	1,049	1,728,400	1,049
2019-05-16	1,070	1,070	1,037	1,042	1,440,900	1,042
2019-05-15	1,063	1,082	1,049	1,070	1,837,600	1,070
2019-05-14	1,000	1,068	992	1,051	2,769,400	1,051
2019-05-13	1,038	1,068	1,017	1,048	2,049,700	1,048
2019-05-10	1,123	1,129	1,055	1,071	4,177,700	1,071
2019-05-09	1,149	1,151	1,121	1,136	1,947,500	1,136
2019-05-08	1,130	1,149	1,116	1,130	1,974,200	1,130
2019-05-07	1,224	1,227	1,154	1,163	3,499,500	1,163
2019-04-26	1,270	1,279	1,222	1,236	2,905,000	1,236
2019-04-25	1,276	1,295	1,267	1,288	1,384,700	1,288
2019-04-24	1,300	1,328	1,270	1,271	2,659,000	1,271
2019-04-23	1,295	1,318	1,281	1,294	1,397,000	1,294
2019-04-22	1,307	1,313	1,281	1,297	1,177,600	1,297
2019-04-19	1,276	1,309	1,274	1,305	1,683,800	1,305
2019-04-18	1,278	1,301	1,271	1,275	1,618,700	1,275
2019-04-17	1,284	1,308	1,282	1,286	1,138,400	1,286
2019-04-16	1,285	1,323	1,276	1,284	2,155,500	1,284
2019-04-15	1,259	1,286	1,252	1,281	1,992,600	1,281
2019-04-12	1,267	1,267	1,233	1,233	1,477,300	1,233
2019-04-11	1,265	1,273	1,252	1,262	1,237,200	1,262
2019-04-10	1,273	1,305	1,260	1,277	1,645,300	1,277
2019-04-09	1,270	1,290	1,267	1,290	1,279,800	1,290
2019-04-08	1,295	1,304	1,256	1,265	1,343,700	1,265
2019-04-05	1,271	1,294	1,258	1,294	1,290,300	1,294
2019-04-04	1,285	1,296	1,263	1,267	1,264,500	1,267
2019-04-03	1,258	1,289	1,249	1,278	1,546,600	1,278
2019-04-02	1,286	1,295	1,244	1,249	1,389,900	1,249
2019-04-01	1,238	1,284	1,237	1,258	2,225,600	1,258
2019-03-29	1,219	1,237	1,214	1,218	1,349,800	1,218
2019-03-28	1,207	1,214	1,180	1,206	1,712,800	1,206
2019-03-27	1,237	1,244	1,218	1,234	1,173,800	1,234
2019-03-26	1,200	1,232	1,187	1,228	2,001,400	1,228
2019-03-25	1,191	1,192	1,157	1,181	1,970,100	1,181
2019-03-22	1,227	1,255	1,218	1,226	1,574,900	1,226
2019-03-20	1,246	1,248	1,225	1,233	926,700	1,233
2019-03-19	1,216	1,243	1,209	1,241	1,564,600	1,241
2019-03-18	1,195	1,220	1,194	1,220	1,375,900	1,220
2019-03-15	1,202	1,218	1,186	1,197	2,143,300	1,197
2019-03-14	1,236	1,238	1,211	1,211	1,294,000	1,211
2019-03-13	1,259	1,264	1,208	1,222	2,217,300	1,222
2019-03-12	1,254	1,279	1,239	1,253	2,536,400	1,253
2019-03-11	1,202	1,231	1,174	1,219	4,684,300	1,219
2019-03-08	1,281	1,286	1,232	1,259	3,873,300	1,259
2019-03-07	1,336	1,336	1,289	1,324	3,123,400	1,324
2019-03-06	1,325	1,353	1,318	1,353	1,537,100	1,353
2019-03-05	1,332	1,352	1,313	1,327	1,344,300	1,327
2019-03-04	1,316	1,354	1,315	1,352	1,874,800	1,352
2019-03-01	1,316	1,333	1,301	1,310	1,647,800	1,310
2019-02-28	1,349	1,349	1,302	1,302	3,169,900	1,302
2019-02-27	1,361	1,370	1,350	1,358	1,705,200	1,358
2019-02-26	1,387	1,388	1,331	1,358	2,033,400	1,358
2019-02-25	1,400	1,418	1,352	1,371	2,935,900	1,371
2019-02-22	1,346	1,397	1,340	1,370	2,464,900	1,370
2019-02-21	1,377	1,379	1,322	1,365	3,637,200	1,365
2019-02-20	1,291	1,388	1,290	1,362	5,184,400	1,362
2019-02-19	1,320	1,328	1,265	1,266	2,836,200	1,266
2019-02-18	1,246	1,353	1,240	1,325	4,837,800	1,325
2019-02-15	1,238	1,246	1,206	1,206	1,693,000	1,206
2019-02-14	1,261	1,282	1,241	1,248	1,552,200	1,248
2019-02-13	1,249	1,284	1,238	1,278	2,753,500	1,278
2019-02-12	1,180	1,229	1,177	1,227	2,283,700	1,227
2019-02-08	1,200	1,210	1,138	1,154	2,744,600	1,154
2019-02-07	1,217	1,256	1,215	1,220	1,956,000	1,220
2019-02-06	1,242	1,245	1,209	1,214	1,736,700	1,214
2019-02-05	1,314	1,315	1,216	1,221	3,323,700	1,221
2019-02-04	1,293	1,335	1,265	1,314	3,389,600	1,314
2019-02-01	1,175	1,280	1,170	1,272	5,158,500	1,272
2019-01-31	1,156	1,195	1,132	1,153	3,284,200	1,153
2019-01-30	1,218	1,220	1,180	1,181	2,062,300	1,181
2019-01-29	1,225	1,225	1,181	1,208	2,046,000	1,208
2019-01-28	1,276	1,292	1,222	1,223	2,408,900	1,223
2019-01-25	1,212	1,268	1,188	1,265	2,853,900	1,265
2019-01-24	1,168	1,203	1,143	1,202	1,803,700	1,202
2019-01-23	1,163	1,206	1,151	1,173	2,451,600	1,173
2019-01-22	1,280	1,287	1,180	1,187	3,759,200	1,187
2019-01-21	1,237	1,285	1,201	1,270	3,977,000	1,270
2019-01-18	1,116	1,213	1,098	1,207	4,103,100	1,207
2019-01-17	1,141	1,144	1,105	1,107	2,216,500	1,107
2019-01-16	1,159	1,162	1,102	1,131	3,120,300	1,131
2019-01-15	1,230	1,232	1,163	1,166	3,266,100	1,166
2019-01-11	1,134	1,249	1,127	1,209	3,556,400	1,209
2019-01-10	1,115	1,127	1,100	1,115	1,461,900	1,115
2019-01-09	1,122	1,135	1,112	1,113	1,621,200	1,113
2019-01-08	1,142	1,145	1,118	1,121	1,500,300	1,121
2019-01-07	1,110	1,146	1,095	1,122	1,728,500	1,122
2019-01-04	1,063	1,069	1,026	1,055	2,958,800	1,055

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