6753 シャープ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5581,5791,5471,5642,184,9001,564
2020-12-291,5211,5641,5141,5583,228,5001,558
2020-12-281,5101,5141,4631,5034,436,4001,503
2020-12-251,5171,5511,5141,5502,495,0001,550
2020-12-241,5191,5381,5091,5112,064,7001,511
2020-12-231,5171,5241,4781,5082,766,7001,508
2020-12-221,4701,5191,4641,5004,463,2001,500
2020-12-211,4831,4991,4581,4771,908,2001,477
2020-12-181,4401,4851,4361,4842,924,7001,484
2020-12-171,4881,4911,4571,4692,582,0001,469
2020-12-161,4651,5181,4651,5024,321,7001,502
2020-12-151,4251,4611,4171,4583,911,6001,458
2020-12-141,3911,4251,3901,4122,044,1001,412
2020-12-111,4121,4121,3731,3963,062,4001,396
2020-12-101,4091,4191,3931,4061,756,5001,406
2020-12-091,3821,4231,3801,4182,871,0001,418
2020-12-081,3701,3861,3471,3822,543,5001,382
2020-12-071,4151,4241,3681,3773,585,7001,377
2020-12-041,3851,4181,3741,4153,309,6001,415
2020-12-031,3771,3901,3561,3712,882,1001,371
2020-12-021,4001,4281,3881,3904,977,1001,390
2020-12-011,4001,4251,3311,39732,412,5001,397
2020-11-301,4601,4631,3851,4007,016,1001,400
2020-11-271,4761,4961,4271,4408,413,2001,440
2020-11-261,4161,4621,3861,4625,945,4001,462
2020-11-251,3991,4301,3961,4106,503,5001,410
2020-11-241,3551,3851,3511,3837,281,2001,383
2020-11-201,2831,3401,2791,3258,366,6001,325
2020-11-191,2811,2991,2521,29016,115,1001,290
2020-11-181,1841,2111,1671,1973,448,3001,197
2020-11-171,1941,1981,1651,1842,914,6001,184
2020-11-161,1751,1851,1601,1832,900,5001,183
2020-11-131,1631,1661,1521,1591,584,3001,159
2020-11-121,1871,1871,1511,1652,728,9001,165
2020-11-111,1811,1971,1681,1873,005,5001,187
2020-11-101,1921,1971,1651,1704,717,2001,170
2020-11-091,1991,2031,1551,1769,689,7001,176
2020-11-061,2751,3331,2671,3004,218,3001,300
2020-11-051,2411,2591,2241,2532,075,5001,253
2020-11-041,2571,2661,2331,2342,050,3001,234
2020-11-021,2061,2541,2061,2311,930,9001,231
2020-10-301,2471,2501,1841,2002,979,0001,200
2020-10-291,2221,2431,2161,2421,545,3001,242
2020-10-281,2721,2741,2341,2521,974,4001,252
2020-10-271,2711,2791,2531,2791,321,8001,279
2020-10-261,2741,2921,2681,2921,399,2001,292
2020-10-231,2601,2971,2551,2801,788,6001,280
2020-10-221,2721,2731,2481,2601,971,2001,260
2020-10-211,2551,2941,2541,2911,779,4001,291
2020-10-201,2491,2751,2451,2531,315,0001,253
2020-10-191,2731,2741,2411,2662,370,3001,266
2020-10-161,3001,3091,2661,2762,078,8001,276
2020-10-151,2841,2971,2671,2921,726,1001,292
2020-10-141,3001,3001,2761,2812,124,2001,281
2020-10-131,3051,3121,2921,3051,123,4001,305
2020-10-121,3201,3261,2871,3011,327,1001,301
2020-10-091,3291,3391,2981,3111,398,0001,311
2020-10-081,3321,3351,3151,3251,320,6001,325
2020-10-071,3081,3241,2911,3211,240,2001,321
2020-10-061,3261,3451,3171,3231,249,6001,323
2020-10-051,3271,3491,3231,3341,947,4001,334
2020-10-021,2971,3381,2951,3032,757,5001,303
2020-09-301,2841,3141,2801,2982,850,6001,298
2020-09-291,2621,3131,2611,2774,316,7001,277
2020-09-281,2391,2501,2341,2481,568,4001,248
2020-09-251,2561,2581,2231,2332,402,5001,233
2020-09-241,3001,3001,2391,2404,184,5001,240
2020-09-231,3411,3451,3111,3171,623,4001,317
2020-09-181,3291,3551,3201,3531,744,0001,353
2020-09-171,3381,3521,3251,3281,332,5001,328
2020-09-161,3511,3621,3321,3371,487,7001,337
2020-09-151,3571,3571,3291,3461,585,6001,346
2020-09-141,3321,3621,3301,3582,485,6001,358
2020-09-111,3251,3251,2911,3142,714,3001,314
2020-09-101,3271,3401,3061,3352,175,9001,335
2020-09-091,3211,3341,3111,3202,572,7001,320
2020-09-081,4141,4201,3371,3455,419,9001,345
2020-09-071,3811,3901,3571,3732,203,7001,373
2020-09-041,3501,3801,3391,3802,283,2001,380
2020-09-031,3991,4071,3811,3892,029,4001,389
2020-09-021,3491,3821,3491,3802,899,4001,380
2020-09-011,3151,3671,3051,3493,371,6001,349
2020-08-311,3501,3651,3141,3172,713,7001,317
2020-08-281,2631,3421,2631,2995,890,1001,299
2020-08-271,2651,2701,2491,2561,527,9001,256
2020-08-261,2541,2751,2451,2731,841,8001,273
2020-08-251,2151,2641,2151,2593,118,7001,259
2020-08-241,2151,2171,1961,2141,437,8001,214
2020-08-211,2141,2331,2091,2131,338,9001,213
2020-08-201,2401,2491,2161,2221,542,5001,222
2020-08-191,2371,2471,2261,2451,447,6001,245
2020-08-181,2601,2611,2391,2481,570,9001,248
2020-08-171,2631,2841,2571,2571,540,9001,257
2020-08-141,2631,2751,2551,2651,421,4001,265
2020-08-131,2981,3041,2571,2632,408,1001,263
2020-08-121,2751,3011,2591,2682,399,4001,268
2020-08-111,2331,2801,2331,2803,478,2001,280
2020-08-071,2061,2501,1981,2333,572,7001,233
2020-08-061,2501,2801,2111,2248,921,0001,224
2020-08-051,1011,1331,0951,1321,886,0001,132
2020-08-041,0691,1151,0691,1151,947,9001,115
2020-08-031,0441,0571,0401,0511,355,5001,051
2020-07-311,0801,0801,0291,0302,383,2001,030
2020-07-301,1011,1051,0851,0921,776,9001,092
2020-07-291,1151,1151,0801,0853,186,4001,085
2020-07-281,1691,1741,1401,1411,565,6001,141
2020-07-271,1651,1711,1461,1711,493,1001,171
2020-07-221,1981,2101,1821,1821,294,3001,182
2020-07-211,2001,2031,1821,199955,2001,199
2020-07-201,1871,1971,1711,1971,095,2001,197
2020-07-171,2031,2251,1821,1891,090,7001,189
2020-07-161,1801,2121,1801,1951,983,6001,195
2020-07-151,1541,1881,1531,1782,213,6001,178
2020-07-141,1491,1511,1301,1361,127,1001,136
2020-07-131,1521,1591,1411,1491,627,4001,149
2020-07-101,1311,1431,1201,1221,516,0001,122
2020-07-091,1521,1661,1371,1481,451,7001,148
2020-07-081,1701,1851,1451,1502,272,9001,150
2020-07-071,1741,2001,1711,1991,643,9001,199
2020-07-061,1131,1901,1131,1882,643,7001,188
2020-07-031,1281,1281,1101,1251,166,1001,125
2020-07-021,1231,1381,1051,1142,240,4001,114
2020-07-011,1761,1761,1151,1232,491,9001,123
2020-06-301,1501,1721,1461,1462,348,7001,146
2020-06-291,1511,1551,1141,1142,012,2001,114
2020-06-261,1801,1811,1591,1631,051,5001,163
2020-06-251,1701,1751,1521,1631,502,5001,163
2020-06-241,1911,2011,1851,1921,058,8001,192
2020-06-231,1941,2131,1831,1941,676,0001,194
2020-06-221,1691,1941,1621,1781,350,9001,178
2020-06-191,2041,2041,1771,1781,830,3001,178
2020-06-181,1961,2031,1811,1971,233,6001,197
2020-06-171,2001,2041,1821,2001,705,0001,200
2020-06-161,1831,2101,1751,2002,364,3001,200
2020-06-151,1821,1851,1361,1361,971,6001,136
2020-06-121,1601,1951,1431,1892,713,7001,189
2020-06-111,2421,2581,2071,2132,523,7001,213
2020-06-101,2571,2851,2551,2761,590,2001,276
2020-06-091,3191,3461,2671,2873,401,7001,287
2020-06-081,2501,3051,2451,3053,356,1001,305
2020-06-051,1941,2211,1921,2211,401,9001,221
2020-06-041,2151,2281,1911,2132,197,8001,213
2020-06-031,2091,2261,1901,2022,517,3001,202
2020-06-021,1821,2111,1761,1891,943,5001,189
2020-06-011,1601,1771,1481,1671,422,2001,167
2020-05-291,1901,2041,1671,1672,945,9001,167
2020-05-281,1891,2351,1781,2184,178,9001,218
2020-05-271,1641,1761,1431,1702,784,0001,170
2020-05-261,1431,1671,1331,1672,523,7001,167
2020-05-251,1331,1421,1211,1351,540,1001,135
2020-05-221,1361,1461,1121,1171,985,6001,117
2020-05-211,1301,1431,1261,1291,818,8001,129
2020-05-201,1801,1801,1251,1304,479,4001,130
2020-05-191,1581,2031,1521,1953,773,5001,195
2020-05-181,1221,1381,1051,1332,114,9001,133
2020-05-151,1091,1261,0701,1202,972,2001,120
2020-05-141,1001,1131,0891,0941,866,9001,094
2020-05-131,1081,1161,0931,1162,055,7001,116
2020-05-121,1351,1391,1111,1202,466,3001,120
2020-05-111,1471,1571,1171,1343,967,4001,134
2020-05-081,1701,1891,1591,1811,630,8001,181
2020-05-071,1721,1741,1401,1471,830,3001,147
2020-05-011,1771,1821,1511,1712,100,5001,171
2020-04-301,2011,2171,1981,1992,473,0001,199
2020-04-281,1591,1961,1521,1792,005,3001,179
2020-04-271,1251,1641,1251,1532,268,0001,153
2020-04-241,1201,1231,1051,1161,222,1001,116
2020-04-231,1221,1301,1041,1281,980,7001,128
2020-04-221,1511,1521,0971,1092,894,1001,109
2020-04-211,2031,2101,1601,1623,281,6001,162
2020-04-201,1501,1901,1501,1851,626,3001,185
2020-04-171,1511,1831,1481,1531,926,6001,153
2020-04-161,1601,1601,1371,1511,834,8001,151
2020-04-151,1991,2001,1651,1691,594,9001,169
2020-04-141,1391,1771,1301,1771,655,6001,177
2020-04-131,1481,1571,1341,1401,273,1001,140
2020-04-101,1691,1931,1481,1681,799,5001,168
2020-04-091,1451,1651,1371,1582,028,4001,158
2020-04-081,1391,1551,0791,1453,040,0001,145
2020-04-071,1911,1981,1031,1272,677,0001,127
2020-04-061,0601,1431,0531,1342,717,8001,134
2020-04-031,0591,0801,0411,0531,683,8001,053
2020-04-021,0571,0851,0511,0592,109,8001,059
2020-04-011,1301,1421,0521,0703,267,4001,070
2020-03-311,1801,2071,1321,1353,181,7001,135
2020-03-301,1381,1701,1191,1703,206,4001,170
2020-03-271,2281,2381,1551,1834,162,2001,183
2020-03-261,1621,2031,1311,1694,448,6001,169
2020-03-251,1551,1641,1091,1614,692,1001,161
2020-03-249731,0299511,0273,816,5001,027
2020-03-239899909339434,410,100943
2020-03-191,0241,0429659755,172,400975
2020-03-189831,0689721,0194,837,2001,019
2020-03-179149928969836,064,900983
2020-03-169981,0109559583,838,200958
2020-03-139401,0039219684,780,800968
2020-03-121,0601,0911,0241,0324,126,5001,032
2020-03-111,1261,1561,1051,1053,624,0001,105
2020-03-101,0581,1261,0391,1213,991,2001,121
2020-03-091,1881,1891,1141,1183,234,8001,118
2020-03-061,2841,2901,2351,2483,224,0001,248
2020-03-051,3231,3251,2971,3142,084,6001,314
2020-03-041,2751,3131,2601,3012,173,2001,301
2020-03-031,3481,3501,2941,2942,856,8001,294
2020-03-021,2601,3191,2461,2884,687,9001,288
2020-02-281,2501,2921,2461,2604,138,3001,260
2020-02-271,3691,3701,3071,3272,912,0001,327
2020-02-261,3701,3881,3511,3832,291,6001,383
2020-02-251,3631,4221,3631,3992,608,9001,399
2020-02-211,4961,5031,4811,4831,499,6001,483
2020-02-201,4971,5331,4891,4911,643,4001,491
2020-02-191,4891,4941,4531,4771,664,5001,477
2020-02-181,5251,5431,4801,4902,026,8001,490
2020-02-171,5461,5501,5181,5231,409,5001,523
2020-02-141,5461,5701,5441,5671,379,3001,567
2020-02-131,5441,5801,5431,5632,121,1001,563
2020-02-121,5411,5561,5191,5261,676,4001,526
2020-02-101,5131,5401,5051,5391,492,5001,539
2020-02-071,5331,5541,5331,5471,384,0001,547
2020-02-061,5751,5751,5311,5542,340,0001,554
2020-02-051,6211,6311,5391,5593,996,5001,559
2020-02-041,4881,5501,4871,5412,726,9001,541
2020-02-031,4751,5111,4581,5012,239,5001,501
2020-01-311,5301,5531,5161,5221,810,6001,522
2020-01-301,5731,5801,5121,5312,548,9001,531
2020-01-291,5991,6061,5681,5801,430,4001,580
2020-01-281,5631,5821,5591,5781,568,4001,578
2020-01-271,6021,6171,5831,5952,399,5001,595
2020-01-241,6751,6801,6461,6501,359,3001,650
2020-01-231,6891,6991,6671,6751,462,7001,675
2020-01-221,6901,7071,6741,7071,479,3001,707
2020-01-211,7091,7111,6811,6831,409,5001,683
2020-01-201,7101,7231,7071,709852,5001,709
2020-01-171,7301,7321,6991,7101,492,8001,710
2020-01-161,7441,7451,7171,7231,311,2001,723
2020-01-151,7021,7441,6901,7371,885,3001,737
2020-01-141,7631,7631,7021,7112,619,8001,711
2020-01-101,7261,7681,7261,7342,800,5001,734
2020-01-091,7001,7221,6861,7181,964,5001,718
2020-01-081,6701,6821,6341,6712,857,6001,671
2020-01-071,6791,7051,6721,7031,750,1001,703
2020-01-061,6501,6871,6431,6862,616,5001,686

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