6753 シャープ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,325	1,326	1,307	1,321	1,585,800	1,321
2021-12-29	1,313	1,331	1,308	1,316	1,051,600	1,316
2021-12-28	1,311	1,323	1,305	1,312	1,559,300	1,312
2021-12-27	1,303	1,309	1,292	1,306	1,459,500	1,306
2021-12-24	1,311	1,321	1,296	1,302	1,631,700	1,302
2021-12-23	1,302	1,319	1,295	1,311	1,605,200	1,311
2021-12-22	1,276	1,342	1,275	1,302	4,307,100	1,302
2021-12-21	1,240	1,307	1,238	1,281	4,848,000	1,281
2021-12-20	1,246	1,249	1,226	1,228	2,491,700	1,228
2021-12-17	1,264	1,272	1,241	1,267	3,293,400	1,267
2021-12-16	1,286	1,295	1,274	1,284	1,419,000	1,284
2021-12-15	1,278	1,286	1,270	1,270	1,223,600	1,270
2021-12-14	1,295	1,296	1,257	1,270	2,645,100	1,270
2021-12-13	1,306	1,313	1,299	1,300	1,009,500	1,300
2021-12-10	1,300	1,309	1,289	1,304	2,053,300	1,304
2021-12-09	1,296	1,309	1,286	1,300	1,816,800	1,300
2021-12-08	1,311	1,319	1,290	1,306	2,113,500	1,306
2021-12-07	1,305	1,314	1,284	1,311	2,789,300	1,311
2021-12-06	1,271	1,292	1,270	1,283	1,868,300	1,283
2021-12-03	1,278	1,280	1,258	1,272	1,626,300	1,272
2021-12-02	1,265	1,284	1,261	1,263	1,893,900	1,263
2021-12-01	1,265	1,278	1,251	1,265	2,204,200	1,265
2021-11-30	1,304	1,312	1,265	1,270	3,752,800	1,270
2021-11-29	1,291	1,318	1,285	1,301	2,498,400	1,301
2021-11-26	1,337	1,338	1,291	1,312	3,790,500	1,312
2021-11-25	1,343	1,365	1,343	1,351	1,574,300	1,351
2021-11-24	1,374	1,380	1,331	1,345	2,851,000	1,345
2021-11-22	1,360	1,371	1,346	1,369	1,926,600	1,369
2021-11-19	1,355	1,383	1,351	1,366	4,652,000	1,366
2021-11-18	1,304	1,362	1,303	1,342	4,470,700	1,342
2021-11-17	1,318	1,320	1,291	1,311	2,254,700	1,311
2021-11-16	1,329	1,329	1,314	1,319	1,313,400	1,319
2021-11-15	1,329	1,340	1,313	1,325	1,519,400	1,325
2021-11-12	1,325	1,343	1,323	1,326	1,719,000	1,326
2021-11-11	1,305	1,330	1,305	1,330	1,334,600	1,330
2021-11-10	1,326	1,329	1,309	1,316	1,560,300	1,316
2021-11-09	1,330	1,354	1,323	1,326	2,020,100	1,326
2021-11-08	1,348	1,349	1,312	1,330	3,119,700	1,330
2021-11-05	1,355	1,379	1,301	1,355	5,384,900	1,355
2021-11-04	1,350	1,350	1,329	1,348	3,422,900	1,348
2021-11-02	1,350	1,352	1,328	1,337	1,820,500	1,337
2021-11-01	1,367	1,370	1,349	1,354	2,486,100	1,354
2021-10-29	1,372	1,374	1,313	1,341	3,560,000	1,341
2021-10-28	1,364	1,372	1,352	1,361	6,283,000	1,361
2021-10-27	1,384	1,388	1,346	1,366	3,499,900	1,366
2021-10-26	1,386	1,397	1,381	1,384	1,535,100	1,384
2021-10-25	1,365	1,389	1,364	1,380	2,765,500	1,380
2021-10-22	1,355	1,379	1,355	1,372	1,788,600	1,372
2021-10-21	1,375	1,377	1,354	1,367	2,225,500	1,367
2021-10-20	1,382	1,395	1,374	1,379	2,132,900	1,379
2021-10-19	1,368	1,382	1,361	1,371	1,951,500	1,371
2021-10-18	1,376	1,382	1,358	1,360	1,654,100	1,360
2021-10-15	1,370	1,379	1,366	1,370	2,197,100	1,370
2021-10-14	1,363	1,377	1,356	1,364	2,017,900	1,364
2021-10-13	1,345	1,364	1,345	1,362	2,236,900	1,362
2021-10-12	1,370	1,381	1,367	1,371	2,121,600	1,371
2021-10-11	1,342	1,382	1,340	1,371	3,041,200	1,371
2021-10-08	1,350	1,361	1,346	1,351	2,689,600	1,351
2021-10-07	1,331	1,356	1,327	1,344	2,623,500	1,344
2021-10-06	1,341	1,345	1,314	1,336	4,142,300	1,336
2021-10-05	1,310	1,340	1,297	1,340	4,554,600	1,340
2021-10-04	1,389	1,398	1,323	1,340	4,331,100	1,340
2021-10-01	1,400	1,404	1,362	1,368	4,456,200	1,368
2021-09-30	1,435	1,442	1,414	1,417	3,190,900	1,417
2021-09-29	1,424	1,438	1,415	1,435	3,802,900	1,435
2021-09-28	1,418	1,448	1,411	1,447	4,270,100	1,447
2021-09-27	1,410	1,426	1,409	1,411	2,155,600	1,411
2021-09-24	1,405	1,416	1,397	1,400	3,391,900	1,400
2021-09-22	1,378	1,381	1,366	1,375	2,513,700	1,375
2021-09-21	1,379	1,395	1,373	1,386	3,759,100	1,386
2021-09-17	1,419	1,424	1,401	1,409	3,705,200	1,409
2021-09-16	1,453	1,453	1,413	1,424	3,659,300	1,424
2021-09-15	1,461	1,464	1,444	1,452	2,043,000	1,452
2021-09-14	1,460	1,485	1,457	1,465	2,215,500	1,465
2021-09-13	1,452	1,455	1,433	1,455	2,387,100	1,455
2021-09-10	1,470	1,480	1,459	1,464	2,551,900	1,464
2021-09-09	1,470	1,470	1,450	1,460	2,032,900	1,460
2021-09-08	1,457	1,477	1,447	1,477	3,069,400	1,477
2021-09-07	1,474	1,478	1,445	1,450	2,566,600	1,450
2021-09-06	1,469	1,474	1,449	1,460	2,564,500	1,460
2021-09-03	1,417	1,451	1,412	1,444	3,557,500	1,444
2021-09-02	1,448	1,452	1,417	1,422	4,263,300	1,422
2021-09-01	1,461	1,470	1,452	1,459	2,195,000	1,459
2021-08-31	1,458	1,460	1,440	1,453	2,483,600	1,453
2021-08-30	1,460	1,468	1,444	1,449	3,764,500	1,449
2021-08-27	1,450	1,461	1,443	1,456	1,711,200	1,456
2021-08-26	1,479	1,480	1,456	1,466	2,212,300	1,466
2021-08-25	1,470	1,481	1,452	1,471	2,572,300	1,471
2021-08-24	1,461	1,477	1,457	1,467	2,043,000	1,467
2021-08-23	1,461	1,472	1,448	1,455	2,188,500	1,455
2021-08-20	1,450	1,450	1,430	1,441	2,968,300	1,441
2021-08-19	1,486	1,494	1,467	1,470	3,001,300	1,470
2021-08-18	1,486	1,534	1,483	1,518	2,603,000	1,518
2021-08-17	1,516	1,519	1,487	1,491	2,846,700	1,491
2021-08-16	1,519	1,526	1,500	1,520	2,195,800	1,520
2021-08-13	1,550	1,554	1,530	1,545	1,628,700	1,545
2021-08-12	1,569	1,569	1,551	1,552	1,575,600	1,552
2021-08-11	1,570	1,570	1,547	1,562	1,923,400	1,562
2021-08-10	1,574	1,574	1,540	1,552	3,121,300	1,552
2021-08-06	1,611	1,627	1,563	1,578	6,969,900	1,578
2021-08-05	1,660	1,690	1,646	1,679	2,661,400	1,679
2021-08-04	1,673	1,682	1,643	1,672	1,734,600	1,672
2021-08-03	1,685	1,691	1,676	1,687	1,310,900	1,687
2021-08-02	1,680	1,696	1,672	1,691	1,717,600	1,691
2021-07-30	1,700	1,707	1,664	1,672	1,990,200	1,672
2021-07-29	1,720	1,721	1,686	1,703	1,542,300	1,703
2021-07-28	1,720	1,728	1,708	1,719	1,827,900	1,719
2021-07-27	1,739	1,752	1,732	1,742	2,037,800	1,742
2021-07-26	1,756	1,758	1,719	1,733	2,410,000	1,733
2021-07-21	1,735	1,738	1,708	1,716	2,365,800	1,716
2021-07-20	1,683	1,706	1,675	1,697	2,219,200	1,697
2021-07-19	1,740	1,741	1,691	1,716	3,122,600	1,716
2021-07-16	1,757	1,779	1,744	1,768	1,395,300	1,768
2021-07-15	1,789	1,789	1,766	1,773	1,331,700	1,773
2021-07-14	1,777	1,791	1,764	1,774	1,233,600	1,774
2021-07-13	1,800	1,828	1,788	1,792	1,560,300	1,792
2021-07-12	1,785	1,804	1,773	1,785	1,624,800	1,785
2021-07-09	1,768	1,770	1,712	1,753	2,983,400	1,753
2021-07-08	1,795	1,802	1,785	1,788	1,451,500	1,788
2021-07-07	1,807	1,818	1,797	1,805	1,321,500	1,805
2021-07-06	1,844	1,845	1,821	1,824	752,000	1,824
2021-07-05	1,821	1,834	1,808	1,833	877,800	1,833
2021-07-02	1,819	1,844	1,811	1,841	1,622,600	1,841
2021-07-01	1,843	1,845	1,797	1,809	1,820,600	1,809
2021-06-30	1,799	1,844	1,793	1,833	2,224,600	1,833
2021-06-29	1,820	1,832	1,781	1,785	3,038,200	1,785
2021-06-28	1,813	1,825	1,792	1,810	3,341,700	1,810
2021-06-25	1,850	1,862	1,830	1,831	1,860,300	1,831
2021-06-24	1,838	1,850	1,826	1,832	1,091,900	1,832
2021-06-23	1,860	1,861	1,829	1,835	1,253,900	1,835
2021-06-22	1,869	1,886	1,854	1,863	1,901,900	1,863
2021-06-21	1,860	1,866	1,812	1,824	2,629,800	1,824
2021-06-18	1,886	1,916	1,882	1,890	4,276,400	1,890
2021-06-17	1,896	1,906	1,874	1,885	1,577,000	1,885
2021-06-16	1,903	1,922	1,893	1,897	1,751,000	1,897
2021-06-15	1,933	1,949	1,917	1,924	1,723,900	1,924
2021-06-14	1,918	1,953	1,917	1,941	1,819,900	1,941
2021-06-11	1,927	1,927	1,884	1,891	2,544,200	1,891
2021-06-10	1,967	1,978	1,931	1,936	2,203,500	1,936
2021-06-09	1,998	2,003	1,960	1,961	1,533,300	1,961
2021-06-08	2,020	2,027	1,999	2,001	1,169,400	2,001
2021-06-07	2,026	2,033	2,008	2,020	1,240,700	2,020
2021-06-04	2,000	2,017	1,982	2,014	1,604,200	2,014
2021-06-03	2,000	2,030	1,989	2,009	1,746,100	2,009
2021-06-02	2,000	2,046	2,000	2,016	2,477,700	2,016
2021-06-01	2,021	2,021	1,969	1,995	1,519,200	1,995
2021-05-31	2,049	2,052	1,992	1,998	2,184,000	1,998
2021-05-28	2,045	2,081	2,038	2,058	2,592,600	2,058
2021-05-27	2,031	2,049	1,996	1,999	3,948,000	1,999
2021-05-26	1,992	2,064	1,985	2,039	2,936,900	2,039
2021-05-25	1,980	2,020	1,975	2,001	2,792,400	2,001
2021-05-24	1,908	1,973	1,908	1,953	2,669,200	1,953
2021-05-21	1,881	1,922	1,879	1,908	1,577,500	1,908
2021-05-20	1,847	1,898	1,832	1,890	2,342,900	1,890
2021-05-19	1,855	1,873	1,831	1,837	2,623,800	1,837
2021-05-18	1,830	1,906	1,824	1,900	2,975,300	1,900
2021-05-17	1,910	1,925	1,818	1,828	3,295,000	1,828
2021-05-14	1,913	1,933	1,874	1,919	3,263,900	1,919
2021-05-13	1,817	1,920	1,815	1,896	4,209,500	1,896
2021-05-12	1,858	1,886	1,796	1,853	8,439,800	1,853
2021-05-11	1,818	1,818	1,737	1,741	2,912,000	1,741
2021-05-10	1,836	1,856	1,821	1,822	1,119,200	1,822
2021-05-07	1,833	1,834	1,801	1,831	1,500,100	1,831
2021-05-06	1,860	1,873	1,826	1,831	1,806,900	1,831
2021-04-30	1,845	1,869	1,837	1,847	1,493,400	1,847
2021-04-28	1,835	1,854	1,823	1,849	1,085,500	1,849
2021-04-27	1,832	1,847	1,822	1,832	1,007,100	1,832
2021-04-26	1,810	1,834	1,801	1,831	977,400	1,831
2021-04-23	1,799	1,831	1,797	1,810	1,069,800	1,810
2021-04-22	1,800	1,835	1,791	1,825	1,321,500	1,825
2021-04-21	1,810	1,829	1,761	1,780	2,669,000	1,780
2021-04-20	1,853	1,865	1,825	1,865	1,646,500	1,865
2021-04-19	1,860	1,891	1,846	1,881	1,656,300	1,881
2021-04-16	1,916	1,923	1,859	1,863	2,989,100	1,863
2021-04-15	1,903	1,938	1,903	1,922	1,176,300	1,922
2021-04-14	1,898	1,923	1,885	1,923	1,281,600	1,923
2021-04-13	1,906	1,917	1,894	1,908	1,396,800	1,908
2021-04-12	1,919	1,927	1,899	1,907	1,214,100	1,907
2021-04-09	1,902	1,930	1,892	1,918	2,171,200	1,918
2021-04-08	1,898	1,899	1,862	1,885	1,577,100	1,885
2021-04-07	1,896	1,922	1,878	1,912	1,790,300	1,912
2021-04-06	1,948	1,948	1,870	1,881	2,277,200	1,881
2021-04-05	1,926	1,955	1,921	1,942	1,334,400	1,942
2021-04-02	1,897	1,940	1,893	1,929	2,168,800	1,929
2021-04-01	1,929	1,930	1,860	1,876	3,080,900	1,876
2021-03-31	1,964	1,964	1,905	1,910	2,877,400	1,910
2021-03-30	1,910	1,965	1,899	1,938	7,438,100	1,938
2021-03-29	1,936	1,951	1,912	1,923	3,084,400	1,923
2021-03-26	1,888	1,928	1,872	1,907	2,607,500	1,907
2021-03-25	1,835	1,886	1,820	1,870	2,634,200	1,870
2021-03-24	1,837	1,840	1,784	1,816	4,084,200	1,816
2021-03-23	1,859	1,888	1,844	1,874	3,095,300	1,874
2021-03-22	1,883	1,899	1,861	1,862	3,089,000	1,862
2021-03-19	1,815	1,898	1,813	1,898	5,943,000	1,898
2021-03-18	1,847	1,857	1,809	1,835	4,503,500	1,835
2021-03-17	1,836	1,884	1,832	1,851	5,640,200	1,851
2021-03-16	1,872	1,907	1,813	1,833	6,663,200	1,833
2021-03-15	1,993	2,005	1,831	1,863	8,464,000	1,863
2021-03-12	1,951	2,002	1,943	1,994	3,479,100	1,994
2021-03-11	1,956	1,981	1,946	1,965	1,897,700	1,965
2021-03-10	1,957	1,976	1,933	1,957	1,861,100	1,957
2021-03-09	1,972	1,991	1,945	1,958	2,708,300	1,958
2021-03-08	2,082	2,089	1,941	1,958	4,873,800	1,958
2021-03-05	1,970	2,057	1,938	2,055	4,320,200	2,055
2021-03-04	1,958	1,982	1,928	1,975	2,448,200	1,975
2021-03-03	2,000	2,018	1,946	1,973	2,439,700	1,973
2021-03-02	1,985	2,014	1,968	1,984	2,705,400	1,984
2021-03-01	2,033	2,038	1,916	1,956	5,108,800	1,956
2021-02-26	1,985	2,098	1,971	2,013	5,630,500	2,013
2021-02-25	2,058	2,078	2,024	2,040	3,650,600	2,040
2021-02-24	2,125	2,139	1,985	1,991	6,405,700	1,991
2021-02-22	2,116	2,154	2,084	2,140	3,533,900	2,140
2021-02-19	2,206	2,230	2,074	2,099	7,113,700	2,099
2021-02-18	2,342	2,361	2,233	2,256	3,983,500	2,256
2021-02-17	2,315	2,352	2,313	2,336	2,497,700	2,336
2021-02-16	2,334	2,369	2,306	2,334	3,596,900	2,334
2021-02-15	2,345	2,410	2,301	2,346	4,087,200	2,346
2021-02-12	2,327	2,341	2,268	2,330	3,165,400	2,330
2021-02-10	2,273	2,330	2,270	2,328	3,119,700	2,328
2021-02-09	2,250	2,309	2,238	2,279	3,964,000	2,279
2021-02-08	2,226	2,268	2,126	2,241	4,013,000	2,241
2021-02-05	2,300	2,303	2,239	2,265	3,965,800	2,265
2021-02-04	2,258	2,289	2,220	2,283	4,636,500	2,283
2021-02-03	2,220	2,299	2,217	2,234	4,374,700	2,234
2021-02-02	2,230	2,252	2,173	2,216	5,852,300	2,216
2021-02-01	2,131	2,270	2,114	2,247	5,462,500	2,247
2021-01-29	2,368	2,386	2,114	2,174	11,839,200	2,174
2021-01-28	2,204	2,357	2,184	2,350	10,618,200	2,350
2021-01-27	2,128	2,248	2,120	2,243	6,687,100	2,243
2021-01-26	2,072	2,148	2,054	2,113	4,101,700	2,113
2021-01-25	2,168	2,187	2,030	2,073	7,482,800	2,073
2021-01-22	2,061	2,165	2,056	2,156	7,899,300	2,156
2021-01-21	2,060	2,089	2,045	2,074	6,612,900	2,074
2021-01-20	1,950	2,039	1,946	2,035	7,334,500	2,035
2021-01-19	1,893	1,969	1,884	1,928	6,163,400	1,928
2021-01-18	1,928	1,933	1,862	1,884	3,915,800	1,884
2021-01-15	1,861	1,924	1,840	1,922	6,613,600	1,922
2021-01-14	1,794	1,844	1,773	1,835	4,277,800	1,835
2021-01-13	1,727	1,808	1,726	1,791	4,136,600	1,791
2021-01-12	1,692	1,737	1,675	1,728	2,840,700	1,728
2021-01-08	1,699	1,710	1,684	1,700	2,702,500	1,700
2021-01-07	1,676	1,720	1,670	1,675	4,887,300	1,675
2021-01-06	1,619	1,644	1,597	1,637	3,184,700	1,637
2021-01-05	1,561	1,638	1,559	1,630	3,287,600	1,630
2021-01-04	1,594	1,595	1,549	1,584	2,666,600	1,584

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