6753 シャープ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	966	970	945	945	1,607,600	945
2022-12-29	955	960	946	960	1,608,600	960
2022-12-28	950	963	949	959	1,922,700	959
2022-12-27	967	969	950	956	1,190,600	956
2022-12-26	928	961	928	961	2,160,200	961
2022-12-23	950	951	928	928	2,403,800	928
2022-12-22	960	961	949	960	1,684,700	960
2022-12-21	951	963	947	955	1,915,500	955
2022-12-20	960	969	943	956	2,663,600	956
2022-12-19	981	981	960	960	2,134,500	960
2022-12-16	992	997	981	982	3,895,900	982
2022-12-15	1,013	1,014	1,000	1,005	1,336,500	1,005
2022-12-14	1,020	1,022	1,012	1,013	1,609,800	1,013
2022-12-13	1,046	1,047	1,007	1,014	2,295,800	1,014
2022-12-12	1,028	1,043	1,027	1,041	2,969,000	1,041
2022-12-09	1,020	1,034	1,013	1,027	4,079,600	1,027
2022-12-08	999	1,019	989	1,017	4,005,000	1,017
2022-12-07	1,000	1,017	988	1,002	3,512,600	1,002
2022-12-06	996	1,014	996	1,010	3,078,300	1,010
2022-12-05	1,000	1,011	988	1,001	2,632,400	1,001
2022-12-02	980	1,003	977	1,001	4,323,600	1,001
2022-12-01	1,000	1,004	981	982	2,810,500	982
2022-11-30	969	975	962	973	3,619,000	973
2022-11-29	963	975	959	972	2,114,800	972
2022-11-28	970	977	961	968	2,008,200	968
2022-11-25	975	976	966	971	1,335,800	971
2022-11-24	978	979	954	972	3,186,800	972
2022-11-22	979	985	963	972	3,826,800	972
2022-11-21	987	990	977	978	2,187,000	978
2022-11-18	996	1,006	985	988	3,597,400	988
2022-11-17	972	999	972	994	3,235,600	994
2022-11-16	995	1,000	965	975	3,399,600	975
2022-11-15	988	997	977	997	3,545,500	997
2022-11-14	975	989	970	986	5,100,400	986
2022-11-11	924	967	916	966	9,310,300	966
2022-11-10	902	912	895	896	2,592,000	896
2022-11-09	912	917	902	917	3,621,800	917
2022-11-08	867	922	867	904	8,557,500	904
2022-11-07	835	873	830	859	9,781,000	859
2022-11-04	879	890	875	888	4,164,900	888
2022-11-02	895	898	885	897	3,347,400	897
2022-11-01	890	899	884	894	3,527,000	894
2022-10-31	887	896	880	891	2,683,600	891
2022-10-28	883	886	869	876	5,766,600	876
2022-10-27	886	904	880	898	2,812,600	898
2022-10-26	899	899	887	889	1,896,400	889
2022-10-25	886	909	885	898	3,897,100	898
2022-10-24	877	887	867	885	3,139,600	885
2022-10-21	859	893	857	869	4,030,200	869
2022-10-20	850	867	848	864	4,887,800	864
2022-10-19	880	882	856	863	4,856,800	863
2022-10-18	860	886	856	885	7,860,800	885
2022-10-17	809	844	806	843	5,056,600	843
2022-10-14	814	822	804	817	4,098,700	817
2022-10-13	800	806	791	792	2,578,300	792
2022-10-12	814	817	792	800	6,378,500	800
2022-10-11	840	849	818	819	7,400,300	819
2022-10-07	880	884	858	859	5,375,000	859
2022-10-06	888	902	885	897	3,235,400	897
2022-10-05	881	891	877	886	2,970,100	886
2022-10-04	874	877	860	873	3,059,000	873
2022-10-03	855	862	838	859	3,212,200	859
2022-09-30	877	881	858	863	4,430,200	863
2022-09-29	893	898	881	883	2,688,800	883
2022-09-28	892	895	879	883	4,011,100	883
2022-09-27	900	909	893	893	3,181,000	893
2022-09-26	922	923	892	898	5,601,600	898
2022-09-22	932	935	924	933	2,519,600	933
2022-09-21	938	940	931	938	2,393,500	938
2022-09-20	943	953	943	945	1,601,700	945
2022-09-16	947	950	937	943	2,997,600	943
2022-09-15	954	956	950	951	1,299,200	951
2022-09-14	950	958	946	949	2,621,000	949
2022-09-13	971	974	964	969	2,237,400	969
2022-09-12	979	983	974	979	2,118,000	979
2022-09-09	957	970	955	965	3,617,400	965
2022-09-08	936	955	932	948	4,667,900	948
2022-09-07	988	991	933	935	10,236,800	935
2022-09-06	993	1,004	990	1,001	1,990,000	1,001
2022-09-05	1,000	1,002	992	992	3,095,800	992
2022-09-02	1,001	1,004	998	1,004	1,491,900	1,004
2022-09-01	1,005	1,007	996	1,002	2,306,300	1,002
2022-08-31	997	1,005	996	1,003	3,117,700	1,003
2022-08-30	1,005	1,007	1,000	1,002	3,630,900	1,002
2022-08-29	1,001	1,011	997	1,001	3,493,200	1,001
2022-08-26	1,018	1,026	1,016	1,020	1,499,100	1,020
2022-08-25	1,017	1,020	1,015	1,016	1,066,800	1,016
2022-08-24	1,019	1,019	1,010	1,015	1,655,000	1,015
2022-08-23	1,024	1,025	1,013	1,014	2,788,600	1,014
2022-08-22	1,036	1,040	1,028	1,034	2,575,600	1,034
2022-08-19	1,051	1,066	1,048	1,052	2,435,300	1,052
2022-08-18	1,042	1,050	1,040	1,049	1,517,800	1,049
2022-08-17	1,031	1,051	1,028	1,051	2,792,500	1,051
2022-08-16	1,035	1,042	1,023	1,024	1,862,600	1,024
2022-08-15	1,022	1,035	1,018	1,032	1,819,300	1,032
2022-08-12	1,021	1,024	1,011	1,023	2,891,200	1,023
2022-08-10	1,004	1,010	1,002	1,008	1,939,100	1,008
2022-08-09	1,016	1,024	1,007	1,008	3,399,800	1,008
2022-08-08	1,035	1,048	1,003	1,022	9,037,200	1,022
2022-08-05	1,059	1,068	1,051	1,062	1,886,800	1,062
2022-08-04	1,057	1,063	1,053	1,060	2,025,400	1,060
2022-08-03	1,043	1,051	1,042	1,051	1,691,900	1,051
2022-08-02	1,053	1,060	1,041	1,047	1,796,000	1,047
2022-08-01	1,075	1,076	1,058	1,060	1,474,600	1,060
2022-07-29	1,063	1,074	1,058	1,066	1,711,300	1,066
2022-07-28	1,063	1,063	1,051	1,056	1,562,400	1,056
2022-07-27	1,066	1,071	1,050	1,057	2,163,000	1,057
2022-07-26	1,069	1,076	1,063	1,072	1,224,600	1,072
2022-07-25	1,079	1,081	1,064	1,069	1,477,400	1,069
2022-07-22	1,088	1,096	1,084	1,087	1,280,800	1,087
2022-07-21	1,088	1,092	1,079	1,089	1,422,900	1,089
2022-07-20	1,082	1,088	1,075	1,087	2,337,700	1,087
2022-07-19	1,068	1,073	1,056	1,065	1,863,200	1,065
2022-07-15	1,049	1,052	1,035	1,050	1,393,300	1,050
2022-07-14	1,037	1,048	1,034	1,040	2,127,100	1,040
2022-07-13	1,055	1,058	1,046	1,051	1,302,900	1,051
2022-07-12	1,065	1,066	1,042	1,044	2,269,100	1,044
2022-07-11	1,073	1,078	1,067	1,072	1,686,100	1,072
2022-07-08	1,058	1,071	1,054	1,058	2,490,400	1,058
2022-07-07	1,044	1,052	1,026	1,052	3,027,800	1,052
2022-07-06	1,020	1,044	1,016	1,038	2,341,500	1,038
2022-07-05	1,039	1,040	1,032	1,036	1,283,100	1,036
2022-07-04	1,029	1,034	1,020	1,031	1,305,800	1,031
2022-07-01	1,044	1,055	1,017	1,019	2,339,100	1,019
2022-06-30	1,037	1,051	1,037	1,049	3,078,100	1,049
2022-06-29	1,033	1,042	1,032	1,036	3,088,200	1,036
2022-06-28	1,057	1,060	1,045	1,049	2,019,900	1,049
2022-06-27	1,055	1,066	1,052	1,062	1,705,700	1,062
2022-06-24	1,041	1,048	1,029	1,045	1,780,700	1,045
2022-06-23	1,051	1,057	1,041	1,041	2,168,900	1,041
2022-06-22	1,070	1,071	1,053	1,053	2,045,600	1,053
2022-06-21	1,065	1,076	1,051	1,062	2,898,800	1,062
2022-06-20	1,068	1,069	1,032	1,048	2,428,000	1,048
2022-06-17	1,008	1,061	1,008	1,061	6,242,700	1,061
2022-06-16	1,043	1,073	1,039	1,045	3,893,200	1,045
2022-06-15	1,000	1,030	999	1,026	4,754,000	1,026
2022-06-14	999	1,010	993	995	5,724,500	995
2022-06-13	1,010	1,022	1,005	1,020	3,421,800	1,020
2022-06-10	1,020	1,028	1,005	1,026	4,149,800	1,026
2022-06-09	1,046	1,047	992	1,024	11,994,400	1,024
2022-06-08	1,071	1,092	1,069	1,086	2,224,400	1,086
2022-06-07	1,069	1,088	1,066	1,070	2,070,600	1,070
2022-06-06	1,064	1,065	1,054	1,058	1,896,100	1,058
2022-06-03	1,075	1,080	1,069	1,072	1,434,400	1,072
2022-06-02	1,078	1,083	1,069	1,073	1,983,000	1,073
2022-06-01	1,062	1,089	1,058	1,086	2,765,900	1,086
2022-05-31	1,070	1,072	1,047	1,049	4,698,600	1,049
2022-05-30	1,058	1,070	1,055	1,067	2,689,900	1,067
2022-05-27	1,065	1,066	1,052	1,054	1,235,400	1,054
2022-05-26	1,055	1,066	1,045	1,046	1,581,300	1,046
2022-05-25	1,052	1,061	1,045	1,050	1,679,500	1,050
2022-05-24	1,082	1,085	1,062	1,063	1,454,000	1,063
2022-05-23	1,090	1,092	1,074	1,079	1,183,600	1,079
2022-05-20	1,081	1,082	1,063	1,072	1,873,000	1,072
2022-05-19	1,042	1,077	1,042	1,075	2,090,600	1,075
2022-05-18	1,065	1,083	1,062	1,082	2,497,300	1,082
2022-05-17	1,055	1,061	1,048	1,056	1,606,200	1,056
2022-05-16	1,069	1,073	1,052	1,056	2,437,400	1,056
2022-05-13	1,032	1,059	1,016	1,057	4,630,300	1,057
2022-05-12	1,015	1,040	996	1,014	11,448,600	1,014
2022-05-11	1,080	1,106	1,079	1,104	3,539,900	1,104
2022-05-10	1,064	1,089	1,057	1,085	2,432,800	1,085
2022-05-09	1,089	1,092	1,076	1,076	2,193,400	1,076
2022-05-06	1,083	1,102	1,073	1,096	2,069,300	1,096
2022-05-02	1,105	1,105	1,080	1,090	2,392,300	1,090
2022-04-28	1,085	1,103	1,070	1,100	2,368,300	1,100
2022-04-27	1,067	1,078	1,055	1,075	3,894,800	1,075
2022-04-26	1,097	1,105	1,088	1,095	1,511,700	1,095
2022-04-25	1,083	1,093	1,080	1,087	2,217,400	1,087
2022-04-22	1,117	1,123	1,095	1,113	1,936,200	1,113
2022-04-21	1,128	1,137	1,123	1,134	1,981,100	1,134
2022-04-20	1,112	1,124	1,104	1,118	1,734,000	1,118
2022-04-19	1,100	1,107	1,098	1,101	1,348,600	1,101
2022-04-18	1,086	1,093	1,073	1,089	1,367,700	1,089
2022-04-15	1,085	1,098	1,081	1,092	1,045,300	1,092
2022-04-14	1,089	1,099	1,086	1,096	1,430,700	1,096
2022-04-13	1,080	1,089	1,079	1,089	1,543,900	1,089
2022-04-12	1,087	1,092	1,075	1,079	1,796,000	1,079
2022-04-11	1,089	1,099	1,083	1,091	1,860,000	1,091
2022-04-08	1,098	1,107	1,072	1,085	2,126,000	1,085
2022-04-07	1,097	1,103	1,077	1,088	2,260,400	1,088
2022-04-06	1,127	1,130	1,107	1,112	2,238,200	1,112
2022-04-05	1,153	1,160	1,142	1,144	1,719,500	1,144
2022-04-04	1,141	1,157	1,135	1,138	1,270,100	1,138
2022-04-01	1,143	1,153	1,132	1,138	2,241,000	1,138
2022-03-31	1,142	1,156	1,137	1,149	2,066,500	1,149
2022-03-30	1,147	1,169	1,140	1,164	2,376,300	1,164
2022-03-29	1,185	1,205	1,173	1,190	2,985,900	1,190
2022-03-28	1,186	1,189	1,170	1,174	1,861,400	1,174
2022-03-25	1,187	1,192	1,171	1,173	2,091,700	1,173
2022-03-24	1,160	1,181	1,155	1,180	2,029,500	1,180
2022-03-23	1,168	1,187	1,159	1,181	2,881,100	1,181
2022-03-22	1,131	1,163	1,129	1,163	3,266,200	1,163
2022-03-18	1,122	1,127	1,113	1,127	2,711,300	1,127
2022-03-17	1,140	1,141	1,110	1,120	2,728,600	1,120
2022-03-16	1,085	1,108	1,085	1,105	2,846,400	1,105
2022-03-15	1,075	1,085	1,069	1,077	1,663,900	1,077
2022-03-14	1,058	1,080	1,058	1,066	1,866,000	1,066
2022-03-11	1,064	1,074	1,049	1,056	2,960,800	1,056
2022-03-10	1,065	1,081	1,057	1,081	4,356,400	1,081
2022-03-09	1,052	1,052	1,018	1,028	3,212,800	1,028
2022-03-08	997	1,055	995	1,039	4,631,500	1,039
2022-03-07	1,045	1,051	1,003	1,012	4,722,300	1,012
2022-03-04	1,069	1,074	1,044	1,060	2,845,500	1,060
2022-03-03	1,095	1,095	1,075	1,076	2,141,400	1,076
2022-03-02	1,067	1,087	1,060	1,084	2,417,200	1,084
2022-03-01	1,091	1,102	1,078	1,081	2,597,500	1,081
2022-02-28	1,086	1,107	1,079	1,083	3,617,300	1,083
2022-02-25	1,050	1,077	1,048	1,072	4,552,200	1,072
2022-02-24	1,071	1,081	1,023	1,036	8,315,100	1,036
2022-02-22	1,170	1,171	1,081	1,083	12,448,800	1,083
2022-02-21	1,200	1,201	1,164	1,181	10,348,100	1,181
2022-02-18	1,295	1,321	1,294	1,314	1,332,700	1,314
2022-02-17	1,305	1,318	1,303	1,310	1,363,000	1,310
2022-02-16	1,339	1,339	1,304	1,309	1,884,400	1,309
2022-02-15	1,324	1,330	1,305	1,318	2,481,700	1,318
2022-02-14	1,314	1,345	1,314	1,332	2,307,600	1,332
2022-02-10	1,323	1,347	1,317	1,345	3,856,800	1,345
2022-02-09	1,291	1,339	1,269	1,308	7,229,700	1,308
2022-02-08	1,245	1,265	1,243	1,258	2,310,500	1,258
2022-02-07	1,236	1,249	1,221	1,247	1,771,600	1,247
2022-02-04	1,245	1,255	1,232	1,244	1,524,800	1,244
2022-02-03	1,258	1,259	1,238	1,253	2,254,200	1,253
2022-02-02	1,262	1,284	1,262	1,276	1,700,700	1,276
2022-02-01	1,279	1,279	1,258	1,265	1,494,900	1,265
2022-01-31	1,240	1,279	1,238	1,269	2,436,700	1,269
2022-01-28	1,239	1,246	1,229	1,241	1,843,900	1,241
2022-01-27	1,247	1,253	1,207	1,221	2,654,500	1,221
2022-01-26	1,255	1,262	1,240	1,247	1,616,300	1,247
2022-01-25	1,256	1,258	1,222	1,246	3,567,400	1,246
2022-01-24	1,282	1,289	1,265	1,273	2,385,500	1,273
2022-01-21	1,293	1,298	1,274	1,294	2,898,800	1,294
2022-01-20	1,319	1,334	1,313	1,315	2,137,800	1,315
2022-01-19	1,340	1,350	1,316	1,325	2,931,000	1,325
2022-01-18	1,336	1,349	1,331	1,336	2,380,400	1,336
2022-01-17	1,320	1,335	1,309	1,333	1,554,100	1,333
2022-01-14	1,340	1,346	1,293	1,314	3,721,900	1,314
2022-01-13	1,340	1,349	1,333	1,346	1,855,200	1,346
2022-01-12	1,336	1,358	1,333	1,341	2,576,300	1,341
2022-01-11	1,343	1,345	1,311	1,312	2,953,600	1,312
2022-01-07	1,349	1,362	1,327	1,346	2,259,500	1,346
2022-01-06	1,388	1,395	1,335	1,351	3,835,100	1,351
2022-01-05	1,356	1,385	1,341	1,381	5,625,300	1,381
2022-01-04	1,330	1,344	1,321	1,326	2,754,600	1,326

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