日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

シャープ(6753)の株価時系列情報

シャープ(6753)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1998/12/30 1,005 1,025 1,005 1,019 219,000
1998/12/29 1,013 1,025 1,007 1,025 424,000
1998/12/28 1,008 1,014 1,003 1,012 579,000
1998/12/25 1,000 1,014 991 998 487,000
1998/12/24 1,005 1,005 990 999 977,000
1998/12/22 1,039 1,042 1,000 1,005 906,000
1998/12/21 1,036 1,039 1,025 1,039 529,000
1998/12/18 1,062 1,073 1,050 1,056 1,420,000
1998/12/17 1,016 1,061 1,015 1,060 1,419,000
1998/12/16 1,028 1,029 1,020 1,022 952,000
1998/12/15 1,018 1,029 1,010 1,017 1,292,000
1998/12/14 1,027 1,027 1,005 1,005 1,199,000
1998/12/11 1,007 1,020 1,005 1,007 2,466,000
1998/12/10 1,050 1,050 1,011 1,017 1,012,000
1998/12/09 1,010 1,035 1,005 1,035 1,161,000
1998/12/08 1,025 1,034 1,015 1,015 1,168,000
1998/12/07 1,022 1,032 1,015 1,017 1,164,000
1998/12/04 1,025 1,031 1,018 1,028 1,115,000
1998/12/03 1,065 1,074 1,046 1,052 1,142,000
1998/12/02 1,085 1,092 1,080 1,089 1,150,000
1998/12/01 1,076 1,084 1,063 1,074 1,051,000
1998/11/30 1,080 1,094 1,071 1,086 1,812,000
1998/11/27 1,070 1,086 1,068 1,070 1,797,000
1998/11/26 1,053 1,067 1,051 1,067 1,141,000
1998/11/25 1,046 1,064 1,045 1,060 862,000
1998/11/24 1,050 1,074 1,031 1,074 2,536,000
1998/11/20 1,010 1,019 1,005 1,011 1,162,000
1998/11/19 1,008 1,019 1,000 1,003 1,911,000
1998/11/18 1,007 1,014 1,001 1,005 1,664,000
1998/11/17 1,000 1,007 976 1,007 1,616,000
1998/11/16 980 1,000 971 993 1,841,000
1998/11/13 929 970 926 970 2,275,000
1998/11/12 957 980 949 949 393,000
1998/11/11 972 986 956 975 831,000
1998/11/10 952 985 951 973 1,631,000
1998/11/09 925 957 925 934 425,000
1998/11/06 943 949 917 921 583,000
1998/11/05 959 975 936 963 965,000
1998/11/04 937 958 917 952 1,077,000
1998/11/02 890 915 889 907 555,000
1998/10/30 870 882 857 880 643,000
1998/10/29 875 883 838 868 563,000
1998/10/28 891 907 868 868 628,000
1998/10/27 907 920 896 901 494,000
1998/10/26 917 920 886 899 2,132,000
1998/10/23 982 985 940 945 1,938,000
1998/10/22 1,015 1,039 986 1,012 3,897,000
1998/10/21 958 998 950 991 3,613,000
1998/10/20 875 898 871 898 865,000
1998/10/19 866 893 866 875 1,370,000
1998/10/16 855 865 845 865 494,000
1998/10/15 852 860 834 835 549,000
1998/10/14 859 867 849 850 881,000
1998/10/13 860 868 839 849 1,057,000
1998/10/12 819 858 818 857 1,118,000
1998/10/09 786 829 785 819 1,533,000
1998/10/08 830 835 806 810 2,189,000
1998/10/07 816 848 816 848 1,281,000
1998/10/06 797 820 795 806 1,132,000
1998/10/05 794 794 780 787 755,000
1998/10/02 770 800 770 789 1,199,000
1998/10/01 819 835 778 790 1,978,000
1998/09/30 825 843 813 813 1,640,000
1998/09/29 820 825 803 825 929,000
1998/09/28 813 833 811 826 1,287,000
1998/09/25 827 830 811 813 1,367,000
1998/09/24 830 864 830 863 1,725,000
1998/09/22 849 852 815 820 2,027,000
1998/09/21 850 859 847 852 613,000
1998/09/18 847 888 847 862 842,000
1998/09/17 870 880 856 864 914,000
1998/09/16 856 880 856 876 860,000
1998/09/14 849 872 835 855 1,095,000
1998/09/11 847 857 830 839 4,543,000
1998/09/10 867 894 861 887 557,000
1998/09/09 887 900 844 865 1,341,000
1998/09/08 920 940 907 917 1,029,000
1998/09/07 840 930 838 920 1,260,000
1998/09/04 840 848 840 841 788,000
1998/09/03 850 859 848 852 1,096,000
1998/09/02 841 874 840 854 1,154,000
1998/09/01 824 834 803 825 1,241,000
1998/08/31 845 848 820 834 1,752,000
1998/08/28 853 864 837 845 1,100,000
1998/08/27 910 910 870 871 2,201,000
1998/08/26 911 911 896 900 1,311,000
1998/08/25 915 920 911 911 515,000
1998/08/24 911 920 905 915 567,000
1998/08/21 924 935 919 927 1,542,000
1998/08/20 931 935 923 924 1,839,000
1998/08/19 937 955 931 955 1,282,000
1998/08/18 930 951 921 930 1,046,000
1998/08/17 950 951 915 928 1,709,000
1998/08/14 980 987 961 961 1,447,000
1998/08/13 998 1,004 981 990 636,000
1998/08/12 1,001 1,007 991 1,000 1,535,000
1998/08/11 1,020 1,032 1,015 1,021 749,000
1998/08/10 1,045 1,046 1,026 1,032 630,000
1998/08/07 1,031 1,040 1,025 1,035 565,000
1998/08/06 1,030 1,043 1,028 1,031 794,000
1998/08/05 1,041 1,047 1,029 1,047 868,000
1998/08/04 1,051 1,052 1,030 1,050 631,000
1998/08/03 1,070 1,070 1,050 1,060 617,000
1998/07/31 1,040 1,062 1,040 1,062 687,000
1998/07/30 1,027 1,045 1,025 1,031 598,000
1998/07/29 1,022 1,036 1,022 1,027 433,000
1998/07/28 1,034 1,034 1,013 1,027 1,168,000
1998/07/27 1,049 1,053 1,013 1,015 1,096,000
1998/07/24 1,026 1,049 1,025 1,049 1,352,000
1998/07/23 1,038 1,038 1,017 1,026 1,714,000
1998/07/22 1,060 1,063 1,034 1,041 1,441,000
1998/07/21 1,090 1,091 1,066 1,080 871,000
1998/07/17 1,106 1,106 1,091 1,091 1,223,000
1998/07/16 1,105 1,113 1,097 1,113 1,070,000
1998/07/15 1,108 1,110 1,096 1,110 987,000
1998/07/14 1,075 1,088 1,071 1,088 712,000
1998/07/13 1,063 1,088 1,061 1,085 1,023,000
1998/07/10 1,099 1,104 1,067 1,083 1,755,000
1998/07/09 1,090 1,099 1,071 1,085 836,000
1998/07/08 1,115 1,119 1,101 1,110 351,000
1998/07/07 1,100 1,114 1,095 1,095 495,000
1998/07/06 1,111 1,126 1,096 1,098 363,000
1998/07/03 1,100 1,130 1,100 1,113 721,000
1998/07/02 1,130 1,145 1,115 1,115 1,857,000
1998/07/01 1,104 1,105 1,071 1,098 1,910,000
1998/06/30 1,107 1,124 1,087 1,124 1,046,000
1998/06/29 1,099 1,109 1,087 1,087 781,000
1998/06/26 1,083 1,093 1,065 1,086 1,428,000
1998/06/25 1,046 1,075 1,046 1,062 1,068,000
1998/06/24 1,040 1,065 1,040 1,060 471,000
1998/06/23 1,065 1,065 1,038 1,040 776,000
1998/06/22 1,061 1,065 1,055 1,059 387,000
1998/06/19 1,062 1,075 1,060 1,060 597,000
1998/06/18 1,079 1,084 1,065 1,071 1,238,000
1998/06/17 1,060 1,065 1,025 1,045 1,089,000
1998/06/16 1,082 1,090 1,050 1,050 1,313,000
1998/06/15 1,100 1,115 1,096 1,102 681,000
1998/06/12 1,085 1,115 1,060 1,096 5,520,000
1998/06/11 1,122 1,124 1,105 1,105 2,524,000
1998/06/10 1,110 1,135 1,105 1,127 2,430,000
1998/06/09 1,080 1,109 1,080 1,098 3,153,000
1998/06/08 1,045 1,048 1,038 1,040 417,000
1998/06/05 1,045 1,046 1,033 1,043 788,000
1998/06/04 1,049 1,054 1,035 1,041 1,084,000
1998/06/03 1,046 1,049 1,037 1,044 859,000
1998/06/02 1,064 1,069 1,052 1,060 876,000
1998/06/01 1,060 1,075 1,057 1,065 1,812,000
1998/05/29 1,045 1,055 1,030 1,043 553,000
1998/05/28 1,023 1,057 1,022 1,047 810,000
1998/05/27 1,020 1,024 1,010 1,023 1,119,000
1998/05/26 1,026 1,034 1,015 1,020 1,020,000
1998/05/25 1,040 1,040 1,030 1,035 918,000
1998/05/22 1,100 1,100 1,041 1,057 2,271,000
1998/05/21 1,102 1,116 1,086 1,087 1,093,000
1998/05/20 1,100 1,116 1,087 1,098 1,778,000
1998/05/19 1,057 1,089 1,055 1,082 1,700,000
1998/05/18 1,055 1,060 1,043 1,058 1,068,000
1998/05/15 1,030 1,063 1,022 1,040 2,601,000
1998/05/14 1,022 1,039 1,021 1,022 703,000
1998/05/13 1,005 1,022 998 1,022 1,116,000
1998/05/12 1,030 1,035 1,015 1,015 1,132,000
1998/05/11 1,010 1,030 1,010 1,027 707,000
1998/05/08 1,007 1,030 1,004 1,008 1,780,000
1998/05/07 1,046 1,046 1,011 1,017 1,240,000
1998/05/06 1,071 1,073 1,051 1,051 1,421,000
1998/05/01 1,050 1,082 1,050 1,081 3,171,000
1998/04/30 1,020 1,043 1,020 1,040 2,230,000
1998/04/28 994 1,015 982 1,007 1,547,000
1998/04/27 1,004 1,005 996 1,001 1,622,000
1998/04/24 1,001 1,013 998 1,004 970,000
1998/04/23 990 1,005 986 995 878,000
1998/04/22 993 997 975 997 801,000
1998/04/21 1,010 1,010 982 998 1,082,000
1998/04/20 998 1,020 991 1,013 2,704,000
1998/04/17 976 990 968 988 1,873,000
1998/04/16 987 992 966 966 1,279,000
1998/04/15 970 986 964 981 1,169,000
1998/04/14 970 974 953 962 853,000
1998/04/13 983 990 976 980 277,000
1998/04/10 974 990 969 990 1,470,000
1998/04/09 955 978 949 974 1,666,000
1998/04/08 911 938 911 938 1,036,000
1998/04/07 918 920 906 912 1,286,000
1998/04/06 936 936 907 913 1,047,000
1998/04/03 941 955 912 926 1,474,000
1998/04/02 955 985 945 950 1,636,000
1998/04/01 908 955 902 937 1,868,000
1998/03/31 930 930 900 910 775,000
1998/03/30 939 948 910 921 753,000
1998/03/27 917 946 917 921 768,000
1998/03/26 920 929 906 916 1,008,000
1998/03/25 911 915 895 897 2,119,000
1998/03/24 919 926 908 910 957,000
1998/03/23 935 937 898 924 2,405,000
1998/03/20 940 957 938 945 739,000
1998/03/19 952 959 938 947 1,428,000
1998/03/18 972 980 956 956 1,041,000
1998/03/17 974 985 970 982 838,000
1998/03/16 972 979 955 964 704,000
1998/03/13 954 983 954 979 2,529,000
1998/03/12 989 993 980 982 654,000
1998/03/11 986 997 976 997 1,272,000
1998/03/10 1,000 1,010 993 1,000 1,475,000
1998/03/09 1,040 1,040 1,010 1,010 678,000
1998/03/06 1,020 1,040 1,010 1,040 1,088,000
1998/03/05 1,010 1,020 1,010 1,010 1,424,000
1998/03/04 1,030 1,030 1,010 1,030 572,000
1998/03/03 1,010 1,030 1,000 1,030 1,142,000
1998/03/02 992 1,020 992 1,010 1,273,000
1998/02/27 974 988 966 988 1,650,000
1998/02/26 960 969 951 964 1,313,000
1998/02/25 945 965 941 963 1,595,000
1998/02/24 990 995 955 965 2,719,000
1998/02/23 1,010 1,030 1,000 1,000 1,941,000
1998/02/20 1,030 1,050 1,030 1,040 1,181,000
1998/02/19 1,040 1,060 1,030 1,040 985,000
1998/02/18 1,050 1,070 1,040 1,040 1,237,000
1998/02/17 1,020 1,050 1,020 1,050 931,000
1998/02/16 1,030 1,040 1,020 1,040 558,000
1998/02/13 1,060 1,070 1,030 1,050 1,179,000
1998/02/12 1,040 1,090 1,030 1,080 1,836,000
1998/02/10 1,030 1,030 1,010 1,020 1,163,000
1998/02/09 1,000 1,030 985 1,030 2,049,000
1998/02/06 1,010 1,050 1,010 1,010 1,547,000
1998/02/05 1,020 1,050 1,000 1,020 3,178,000
1998/02/04 1,070 1,080 1,040 1,060 1,343,000
1998/02/03 1,130 1,150 1,110 1,120 2,914,000
1998/02/02 1,060 1,080 1,050 1,070 1,468,000
1998/01/30 1,050 1,060 1,020 1,020 1,493,000
1998/01/29 1,040 1,060 1,030 1,040 1,789,000
1998/01/28 1,080 1,080 1,010 1,010 1,581,000
1998/01/27 1,050 1,080 1,030 1,060 1,886,000
1998/01/26 1,040 1,060 1,010 1,030 2,130,000
1998/01/23 985 1,000 978 997 1,583,000
1998/01/22 1,010 1,020 980 985 2,080,000
1998/01/21 1,050 1,060 1,010 1,020 2,209,000
1998/01/20 1,040 1,060 1,030 1,050 2,676,000
1998/01/19 1,030 1,060 1,030 1,040 2,589,000
1998/01/16 985 1,020 983 1,020 3,236,000
1998/01/14 925 957 925 955 1,995,000
1998/01/13 930 933 902 909 808,000
1998/01/12 922 943 921 930 701,000
1998/01/09 937 942 925 941 1,659,000
1998/01/08 940 958 937 938 2,197,000
1998/01/07 925 953 925 950 1,890,000
1998/01/06 912 929 904 918 1,169,000
1998/01/05 901 917 901 908 591,000

このページの先頭へ