1,549円
シャープの株価時系列データ
| 日時 | 始値(円) | 高値(円) | 安値(円) | 終値(円) | 調整後終値(円) | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/02/20 | 1,291.0 | 1,388.0 | 1,290.0 | 1,362.0 | 1,362.0 | 5,184,400 |
| 2019/02/19 | 1,320.0 | 1,328.0 | 1,265.0 | 1,266.0 | 1,266.0 | 2,836,200 |
| 2019/02/18 | 1,246.0 | 1,353.0 | 1,240.0 | 1,325.0 | 1,325.0 | 4,837,800 |
| 2019/02/15 | 1,238.0 | 1,246.0 | 1,206.0 | 1,206.0 | 1,206.0 | 1,693,000 |
| 2019/02/14 | 1,261.0 | 1,282.0 | 1,241.0 | 1,248.0 | 1,248.0 | 1,552,200 |
| 2019/02/13 | 1,249.0 | 1,284.0 | 1,238.0 | 1,278.0 | 1,278.0 | 2,753,500 |
| 2019/02/12 | 1,180.0 | 1,229.0 | 1,177.0 | 1,227.0 | 1,227.0 | 2,283,700 |
| 2019/02/08 | 1,200.0 | 1,210.0 | 1,138.0 | 1,154.0 | 1,154.0 | 2,744,600 |
| 2019/02/07 | 1,217.0 | 1,256.0 | 1,215.0 | 1,220.0 | 1,220.0 | 1,956,000 |
| 2019/02/06 | 1,242.0 | 1,245.0 | 1,209.0 | 1,214.0 | 1,214.0 | 1,736,700 |
| 2019/02/05 | 1,314.0 | 1,315.0 | 1,216.0 | 1,221.0 | 1,221.0 | 3,323,700 |
| 2019/02/04 | 1,293.0 | 1,335.0 | 1,265.0 | 1,314.0 | 1,314.0 | 3,389,600 |
| 2019/02/01 | 1,175.0 | 1,280.0 | 1,170.0 | 1,272.0 | 1,272.0 | 5,158,500 |
| 2019/01/31 | 1,156.0 | 1,195.0 | 1,132.0 | 1,153.0 | 1,153.0 | 3,284,200 |
| 2019/01/30 | 1,218.0 | 1,220.0 | 1,180.0 | 1,181.0 | 1,181.0 | 2,062,300 |
| 2019/01/29 | 1,225.0 | 1,225.0 | 1,181.0 | 1,208.0 | 1,208.0 | 2,046,000 |
| 2019/01/28 | 1,276.0 | 1,292.0 | 1,222.0 | 1,223.0 | 1,223.0 | 2,408,900 |
| 2019/01/25 | 1,212.0 | 1,268.0 | 1,188.0 | 1,265.0 | 1,265.0 | 2,853,900 |
| 2019/01/24 | 1,168.0 | 1,203.0 | 1,143.0 | 1,202.0 | 1,202.0 | 1,803,700 |
| 2019/01/23 | 1,163.0 | 1,206.0 | 1,151.0 | 1,173.0 | 1,173.0 | 2,451,600 |
