ソニーグループ(6758)の株価時系列情報
ソニーグループ(6758)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 |
---|---|---|---|---|---|
1999/12/30 | 30,300 | 30,300 | 30,300 | 30,300 | 2,419,800 |
1999/12/29 | 28,300 | 28,300 | 28,300 | 28,300 | 189,500 |
1999/12/28 | 26,300 | 26,300 | 26,300 | 26,300 | 80,200 |
1999/12/27 | 24,610 | 24,850 | 24,060 | 24,300 | 1,181,800 |
1999/12/24 | 24,290 | 24,980 | 24,160 | 24,800 | 3,194,100 |
1999/12/22 | 21,850 | 23,650 | 21,770 | 23,090 | 3,362,700 |
1999/12/21 | 21,320 | 21,700 | 21,320 | 21,650 | 2,154,100 |
1999/12/20 | 21,500 | 22,080 | 21,290 | 21,320 | 3,315,300 |
1999/12/17 | 19,630 | 20,970 | 19,460 | 20,510 | 4,412,200 |
1999/12/16 | 19,450 | 19,510 | 19,150 | 19,430 | 1,185,400 |
1999/12/15 | 19,380 | 19,450 | 19,300 | 19,410 | 2,005,600 |
1999/12/14 | 19,370 | 19,510 | 19,280 | 19,400 | 2,037,600 |
1999/12/13 | 19,250 | 19,260 | 18,980 | 19,250 | 1,499,400 |
1999/12/10 | 19,590 | 19,720 | 19,050 | 19,160 | 5,684,600 |
1999/12/09 | 18,740 | 18,740 | 18,310 | 18,470 | 913,600 |
1999/12/08 | 18,780 | 18,790 | 18,460 | 18,540 | 868,000 |
1999/12/07 | 18,730 | 18,900 | 18,630 | 18,780 | 1,371,300 |
1999/12/06 | 18,550 | 18,620 | 18,370 | 18,550 | 1,222,400 |
1999/12/03 | 18,200 | 18,280 | 18,060 | 18,150 | 830,400 |
1999/12/02 | 18,430 | 18,570 | 17,900 | 18,130 | 1,188,900 |
1999/12/01 | 18,700 | 18,800 | 18,310 | 18,430 | 1,196,200 |
1999/11/30 | 19,330 | 19,370 | 18,750 | 18,900 | 1,424,700 |
1999/11/29 | 19,200 | 19,400 | 19,040 | 19,350 | 1,447,800 |
1999/11/26 | 19,000 | 19,300 | 18,730 | 19,300 | 1,289,400 |
1999/11/25 | 19,090 | 19,270 | 18,770 | 18,800 | 1,590,400 |
1999/11/24 | 18,660 | 19,090 | 18,590 | 18,890 | 1,900,300 |
1999/11/22 | 18,700 | 19,000 | 18,700 | 18,800 | 1,353,300 |
1999/11/19 | 18,680 | 18,880 | 18,530 | 18,600 | 1,412,400 |
1999/11/18 | 18,730 | 18,730 | 18,390 | 18,560 | 1,516,100 |
1999/11/17 | 19,200 | 19,370 | 18,430 | 18,730 | 2,153,400 |
1999/11/16 | 18,750 | 19,100 | 18,430 | 18,800 | 2,203,700 |
1999/11/15 | 18,690 | 18,940 | 18,670 | 18,760 | 2,024,900 |
1999/11/12 | 18,090 | 18,550 | 18,080 | 18,490 | 1,993,400 |
1999/11/11 | 18,300 | 18,520 | 18,080 | 18,080 | 2,589,100 |
1999/11/10 | 17,850 | 18,450 | 17,650 | 18,300 | 3,060,900 |
1999/11/09 | 17,810 | 18,050 | 17,650 | 17,990 | 4,193,300 |
1999/11/08 | 17,400 | 17,580 | 17,300 | 17,410 | 3,446,500 |
1999/11/05 | 16,790 | 17,340 | 16,630 | 17,050 | 3,230,400 |
1999/11/04 | 16,640 | 16,830 | 16,620 | 16,660 | 2,068,100 |
1999/11/02 | 16,370 | 16,550 | 16,310 | 16,540 | 1,013,100 |
1999/11/01 | 16,400 | 16,620 | 16,350 | 16,370 | 1,600,400 |
1999/10/29 | 16,200 | 16,410 | 16,160 | 16,260 | 2,421,900 |
1999/10/28 | 15,820 | 16,020 | 15,710 | 15,710 | 1,617,600 |
1999/10/27 | 15,960 | 16,000 | 15,550 | 15,620 | 1,179,100 |
1999/10/26 | 15,850 | 16,090 | 15,790 | 15,880 | 1,093,500 |
1999/10/25 | 15,800 | 16,010 | 15,730 | 15,750 | 1,507,600 |
1999/10/22 | 15,600 | 15,640 | 15,340 | 15,420 | 1,013,400 |
1999/10/21 | 15,740 | 15,740 | 15,360 | 15,420 | 1,049,400 |
1999/10/20 | 15,600 | 15,780 | 15,520 | 15,590 | 1,344,200 |
1999/10/19 | 15,400 | 15,410 | 15,170 | 15,210 | 1,123,700 |
1999/10/18 | 15,500 | 15,700 | 15,130 | 15,270 | 2,217,300 |
1999/10/15 | 16,690 | 16,790 | 16,160 | 16,250 | 1,189,300 |
1999/10/14 | 16,430 | 16,840 | 16,420 | 16,680 | 996,500 |
1999/10/13 | 16,580 | 16,690 | 16,510 | 16,510 | 849,900 |
1999/10/12 | 16,590 | 16,800 | 16,570 | 16,690 | 1,330,200 |
1999/10/08 | 16,800 | 16,800 | 16,560 | 16,790 | 1,604,800 |
1999/10/07 | 16,900 | 16,970 | 16,730 | 16,880 | 1,919,900 |
1999/10/06 | 16,800 | 16,800 | 16,410 | 16,700 | 1,183,400 |
1999/10/05 | 16,700 | 16,880 | 16,550 | 16,620 | 1,248,600 |
1999/10/04 | 16,490 | 16,670 | 16,400 | 16,500 | 1,372,600 |
1999/10/01 | 16,190 | 16,920 | 16,150 | 16,550 | 3,467,900 |
1999/09/30 | 16,100 | 16,240 | 15,910 | 15,910 | 1,563,100 |
1999/09/29 | 16,140 | 16,140 | 15,800 | 15,940 | 950,500 |
1999/09/28 | 16,160 | 16,230 | 16,000 | 16,140 | 1,410,000 |
1999/09/27 | 16,050 | 16,280 | 15,750 | 15,760 | 1,430,800 |
1999/09/24 | 16,000 | 16,080 | 15,600 | 15,970 | 3,384,300 |
1999/09/22 | 16,450 | 16,870 | 16,330 | 16,600 | 3,832,600 |
1999/09/21 | 16,750 | 17,260 | 16,670 | 17,250 | 4,750,200 |
1999/09/20 | 15,940 | 16,870 | 15,930 | 16,460 | 4,696,500 |
1999/09/17 | 15,620 | 15,780 | 15,360 | 15,540 | 2,359,100 |
1999/09/16 | 15,550 | 15,840 | 15,500 | 15,600 | 3,823,800 |
1999/09/14 | 15,330 | 16,150 | 15,070 | 15,950 | 7,465,600 |
1999/09/13 | 14,640 | 15,090 | 14,570 | 14,930 | 2,772,700 |
1999/09/10 | 14,000 | 14,520 | 13,990 | 14,280 | 3,678,200 |
1999/09/09 | 14,500 | 14,520 | 14,160 | 14,160 | 879,000 |
1999/09/08 | 14,330 | 14,330 | 14,170 | 14,310 | 965,000 |
1999/09/07 | 14,300 | 14,440 | 14,190 | 14,350 | 801,600 |
1999/09/06 | 14,540 | 14,540 | 14,210 | 14,220 | 674,600 |
1999/09/03 | 14,060 | 14,270 | 14,050 | 14,140 | 783,300 |
1999/09/02 | 14,350 | 14,370 | 14,150 | 14,150 | 666,700 |
1999/09/01 | 14,110 | 14,440 | 14,060 | 14,350 | 1,074,800 |
1999/08/31 | 14,210 | 14,320 | 14,110 | 14,180 | 1,113,900 |
1999/08/30 | 14,150 | 14,570 | 14,140 | 14,550 | 554,600 |
1999/08/27 | 14,310 | 14,400 | 14,210 | 14,350 | 574,300 |
1999/08/26 | 14,500 | 14,570 | 14,310 | 14,310 | 837,600 |
1999/08/25 | 14,550 | 14,750 | 14,260 | 14,330 | 974,300 |
1999/08/24 | 14,800 | 15,000 | 14,690 | 14,800 | 1,016,400 |
1999/08/23 | 14,900 | 14,900 | 14,280 | 14,460 | 966,300 |
1999/08/20 | 14,150 | 14,790 | 14,150 | 14,750 | 1,577,800 |
1999/08/19 | 14,570 | 14,600 | 14,300 | 14,450 | 1,307,300 |
1999/08/18 | 15,100 | 15,210 | 14,890 | 14,970 | 2,271,400 |
1999/08/17 | 14,980 | 15,070 | 14,870 | 14,950 | 1,852,800 |
1999/08/16 | 15,000 | 15,000 | 14,820 | 14,820 | 1,365,700 |
1999/08/13 | 14,390 | 14,610 | 14,300 | 14,530 | 1,356,400 |
1999/08/12 | 14,500 | 14,550 | 14,330 | 14,390 | 984,600 |
1999/08/11 | 14,160 | 14,360 | 14,090 | 14,130 | 1,439,800 |
1999/08/10 | 13,890 | 14,270 | 13,840 | 14,240 | 2,000,700 |
1999/08/09 | 13,650 | 13,890 | 13,580 | 13,770 | 1,041,700 |
1999/08/06 | 13,700 | 13,820 | 13,650 | 13,740 | 1,504,800 |
1999/08/05 | 13,640 | 13,730 | 13,490 | 13,650 | 1,573,100 |
1999/08/04 | 14,250 | 14,300 | 14,000 | 14,040 | 1,317,800 |
1999/08/03 | 14,450 | 14,550 | 14,210 | 14,440 | 1,422,600 |
1999/08/02 | 14,300 | 14,490 | 14,260 | 14,360 | 1,226,500 |
1999/07/30 | 14,490 | 14,790 | 14,380 | 14,590 | 1,820,600 |
1999/07/29 | 14,550 | 15,230 | 14,520 | 14,750 | 3,306,300 |
1999/07/28 | 14,100 | 14,230 | 13,920 | 14,020 | 1,222,600 |
1999/07/27 | 14,070 | 14,120 | 13,720 | 13,770 | 1,449,500 |
1999/07/26 | 13,900 | 14,150 | 13,850 | 13,970 | 1,457,200 |
1999/07/23 | 13,500 | 13,920 | 13,470 | 13,700 | 1,654,300 |
1999/07/22 | 14,130 | 14,180 | 13,700 | 13,850 | 1,637,600 |
1999/07/21 | 14,420 | 14,510 | 14,200 | 14,330 | 1,710,800 |
1999/07/19 | 15,100 | 15,120 | 14,880 | 15,020 | 1,212,500 |
1999/07/16 | 15,420 | 15,680 | 15,060 | 15,150 | 2,490,800 |
1999/07/15 | 14,800 | 14,900 | 14,660 | 14,820 | 2,002,100 |
1999/07/14 | 14,310 | 14,730 | 14,310 | 14,540 | 1,831,000 |
1999/07/13 | 14,300 | 14,550 | 14,230 | 14,420 | 1,885,300 |
1999/07/12 | 13,860 | 14,430 | 13,800 | 14,430 | 2,571,000 |
1999/07/09 | 13,800 | 13,840 | 13,530 | 13,770 | 1,650,900 |
1999/07/08 | 13,600 | 13,870 | 13,520 | 13,700 | 2,000,900 |
1999/07/07 | 13,500 | 13,620 | 13,350 | 13,500 | 1,227,000 |
1999/07/06 | 13,700 | 13,740 | 13,300 | 13,500 | 1,184,200 |
1999/07/05 | 13,740 | 13,900 | 13,700 | 13,700 | 1,429,100 |
1999/07/02 | 13,700 | 13,770 | 13,460 | 13,650 | 1,915,700 |
1999/07/01 | 13,350 | 13,590 | 13,210 | 13,590 | 2,853,900 |
1999/06/30 | 13,300 | 13,460 | 13,050 | 13,050 | 2,489,000 |
1999/06/29 | 12,660 | 13,150 | 12,660 | 13,070 | 2,400,300 |
1999/06/28 | 12,600 | 12,610 | 12,510 | 12,580 | 772,900 |
1999/06/25 | 12,650 | 12,710 | 12,510 | 12,510 | 1,040,000 |
1999/06/24 | 12,900 | 12,940 | 12,720 | 12,850 | 1,317,500 |
1999/06/23 | 13,100 | 13,150 | 12,950 | 13,020 | 2,263,700 |
1999/06/22 | 13,380 | 13,410 | 13,170 | 13,300 | 4,743,500 |
1999/06/21 | 12,490 | 12,980 | 12,410 | 12,980 | 2,909,200 |
1999/06/18 | 12,190 | 12,300 | 12,160 | 12,290 | 1,506,800 |
1999/06/17 | 12,100 | 12,240 | 12,050 | 12,150 | 1,462,200 |
1999/06/16 | 11,950 | 12,030 | 11,850 | 11,900 | 941,400 |
1999/06/15 | 11,890 | 12,020 | 11,750 | 11,990 | 1,280,600 |
1999/06/14 | 11,820 | 11,990 | 11,730 | 11,800 | 1,616,200 |
1999/06/11 | 11,400 | 11,850 | 11,400 | 11,800 | 4,566,400 |
1999/06/10 | 11,300 | 11,540 | 11,230 | 11,440 | 1,084,100 |
1999/06/09 | 11,300 | 11,400 | 11,270 | 11,370 | 698,800 |
1999/06/08 | 11,370 | 11,400 | 11,260 | 11,300 | 859,700 |
1999/06/07 | 10,950 | 11,270 | 10,920 | 11,170 | 1,203,200 |
1999/06/04 | 10,890 | 10,940 | 10,720 | 10,850 | 906,300 |
1999/06/03 | 11,010 | 11,070 | 10,800 | 10,850 | 1,330,000 |
1999/06/02 | 11,220 | 11,230 | 11,030 | 11,080 | 926,900 |
1999/06/01 | 11,150 | 11,310 | 11,110 | 11,240 | 741,400 |
1999/05/31 | 11,300 | 11,330 | 11,110 | 11,230 | 793,000 |
1999/05/28 | 11,340 | 11,410 | 11,280 | 11,360 | 1,001,100 |
1999/05/27 | 11,510 | 11,510 | 11,310 | 11,450 | 614,500 |
1999/05/26 | 11,160 | 11,500 | 11,140 | 11,310 | 865,700 |
1999/05/25 | 11,300 | 11,370 | 11,150 | 11,170 | 941,100 |
1999/05/24 | 11,440 | 11,630 | 11,360 | 11,600 | 998,800 |
1999/05/21 | 11,410 | 11,490 | 11,300 | 11,480 | 773,600 |
1999/05/20 | 11,180 | 11,450 | 11,000 | 11,410 | 1,173,400 |
1999/05/19 | 11,010 | 11,220 | 10,960 | 10,980 | 1,077,000 |
1999/05/18 | 11,180 | 11,270 | 11,050 | 11,180 | 785,100 |
1999/05/17 | 11,280 | 11,290 | 11,160 | 11,180 | 728,600 |
1999/05/14 | 11,330 | 11,340 | 11,240 | 11,320 | 1,371,200 |
1999/05/13 | 11,160 | 11,330 | 11,120 | 11,250 | 616,100 |
1999/05/12 | 11,300 | 11,440 | 11,220 | 11,220 | 1,101,300 |
1999/05/11 | 11,220 | 11,220 | 11,080 | 11,120 | 950,500 |
1999/05/10 | 11,150 | 11,190 | 11,070 | 11,090 | 677,200 |
1999/05/07 | 11,270 | 11,300 | 11,000 | 11,000 | 1,204,700 |
1999/05/06 | 11,100 | 11,320 | 11,090 | 11,280 | 1,567,700 |
1999/04/30 | 11,300 | 11,330 | 11,050 | 11,150 | 2,407,400 |
1999/04/28 | 11,650 | 11,870 | 11,560 | 11,700 | 1,430,100 |
1999/04/27 | 11,630 | 11,640 | 11,450 | 11,560 | 770,400 |
1999/04/26 | 11,550 | 11,680 | 11,430 | 11,430 | 707,600 |
1999/04/23 | 11,500 | 11,690 | 11,480 | 11,630 | 1,040,700 |
1999/04/22 | 11,480 | 11,490 | 11,270 | 11,490 | 1,110,200 |
1999/04/21 | 11,330 | 11,400 | 11,180 | 11,280 | 659,200 |
1999/04/20 | 11,250 | 11,370 | 11,200 | 11,300 | 1,028,100 |
1999/04/19 | 11,610 | 11,610 | 11,310 | 11,450 | 1,082,300 |
1999/04/16 | 11,900 | 12,020 | 11,600 | 11,610 | 1,245,700 |
1999/04/15 | 11,750 | 11,960 | 11,670 | 11,850 | 1,288,800 |
1999/04/14 | 11,950 | 11,980 | 11,600 | 11,700 | 1,709,900 |
1999/04/13 | 12,200 | 12,210 | 12,050 | 12,080 | 1,169,900 |
1999/04/12 | 12,160 | 12,240 | 11,970 | 12,000 | 911,800 |
1999/04/09 | 12,800 | 12,800 | 12,300 | 12,360 | 2,983,800 |
1999/04/08 | 12,090 | 12,400 | 12,000 | 12,400 | 1,777,200 |
1999/04/07 | 11,750 | 12,250 | 11,660 | 12,090 | 4,334,100 |
1999/04/06 | 11,500 | 11,690 | 11,310 | 11,690 | 1,320,000 |
1999/04/05 | 11,400 | 11,490 | 11,240 | 11,380 | 716,300 |
1999/04/02 | 11,500 | 11,570 | 11,350 | 11,400 | 1,278,400 |
1999/04/01 | 11,000 | 11,400 | 10,940 | 11,300 | 1,219,000 |
1999/03/31 | 11,100 | 11,200 | 10,930 | 10,950 | 843,100 |
1999/03/30 | 11,400 | 11,450 | 11,120 | 11,300 | 922,000 |
1999/03/29 | 11,390 | 11,420 | 11,280 | 11,300 | 864,500 |
1999/03/26 | 11,400 | 11,500 | 11,090 | 11,400 | 1,108,000 |
1999/03/25 | 11,050 | 11,300 | 11,050 | 11,290 | 1,072,400 |
1999/03/24 | 10,800 | 11,030 | 10,750 | 10,750 | 1,585,400 |
1999/03/23 | 11,500 | 11,550 | 11,260 | 11,400 | 1,556,000 |
1999/03/19 | 11,200 | 11,400 | 11,100 | 11,360 | 1,513,500 |
1999/03/18 | 11,550 | 11,550 | 10,980 | 11,070 | 1,732,100 |
1999/03/17 | 11,430 | 11,590 | 11,290 | 11,590 | 1,864,400 |
1999/03/16 | 11,500 | 11,530 | 11,360 | 11,500 | 3,095,900 |
1999/03/15 | 11,150 | 11,300 | 11,080 | 11,300 | 1,979,700 |
1999/03/12 | 11,200 | 11,280 | 11,000 | 11,010 | 3,765,600 |
1999/03/11 | 11,050 | 11,350 | 10,750 | 10,910 | 4,262,200 |
1999/03/10 | 11,700 | 11,930 | 11,590 | 11,850 | 5,954,500 |
1999/03/09 | 10,650 | 11,050 | 10,550 | 10,940 | 4,667,200 |
1999/03/08 | 10,300 | 10,340 | 10,050 | 10,050 | 1,827,200 |
1999/03/05 | 10,000 | 10,110 | 9,860 | 10,100 | 3,346,700 |
1999/03/04 | 9,270 | 9,480 | 9,220 | 9,450 | 2,144,900 |
1999/03/03 | 8,860 | 9,100 | 8,820 | 9,070 | 1,090,100 |
1999/03/02 | 8,840 | 8,940 | 8,690 | 8,690 | 740,800 |
1999/03/01 | 8,890 | 8,950 | 8,720 | 8,720 | 780,700 |
1999/02/26 | 9,080 | 9,080 | 8,960 | 8,980 | 684,800 |
1999/02/25 | 9,160 | 9,220 | 9,060 | 9,090 | 808,800 |
1999/02/24 | 9,090 | 9,170 | 8,990 | 9,060 | 1,139,000 |
1999/02/23 | 9,090 | 9,140 | 9,020 | 9,140 | 656,500 |
1999/02/22 | 9,160 | 9,170 | 9,080 | 9,100 | 762,400 |
1999/02/19 | 8,950 | 9,100 | 8,910 | 9,100 | 1,580,100 |
1999/02/18 | 8,830 | 8,860 | 8,710 | 8,850 | 879,600 |
1999/02/17 | 8,800 | 8,900 | 8,750 | 8,840 | 1,754,400 |
1999/02/16 | 8,450 | 8,640 | 8,450 | 8,600 | 1,057,500 |
1999/02/15 | 8,350 | 8,420 | 8,320 | 8,400 | 511,700 |
1999/02/12 | 8,300 | 8,390 | 8,280 | 8,340 | 1,189,400 |
1999/02/10 | 8,150 | 8,400 | 8,140 | 8,400 | 742,400 |
1999/02/09 | 8,400 | 8,400 | 8,210 | 8,220 | 645,600 |
1999/02/08 | 8,270 | 8,350 | 8,210 | 8,350 | 575,000 |
1999/02/05 | 8,250 | 8,290 | 8,110 | 8,170 | 716,300 |
1999/02/04 | 8,300 | 8,460 | 8,210 | 8,290 | 833,100 |
1999/02/03 | 8,240 | 8,320 | 8,160 | 8,200 | 729,800 |
1999/02/02 | 8,480 | 8,480 | 8,360 | 8,410 | 518,700 |
1999/02/01 | 8,540 | 8,570 | 8,450 | 8,520 | 726,700 |
1999/01/29 | 8,430 | 8,520 | 8,370 | 8,450 | 1,634,400 |
1999/01/28 | 8,210 | 8,340 | 8,130 | 8,130 | 1,608,700 |
1999/01/27 | 7,890 | 8,130 | 7,810 | 8,060 | 925,500 |
1999/01/26 | 7,930 | 7,980 | 7,800 | 7,900 | 920,300 |
1999/01/25 | 8,020 | 8,060 | 7,900 | 7,920 | 1,035,500 |
1999/01/22 | 8,050 | 8,190 | 8,050 | 8,060 | 1,007,500 |
1999/01/21 | 8,030 | 8,150 | 7,930 | 8,090 | 1,272,000 |
1999/01/20 | 7,860 | 8,020 | 7,820 | 7,990 | 1,007,200 |
1999/01/19 | 7,900 | 7,930 | 7,780 | 7,900 | 1,091,400 |
1999/01/18 | 7,790 | 7,890 | 7,760 | 7,880 | 1,110,700 |
1999/01/14 | 7,520 | 7,700 | 7,500 | 7,650 | 1,441,100 |
1999/01/13 | 7,490 | 7,610 | 7,440 | 7,560 | 1,971,800 |
1999/01/12 | 7,360 | 7,530 | 7,290 | 7,390 | 3,015,700 |
1999/01/11 | 7,590 | 7,600 | 7,450 | 7,460 | 1,629,000 |
1999/01/08 | 7,600 | 7,670 | 7,480 | 7,570 | 2,111,600 |
1999/01/07 | 7,940 | 7,990 | 7,640 | 7,700 | 1,788,800 |
1999/01/06 | 7,830 | 7,850 | 7,660 | 7,740 | 1,650,700 |
1999/01/05 | 8,030 | 8,050 | 7,720 | 7,770 | 1,312,300 |
1999/01/04 | 8,100 | 8,160 | 8,030 | 8,050 | 500,300 |