6758 ソニーグループ(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-284,5804,8504,5604,750787,2002,159.09
1987-12-264,7804,8104,7004,700572,8002,136.36
1987-12-254,8504,8904,7104,7901,112,2002,177.27
1987-12-244,9905,0004,8704,870818,0002,213.64
1987-12-234,9305,0104,9004,940687,7002,245.45
1987-12-224,9705,0104,9204,930902,9002,240.91
1987-12-215,0405,0804,9905,0201,697,7002,281.82
1987-12-184,9304,9904,9104,9901,154,1002,268.18
1987-12-174,9004,9804,8404,9801,592,6002,263.64
1987-12-164,9004,9404,8504,850714,2002,204.55
1987-12-155,0405,0504,8404,8501,349,3002,204.55
1987-12-144,9604,9804,9304,950359,2002,250
1987-12-115,0305,0504,9304,9302,990,2002,240.91
1987-12-105,1205,1305,0305,1301,889,9002,331.82
1987-12-095,1905,1905,0505,0503,876,2002,295.45
1987-12-085,0305,0904,9905,0905,113,8992,313.64
1987-12-074,9605,0204,9104,9202,110,8002,236.36
1987-12-054,8604,9504,8604,9101,824,1002,231.82
1987-12-044,8604,9304,7904,8301,668,7002,195.45
1987-12-034,8204,8804,7804,8101,122,1002,186.36
1987-12-024,8904,9504,8204,8402,360,1002,200
1987-12-014,6504,9204,6204,8803,781,7002,218.18
1987-11-304,7304,7904,7004,7001,372,5002,136.36
1987-11-284,7404,8504,7204,820694,6002,190.91
1987-11-274,8504,8704,7404,8001,473,3002,181.82
1987-11-264,9404,9504,8004,8301,689,1002,195.45
1987-11-255,0005,0404,9504,9504,117,3002,250
1987-11-244,8704,9804,8304,8803,231,4002,218.18
1987-11-204,6904,8404,6804,8204,168,7002,190.91
1987-11-194,7604,8004,6704,6903,387,3002,131.82
1987-11-184,5204,7804,5104,7303,733,9002,150
1987-11-174,7004,7404,5604,5702,992,5002,077.27
1987-11-164,5004,7204,5004,7003,965,6002,136.36
1987-11-134,4304,6304,4004,5506,387,7992,068.18
1987-11-124,0904,2903,9904,2902,640,0001,950
1987-11-113,9204,0303,8003,9301,666,0001,786.36
1987-11-103,9103,9703,8603,8601,041,5001,754.55
1987-11-094,0304,0303,9503,960345,3001,800
1987-11-074,0504,0904,0004,030353,5001,831.82
1987-11-063,9604,1403,9604,1001,838,3001,863.64
1987-11-053,8604,0003,8503,9001,374,8001,772.73
1987-11-043,9003,9303,8503,880940,8001,763.64
1987-11-024,0704,0703,9404,0001,127,2001,818.18
1987-10-314,1104,1504,0504,070856,8001,850
1987-10-304,0504,0803,9904,0601,536,1001,845.45
1987-10-293,8004,0303,8003,8501,777,4001,750
1987-10-284,2304,2503,9003,9501,957,9001,795.45
1987-10-273,9204,2703,9204,2302,424,0001,922.73
1987-10-264,2104,2803,8003,9702,261,9001,804.55
1987-10-244,2404,3704,2004,2101,133,8001,913.64
1987-10-234,3004,4004,2204,2402,722,7001,927.27
1987-10-224,7804,8004,4004,4402,912,3002,018.18
1987-10-214,6504,7404,6004,7302,431,1002,150
1987-10-204,4504,4504,4504,450604,9002,022.73
1987-10-194,8905,0204,8904,9501,966,6002,250
1987-10-165,2105,2805,1605,2401,745,1002,381.82
1987-10-155,3205,4105,2505,3001,582,2002,409.09
1987-10-145,5805,6005,4405,5202,107,7002,509.09
1987-10-135,3905,5105,3705,4801,138,3002,490.91
1987-10-125,3005,4305,3005,410851,8002,459.09
1987-10-095,5605,5905,3805,5001,686,3002,500
1987-10-085,5805,6705,5505,6002,104,2002,545.45
1987-10-075,6005,7005,6005,6004,792,8002,545.45
1987-10-065,6205,7105,5805,7005,318,7992,590.91
1987-10-055,5405,6905,5405,6404,373,2002,563.64
1987-10-035,5305,6305,5205,5402,225,0002,518.18
1987-10-025,5405,5905,4905,5002,639,9002,500
1987-10-015,5805,6505,4705,5507,422,4992,522.73
1987-09-305,5005,6505,4805,59010,911,0992,540.91
1987-09-295,2405,5005,2205,5008,553,7992,500
1987-09-285,1005,1905,1005,1402,331,6002,336.36
1987-09-265,1005,1005,0205,0901,718,8002,313.64
1987-09-255,0005,0004,9204,9301,371,6002,240.91
1987-09-245,0205,0804,9505,0001,761,3002,272.73
1987-09-225,0005,0204,9605,000946,2002,272.73
1987-09-215,0905,0905,0005,020626,7002,281.82
1987-09-185,0305,1205,0305,0501,341,4002,295.45
1987-09-175,0505,0704,9705,070678,0002,304.55
1987-09-165,0505,1005,0205,070740,6002,304.55
1987-09-145,1205,1205,0305,0701,843,1002,304.55
1987-09-115,0005,0004,9304,970570,6002,259.09
1987-09-104,9104,9904,9004,9501,008,2002,250
1987-09-095,1105,1104,8804,8901,634,5002,222.73
1987-09-084,9605,1104,9605,0503,040,4002,295.45
1987-09-074,9305,0404,8504,9701,573,0002,259.09
1987-09-055,0005,0404,8204,9401,325,8002,245.45
1987-09-044,9004,9704,8704,9702,623,1002,259.09
1987-09-034,6504,9004,6504,8002,413,3002,181.82
1987-09-024,6704,7404,6504,7101,230,1002,140.91
1987-09-014,7404,7904,6804,7101,111,2002,140.91
1987-08-314,8204,9004,7104,7101,157,9002,140.91
1987-08-294,7104,8204,7004,800984,1002,181.82
1987-08-284,7904,8304,6604,7102,845,8002,140.91
1987-08-274,9505,0004,8504,9001,393,7002,227.27
1987-08-265,0805,0904,9705,0001,341,7002,272.73
1987-08-255,0005,0604,9404,9601,754,6002,254.55
1987-08-244,9105,1104,9004,9802,277,5002,263.64
1987-08-224,9005,0004,9004,9601,477,8002,254.55
1987-08-215,1505,1804,9304,9903,381,4002,268.18
1987-08-205,0505,1305,0205,0402,971,9002,290.91
1987-08-195,0005,1704,9305,1508,666,3992,340.91
1987-08-185,3605,4105,2805,3003,168,1002,409.09
1987-08-175,2805,5405,2605,4105,422,8992,459.09
1987-08-145,3005,3905,2805,3805,332,8992,445.45
1987-08-135,1305,2705,1005,2503,992,4002,386.36
1987-08-125,1005,2005,0605,1804,822,8002,354.55
1987-08-114,9605,0504,9304,9802,687,8002,263.64
1987-08-104,9004,9604,8604,9601,132,0002,254.55
1987-08-074,9104,9804,9104,9101,210,5002,231.82
1987-08-064,9905,0304,9505,0001,719,4002,272.73
1987-08-055,0405,0804,9804,9804,643,7002,263.64
1987-08-044,8205,0804,8004,9005,061,7992,227.27
1987-08-034,9605,0004,8604,8703,572,1002,213.64
1987-08-014,9005,0004,8505,0004,245,1002,272.73
1987-07-314,8804,9804,7504,7805,966,5992,172.73
1987-07-304,7004,8304,6504,8306,952,0992,195.45
1987-07-294,5904,6004,5104,6004,601,7002,090.91
1987-07-284,5204,5704,4704,5704,222,6002,077.27
1987-07-274,3804,5004,3504,4702,748,6002,031.82
1987-07-254,3204,4004,2604,4002,758,1002,000
1987-07-244,1004,3504,0604,3204,055,4001,963.64
1987-07-234,0204,1503,9504,090796,3001,859.09
1987-07-224,2004,2204,0504,0701,331,3001,850
1987-07-214,1204,2304,1204,2001,457,8001,909.09
1987-07-204,2404,2404,1404,220971,6001,918.18
1987-07-174,0304,2404,0004,1501,706,9001,886.36
1987-07-163,8804,0003,8703,980585,2001,809.09
1987-07-153,8603,9503,8503,940532,9001,790.91
1987-07-143,9003,9203,8803,880477,6001,763.64
1987-07-134,0004,0103,9003,980443,2001,809.09
1987-07-103,9404,0803,9404,000464,3001,818.18
1987-07-093,9303,9903,8803,930792,5001,786.36
1987-07-084,0904,1203,8803,8801,274,3001,763.64
1987-07-074,1604,1904,0504,080808,4001,854.55
1987-07-064,2004,2804,1504,210671,7001,913.64
1987-07-044,1604,2504,1604,200556,0001,909.09
1987-07-034,3004,3004,2104,2101,760,0001,913.64
1987-07-024,1004,3004,1004,2301,748,8001,922.73
1987-07-014,2504,2704,1204,1501,379,5001,886.36
1987-06-304,1204,3204,1204,2502,660,8001,931.82
1987-06-294,0904,1904,0604,1401,527,7001,881.82
1987-06-274,1804,1804,0904,1201,572,1001,872.73
1987-06-264,3504,3504,1504,1803,713,7001,900
1987-06-254,1504,3804,1504,2505,756,6991,931.82
1987-06-244,3404,4504,1904,2007,241,7991,909.09
1987-06-234,1304,3404,0904,3409,284,3991,972.73
1987-06-223,9504,1003,9204,0808,795,0991,854.55
1987-06-193,8003,9803,6603,9706,475,1991,804.55
1987-06-183,7503,8403,6003,7503,979,6001,704.55
1987-06-173,8303,8303,6903,7402,071,8001,700
1987-06-163,8303,8503,7303,7804,355,3001,718.18
1987-06-153,7503,8803,7103,8809,011,1991,763.64
1987-06-123,4803,7503,4403,7007,243,5991,681.82
1987-06-113,1703,4303,1703,4302,158,9001,559.09
1987-06-103,1303,1503,0703,090270,3001,404.55
1987-06-093,2303,2503,1503,180292,0001,445.45
1987-06-083,2403,2703,2103,210566,8001,459.09
1987-06-063,2303,2303,2003,220325,2001,463.64
1987-06-053,2303,2903,2003,2001,375,5001,454.55
1987-06-043,1003,1903,1003,1801,031,8001,445.45
1987-06-033,0903,1203,0203,060994,1001,390.91
1987-06-023,1903,2003,1303,140757,9001,427.27
1987-06-013,1403,1703,0803,150638,1001,431.82
1987-05-303,1203,1503,1003,130549,8001,422.73
1987-05-293,0903,1503,0603,1301,081,5001,422.73
1987-05-283,0503,1603,0303,0701,392,4001,395.45
1987-05-273,0203,1003,0003,0702,574,9001,395.45
1987-05-262,8302,9202,8302,910653,0001,322.73
1987-05-252,8502,8602,8102,820144,4001,281.82
1987-05-232,8302,8702,8102,81088,1001,277.27
1987-05-222,9002,9002,8102,850327,0001,295.45
1987-05-212,9202,9402,8202,870516,5001,304.55
1987-05-202,8102,9402,7902,910694,1001,322.73
1987-05-192,8002,8502,7902,810326,0001,277.27
1987-05-182,7602,8002,7502,760236,4001,254.55
1987-05-152,8602,8702,7902,790404,3001,268.18
1987-05-142,9102,9102,8402,850526,1001,295.45
1987-05-132,8102,8802,8102,870465,9001,304.55
1987-05-122,8002,8102,7802,790179,2001,268.18
1987-05-112,7702,8102,7702,800215,1001,272.73
1987-05-082,8202,8302,7902,800143,8001,272.73
1987-05-072,7902,8202,7602,760247,9001,254.55
1987-05-062,8102,8402,7602,770209,1001,259.09
1987-05-022,8502,8602,8202,820125,6001,281.82
1987-05-012,8702,8802,8102,820293,9001,281.82
1987-04-302,8702,9202,8202,830459,5001,286.36
1987-04-282,8502,8902,7602,870672,4001,304.55
1987-04-272,7202,8502,7002,720624,3001,236.36
1987-04-252,6902,7202,6502,720187,1001,236.36
1987-04-242,7402,7402,6902,690389,6001,222.73
1987-04-232,8002,8402,7102,760424,8001,254.55
1987-04-222,8802,9102,8102,840593,6001,290.91
1987-04-212,9302,9302,8502,850485,9001,295.45
1987-04-202,8003,0102,8002,910849,2001,322.73
1987-04-172,8002,8402,7902,800599,0001,272.73
1987-04-162,6902,8102,6302,750905,2001,250
1987-04-152,6202,6402,5602,5801,008,6001,172.73
1987-04-142,6102,7002,6002,670603,1001,213.64
1987-04-132,7002,7402,6002,610565,5001,186.36
1987-04-102,7802,7902,7502,750890,8001,250
1987-04-092,8502,8602,8302,830363,9001,286.36
1987-04-082,8502,8702,8302,860399,3001,300
1987-04-072,8702,9002,8502,860570,7001,300
1987-04-062,8902,9002,8202,850358,3001,295.45
1987-04-042,9002,9102,8902,900311,9001,318.18
1987-04-032,9102,9502,9002,940280,3001,336.36
1987-04-022,8902,9802,8902,950459,2001,340.91
1987-04-012,9602,9602,8402,8801,091,6001,309.09
1987-03-312,7702,8302,7502,7501,761,8001,250
1987-03-302,8002,8702,8002,850695,3001,295.45
1987-03-283,0103,0202,9602,960452,2001,345.45
1987-03-273,0903,1303,0703,070287,9001,395.45
1987-03-263,0803,2003,0803,130281,7001,422.73
1987-03-253,0803,1103,0503,080441,3001,400
1987-03-243,1003,1403,0903,090471,1001,404.55
1987-03-233,1903,2303,1003,130454,0001,422.73
1987-03-203,2003,2403,1803,180342,0001,445.45
1987-03-193,2103,2803,2103,220214,6001,463.64
1987-03-183,2303,2803,2303,240279,8001,472.73
1987-03-173,2603,2703,2003,210341,4001,459.09
1987-03-163,3103,3203,2503,280376,6001,490.91
1987-03-133,3603,3903,3103,360256,4001,527.27
1987-03-123,2703,4403,2403,330964,6001,513.64
1987-03-113,2803,3103,2703,270338,1001,486.36
1987-03-103,3303,3503,2503,280305,2001,490.91
1987-03-093,2503,3803,2303,330244,1001,513.64
1987-03-073,2103,2703,1803,220310,7001,463.64
1987-03-063,2803,3103,2503,250224,6001,477.27
1987-03-053,2903,3303,2803,330329,8001,513.64
1987-03-043,3003,3103,2603,280414,3001,490.91
1987-03-033,3303,3703,2903,290605,2001,495.45
1987-03-023,2803,3703,2503,350398,0001,522.73
1987-02-283,2803,3103,2803,280179,1001,490.91
1987-02-273,2803,3303,2603,330408,3001,513.64
1987-02-263,3603,4203,3303,330390,3001,513.64
1987-02-253,4103,4403,3803,380413,0001,536.36
1987-02-243,4003,4303,3503,400479,8001,545.45
1987-02-233,4603,5403,4403,440537,2001,563.64
1987-02-203,5803,5903,4103,4501,589,5001,568.18
1987-02-193,4803,6003,4503,5903,298,6001,631.82
1987-02-183,1903,3803,1503,3701,232,9001,531.82
1987-02-173,1203,1203,0903,090331,3001,404.55
1987-02-163,0803,1203,0803,120220,9001,418.18
1987-02-133,0903,1103,0803,080439,7001,400
1987-02-123,1203,1803,1003,100393,3001,409.09
1987-02-103,1903,1903,1203,150176,8001,431.82
1987-02-093,2303,2303,1503,160213,0001,436.36
1987-02-073,1303,1803,1303,180231,4001,445.45
1987-02-063,1203,1503,1203,130240,2001,422.73
1987-02-053,1003,1203,0903,120347,0001,418.18
1987-02-043,0803,1503,0803,080332,9001,400
1987-02-033,1003,1303,1003,100292,2001,409.09
1987-02-023,1303,1503,1003,110759,5001,413.64
1987-01-313,1003,1503,0903,100586,7001,409.09
1987-01-303,0703,0903,0103,010774,0001,368.18
1987-01-293,0903,1203,0603,060412,2001,390.91
1987-01-283,1003,1103,0603,060700,2001,390.91
1987-01-273,1303,1603,1203,120310,2001,418.18
1987-01-263,1603,1903,1103,130672,0001,422.73
1987-01-243,1203,1403,1103,110419,3001,413.64
1987-01-233,1603,1803,1203,130307,7001,422.73
1987-01-223,2203,2303,1203,120631,9001,418.18
1987-01-213,1703,2103,1603,200651,1001,454.55
1987-01-203,1503,2003,1303,150557,1001,431.82
1987-01-193,2103,2203,1203,170445,3001,440.91
1987-01-163,2803,2903,2103,220602,6001,463.64
1987-01-143,2903,3403,2903,300461,2001,500
1987-01-133,3003,3403,2703,310329,6001,504.55
1987-01-123,3603,3703,3103,310197,2001,504.55
1987-01-093,3203,3903,3103,370441,2001,531.82
1987-01-083,3403,3503,3103,310454,3001,504.55
1987-01-073,3803,4103,3703,370379,3001,531.82
1987-01-063,4703,5003,4203,430228,2001,559.09
1987-01-053,3503,3903,3503,370223,6001,531.82

分割・併合履歴 : [2000-03-28]1株→2株 [1991-09-25]1株→1.1株