6758 ソニーグループ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	7,130	7,200	7,100	7,170	1,191,300	651.82
1988-12-27	7,140	7,150	7,090	7,100	882,600	645.46
1988-12-26	7,230	7,230	7,130	7,150	1,313,200	650
1988-12-24	7,170	7,210	7,080	7,130	1,515,300	648.18
1988-12-23	7,130	7,210	7,010	7,150	2,144,900	650
1988-12-22	7,050	7,120	7,050	7,070	1,475,500	642.73
1988-12-21	7,160	7,170	7,060	7,070	2,009,300	642.73
1988-12-20	7,270	7,290	7,140	7,140	4,132,700	649.09
1988-12-19	7,180	7,230	7,130	7,190	4,904,100	653.64
1988-12-16	7,070	7,190	7,040	7,080	5,855,699	643.64
1988-12-15	7,020	7,100	7,020	7,030	4,380,800	639.09
1988-12-14	6,880	7,090	6,880	7,090	7,734,499	644.55
1988-12-13	6,790	6,840	6,750	6,840	720,500	621.82
1988-12-12	6,810	6,840	6,730	6,730	934,300	611.82
1988-12-09	6,840	6,870	6,790	6,800	1,145,600	618.18
1988-12-08	6,850	6,910	6,790	6,790	2,960,600	617.27
1988-12-07	6,700	6,820	6,650	6,820	3,664,600	620
1988-12-06	6,560	6,680	6,550	6,630	1,327,200	602.73
1988-12-05	6,480	6,580	6,480	6,510	383,800	591.82
1988-12-03	6,600	6,620	6,510	6,580	292,800	598.18
1988-12-02	6,490	6,640	6,490	6,570	480,000	597.27
1988-12-01	6,650	6,670	6,510	6,520	580,000	592.73
1988-11-30	6,720	6,750	6,630	6,630	1,442,000	602.73
1988-11-29	6,700	6,720	6,570	6,700	3,693,200	609.09
1988-11-28	6,650	6,750	6,590	6,600	2,534,400	600
1988-11-26	6,600	6,770	6,580	6,650	2,897,700	604.55
1988-11-25	6,370	6,600	6,340	6,600	3,507,400	600
1988-11-24	6,180	6,360	6,160	6,220	1,483,900	565.46
1988-11-22	6,250	6,280	6,110	6,170	633,800	560.91
1988-11-21	6,300	6,300	6,230	6,280	669,000	570.91
1988-11-18	6,420	6,450	6,230	6,310	2,262,700	573.64
1988-11-17	6,080	6,250	5,970	6,220	2,869,100	565.46
1988-11-16	5,890	5,980	5,890	5,980	1,362,800	543.64
1988-11-15	5,800	5,910	5,800	5,820	987,500	529.09
1988-11-14	5,780	5,830	5,760	5,770	591,800	524.55
1988-11-11	5,770	5,880	5,770	5,780	897,800	525.46
1988-11-10	5,890	5,890	5,760	5,780	735,100	525.46
1988-11-09	6,030	6,050	5,890	5,900	1,078,600	536.36
1988-11-08	5,730	5,960	5,720	5,960	915,300	541.82
1988-11-07	5,750	5,800	5,660	5,730	789,200	520.91
1988-11-05	5,750	5,780	5,690	5,750	733,600	522.73
1988-11-04	5,860	5,880	5,780	5,790	837,500	526.36
1988-11-02	6,000	6,000	5,890	5,890	828,700	535.46
1988-11-01	6,000	6,100	5,980	5,990	708,300	544.55
1988-10-31	5,950	6,020	5,930	5,990	711,200	544.55
1988-10-29	5,880	5,990	5,870	5,980	404,600	543.64
1988-10-28	5,810	5,990	5,810	5,860	990,500	532.73
1988-10-27	5,950	5,990	5,850	5,900	689,800	536.36
1988-10-26	5,970	6,040	5,960	5,960	838,500	541.82
1988-10-25	6,000	6,020	5,960	5,960	547,100	541.82
1988-10-24	5,920	6,010	5,920	5,980	391,300	543.64
1988-10-22	6,060	6,070	5,990	6,000	349,100	545.46
1988-10-21	6,240	6,250	6,080	6,100	406,300	554.55
1988-10-20	6,120	6,210	6,120	6,210	227,700	564.55
1988-10-19	6,200	6,240	6,110	6,200	886,500	563.64
1988-10-18	6,090	6,170	6,060	6,120	1,036,000	556.36
1988-10-17	5,980	6,100	5,950	6,040	461,000	549.09
1988-10-14	6,000	6,070	5,910	5,950	1,370,600	540.91
1988-10-13	5,960	6,010	5,900	5,960	1,140,300	541.82
1988-10-12	6,180	6,200	6,030	6,050	693,400	550
1988-10-11	6,350	6,350	6,210	6,250	796,300	568.18
1988-10-07	6,000	6,250	5,990	6,240	1,123,100	567.27
1988-10-06	6,110	6,140	6,010	6,020	839,000	547.27
1988-10-05	6,250	6,290	6,010	6,100	1,259,600	554.55
1988-10-04	6,370	6,380	6,230	6,250	976,300	568.18
1988-10-03	6,500	6,540	6,390	6,400	813,500	581.82
1988-10-01	6,530	6,580	6,500	6,500	331,700	590.91
1988-09-30	6,600	6,650	6,500	6,500	675,500	590.91
1988-09-29	6,600	6,640	6,510	6,520	709,600	592.73
1988-09-28	6,660	6,720	6,600	6,640	1,117,000	603.64
1988-09-27	6,680	6,680	6,570	6,640	1,352,900	603.64
1988-09-26	6,600	6,620	6,490	6,600	1,660,300	600
1988-09-24	6,630	6,650	6,580	6,620	689,700	601.82
1988-09-22	6,820	6,850	6,650	6,730	1,515,200	611.82
1988-09-21	6,920	6,920	6,770	6,820	1,265,500	620
1988-09-20	6,860	6,950	6,820	6,820	1,212,600	620
1988-09-19	7,000	7,010	6,930	6,960	2,216,200	632.73
1988-09-16	6,840	6,890	6,800	6,890	1,392,400	626.36
1988-09-14	6,790	6,820	6,730	6,750	1,369,000	613.64
1988-09-13	6,790	6,790	6,700	6,740	1,413,500	612.73
1988-09-12	6,650	6,720	6,620	6,700	791,900	609.09
1988-09-09	6,670	6,730	6,640	6,670	1,156,000	606.36
1988-09-08	6,760	6,850	6,660	6,700	1,310,700	609.09
1988-09-07	6,750	6,860	6,680	6,790	1,399,100	617.27
1988-09-06	6,850	6,850	6,770	6,770	735,700	615.46
1988-09-05	6,950	6,950	6,820	6,860	674,500	623.64
1988-09-03	6,990	6,990	6,870	6,900	1,895,600	627.27
1988-09-02	6,840	6,950	6,750	6,800	3,777,400	618.18
1988-09-01	6,590	6,850	6,560	6,770	4,272,400	615.46
1988-08-31	6,620	6,730	6,550	6,690	1,335,200	608.18
1988-08-30	6,650	6,720	6,470	6,690	2,098,600	608.18
1988-08-29	6,760	6,800	6,600	6,620	1,131,700	601.82
1988-08-27	6,850	6,890	6,750	6,830	732,700	620.91
1988-08-26	6,810	6,850	6,730	6,810	1,737,500	619.09
1988-08-25	6,850	6,920	6,820	6,860	1,443,700	623.64
1988-08-24	6,950	6,990	6,750	6,800	1,534,500	618.18
1988-08-23	6,970	7,020	6,910	6,910	1,376,300	628.18
1988-08-22	7,100	7,100	6,990	7,050	888,300	640.91
1988-08-19	7,160	7,170	7,030	7,050	1,589,300	640.91
1988-08-18	7,180	7,230	7,120	7,120	3,256,200	647.27
1988-08-17	7,260	7,260	7,080	7,110	5,999,999	646.36
1988-08-16	7,080	7,190	7,070	7,160	5,018,199	650.91
1988-08-15	7,020	7,130	7,010	7,110	2,794,100	646.36
1988-08-12	7,100	7,150	6,930	7,010	6,398,799	637.27
1988-08-11	6,900	7,040	6,820	7,020	4,857,200	638.18
1988-08-10	6,870	7,100	6,780	6,820	5,762,199	620
1988-08-09	6,790	6,930	6,790	6,930	2,831,600	630
1988-08-08	6,810	6,900	6,810	6,810	752,700	619.09
1988-08-06	6,740	6,920	6,700	6,900	1,423,900	627.27
1988-08-05	6,910	6,970	6,750	6,790	2,698,000	617.27
1988-08-04	7,050	7,100	6,890	6,920	3,075,200	629.09
1988-08-03	6,950	7,110	6,920	7,030	5,286,499	639.09
1988-08-02	7,040	7,070	6,950	6,950	2,237,400	631.82
1988-08-01	7,150	7,170	7,020	7,050	3,456,200	640.91
1988-07-30	7,140	7,170	7,010	7,090	4,523,400	644.55
1988-07-29	7,190	7,190	6,950	6,950	8,444,799	631.82
1988-07-28	6,870	7,250	6,870	7,090	14,444,999	644.55
1988-07-27	6,630	6,950	6,580	6,870	18,069,398	624.55
1988-07-26	6,590	6,590	6,370	6,530	6,888,299	593.64
1988-07-25	6,500	6,590	6,300	6,500	11,974,099	590.91
1988-07-23	6,330	6,480	6,330	6,460	10,046,799	587.27
1988-07-22	6,100	6,100	5,950	6,030	18,000,298	548.18
1988-07-21	5,510	5,600	5,440	5,600	4,546,600	509.09
1988-07-20	5,240	5,480	5,190	5,470	1,414,100	497.27
1988-07-19	5,310	5,370	5,200	5,230	744,100	475.46
1988-07-18	5,400	5,400	5,290	5,330	895,200	484.55
1988-07-15	5,450	5,480	5,280	5,300	1,398,000	481.82
1988-07-14	5,300	5,400	5,260	5,400	1,205,700	490.91
1988-07-13	5,370	5,390	5,260	5,290	460,400	480.91
1988-07-12	5,360	5,400	5,310	5,400	510,900	490.91
1988-07-11	5,420	5,420	5,320	5,380	697,000	489.09
1988-07-08	5,370	5,450	5,350	5,420	3,135,800	492.73
1988-07-07	5,310	5,350	5,240	5,340	1,376,500	485.46
1988-07-06	5,200	5,320	5,190	5,310	1,496,400	482.73
1988-07-05	5,220	5,290	5,160	5,200	528,300	472.73
1988-07-04	5,240	5,300	5,130	5,200	526,200	472.73
1988-07-02	5,150	5,240	5,120	5,220	343,800	474.55
1988-07-01	5,210	5,280	5,090	5,120	888,800	465.46
1988-06-30	5,300	5,320	5,200	5,280	1,121,900	480
1988-06-29	5,170	5,450	5,100	5,230	1,579,600	475.46
1988-06-28	5,050	5,150	5,030	5,070	763,200	460.91
1988-06-27	5,140	5,140	5,070	5,070	250,700	460.91
1988-06-25	5,060	5,090	5,060	5,070	272,500	460.91
1988-06-24	5,160	5,190	5,090	5,100	462,400	463.64
1988-06-23	5,250	5,250	5,150	5,150	964,900	468.18
1988-06-22	5,100	5,200	5,080	5,150	798,300	468.18
1988-06-21	5,060	5,120	5,060	5,070	416,500	460.91
1988-06-20	5,170	5,190	5,150	5,150	281,300	468.18
1988-06-17	5,250	5,250	5,150	5,170	459,400	470
1988-06-16	5,220	5,250	5,140	5,220	441,900	474.55
1988-06-15	5,270	5,300	5,180	5,180	961,400	470.91
1988-06-14	5,150	5,190	5,140	5,170	368,300	470
1988-06-13	5,120	5,210	5,110	5,140	584,200	467.27
1988-06-10	5,140	5,180	5,100	5,120	543,900	465.46
1988-06-09	5,180	5,230	5,150	5,200	420,300	472.73
1988-06-08	5,180	5,200	5,150	5,150	353,900	468.18
1988-06-07	5,230	5,250	5,200	5,200	769,000	472.73
1988-06-06	5,160	5,290	5,150	5,250	427,100	477.27
1988-06-04	5,150	5,180	5,110	5,140	253,400	467.27
1988-06-03	5,150	5,190	5,110	5,140	469,100	467.27
1988-06-02	5,150	5,220	5,130	5,160	444,400	469.09
1988-06-01	5,200	5,200	5,100	5,150	657,300	468.18
1988-05-31	5,090	5,100	5,050	5,100	223,700	463.64
1988-05-30	5,010	5,120	5,010	5,050	397,800	459.09
1988-05-28	5,080	5,110	5,010	5,010	627,300	455.46
1988-05-27	5,200	5,210	5,080	5,100	777,400	463.64
1988-05-26	5,280	5,280	5,200	5,210	559,800	473.64
1988-05-25	5,250	5,290	5,200	5,200	568,500	472.73
1988-05-24	5,200	5,260	5,200	5,240	546,200	476.36
1988-05-23	5,280	5,280	5,190	5,250	399,900	477.27
1988-05-20	5,330	5,340	5,260	5,290	724,200	480.91
1988-05-19	5,350	5,390	5,300	5,330	559,900	484.55
1988-05-18	5,480	5,480	5,420	5,430	649,000	493.64
1988-05-17	5,570	5,570	5,420	5,450	893,600	495.46
1988-05-16	5,450	5,490	5,430	5,470	522,700	497.27
1988-05-13	5,400	5,440	5,370	5,410	544,600	491.82
1988-05-12	5,270	5,400	5,270	5,400	945,900	490.91
1988-05-11	5,420	5,440	5,310	5,370	1,063,400	488.18
1988-05-10	5,430	5,490	5,420	5,420	637,100	492.73
1988-05-09	5,500	5,530	5,430	5,430	554,100	493.64
1988-05-07	5,560	5,590	5,500	5,500	401,600	500
1988-05-06	5,650	5,650	5,550	5,600	1,657,900	509.09
1988-05-02	5,610	5,680	5,590	5,650	2,508,000	513.64
1988-04-30	5,550	5,600	5,550	5,550	457,400	504.55
1988-04-28	5,500	5,610	5,460	5,530	1,533,900	502.73
1988-04-27	5,520	5,550	5,500	5,520	972,500	501.82
1988-04-26	5,550	5,580	5,500	5,500	1,765,700	500
1988-04-25	5,530	5,640	5,500	5,600	1,807,000	509.09
1988-04-23	5,480	5,550	5,460	5,550	1,035,900	504.55
1988-04-22	5,440	5,450	5,390	5,440	640,500	494.55
1988-04-21	5,440	5,450	5,400	5,400	603,600	490.91
1988-04-20	5,410	5,460	5,410	5,450	782,000	495.46
1988-04-19	5,470	5,470	5,370	5,450	1,053,900	495.46
1988-04-18	5,550	5,560	5,400	5,400	721,100	490.91
1988-04-15	5,560	5,590	5,470	5,540	2,743,900	503.64
1988-04-14	5,590	5,690	5,570	5,660	1,569,100	514.55
1988-04-13	5,640	5,700	5,580	5,690	3,197,700	517.27
1988-04-12	5,500	5,650	5,480	5,650	3,095,500	513.64
1988-04-11	5,480	5,500	5,440	5,480	846,800	498.18
1988-04-08	5,480	5,500	5,440	5,480	2,163,600	498.18
1988-04-07	5,340	5,480	5,300	5,480	3,278,200	498.18
1988-04-06	5,240	5,240	5,210	5,240	727,100	476.36
1988-04-05	5,200	5,250	5,140	5,220	785,600	474.55
1988-04-04	5,160	5,170	5,120	5,120	287,200	465.46
1988-04-02	5,060	5,160	5,060	5,140	263,500	467.27
1988-04-01	5,230	5,240	5,150	5,160	990,000	469.09
1988-03-31	5,250	5,260	5,220	5,230	676,700	475.46
1988-03-30	5,200	5,250	5,180	5,240	1,671,600	476.36
1988-03-29	5,010	5,150	5,000	5,130	738,300	466.36
1988-03-28	5,050	5,100	5,010	5,050	1,406,400	459.09
1988-03-26	5,010	5,070	5,010	5,050	487,100	459.09
1988-03-25	5,050	5,130	5,050	5,110	867,000	464.55
1988-03-24	5,290	5,290	5,150	5,150	496,400	468.18
1988-03-23	5,230	5,290	5,230	5,250	459,000	477.27
1988-03-22	5,300	5,300	5,230	5,290	501,000	480.91
1988-03-18	5,360	5,360	5,280	5,320	2,041,300	483.64
1988-03-17	5,270	5,290	5,230	5,260	1,389,000	478.18
1988-03-16	5,200	5,230	5,150	5,220	1,148,800	474.55
1988-03-15	5,120	5,130	5,090	5,130	491,400	466.36
1988-03-14	5,160	5,190	5,110	5,140	513,500	467.27
1988-03-11	5,160	5,230	5,160	5,190	1,362,500	471.82
1988-03-10	5,330	5,330	5,260	5,260	1,819,900	478.18
1988-03-09	5,250	5,270	5,230	5,250	1,663,200	477.27
1988-03-08	5,270	5,290	5,210	5,250	2,804,100	477.27
1988-03-07	5,150	5,280	5,140	5,270	4,794,200	479.09
1988-03-05	5,150	5,180	5,100	5,160	1,117,000	469.09
1988-03-04	5,150	5,230	5,150	5,180	4,017,700	470.91
1988-03-03	5,100	5,180	5,060	5,130	5,649,899	466.36
1988-03-02	4,960	5,000	4,920	5,000	1,749,500	454.55
1988-03-01	4,900	4,940	4,870	4,940	798,400	449.09
1988-02-29	4,850	4,890	4,830	4,890	295,700	444.55
1988-02-27	4,880	4,950	4,870	4,890	705,700	444.55
1988-02-26	4,760	4,880	4,760	4,870	748,000	442.73
1988-02-25	4,810	4,830	4,800	4,800	702,900	436.36
1988-02-24	4,850	4,860	4,830	4,830	341,800	439.09
1988-02-23	4,840	4,880	4,840	4,850	352,300	440.91
1988-02-22	4,850	4,900	4,830	4,890	691,200	444.55
1988-02-19	4,760	4,870	4,760	4,850	1,350,700	440.91
1988-02-18	4,800	4,840	4,760	4,800	1,010,100	436.36
1988-02-17	4,830	4,830	4,750	4,750	629,900	431.82
1988-02-16	4,870	4,870	4,820	4,830	330,500	439.09
1988-02-15	4,900	4,900	4,830	4,870	613,100	442.73
1988-02-12	4,850	4,860	4,790	4,850	1,171,300	440.91
1988-02-10	4,670	4,840	4,660	4,800	929,000	436.36
1988-02-09	4,620	4,640	4,610	4,640	250,800	421.82
1988-02-08	4,700	4,700	4,640	4,650	259,100	422.73
1988-02-06	4,610	4,720	4,600	4,700	633,600	427.27
1988-02-05	4,660	4,690	4,600	4,600	711,900	418.18
1988-02-04	4,600	4,740	4,600	4,700	652,500	427.27
1988-02-03	4,680	4,700	4,620	4,650	550,000	422.73
1988-02-02	4,700	4,720	4,680	4,720	240,100	429.09
1988-02-01	4,750	4,770	4,700	4,720	329,100	429.09
1988-01-30	4,710	4,750	4,710	4,720	340,200	429.09
1988-01-29	4,740	4,790	4,700	4,700	573,500	427.27
1988-01-28	4,680	4,740	4,670	4,720	569,700	429.09
1988-01-27	4,700	4,730	4,670	4,680	647,800	425.46
1988-01-26	4,710	4,750	4,700	4,750	477,300	431.82
1988-01-25	4,700	4,740	4,670	4,690	426,000	426.36
1988-01-23	4,690	4,700	4,650	4,670	856,300	424.55
1988-01-22	4,720	4,760	4,670	4,700	744,000	427.27
1988-01-21	4,790	4,830	4,700	4,740	715,100	430.91
1988-01-20	4,860	4,880	4,800	4,840	595,000	440
1988-01-19	4,900	4,950	4,880	4,950	397,500	450
1988-01-18	5,020	5,040	4,960	4,980	1,282,700	452.73
1988-01-14	4,880	4,920	4,820	4,900	709,900	445.46
1988-01-13	4,820	4,830	4,730	4,780	424,300	434.55
1988-01-12	4,920	4,920	4,820	4,870	306,900	442.73
1988-01-11	4,900	4,960	4,860	4,870	803,500	442.73
1988-01-08	5,030	5,070	4,970	5,000	690,800	454.55
1988-01-07	5,040	5,110	4,960	4,970	2,262,700	451.82
1988-01-06	5,100	5,140	5,000	5,100	4,836,600	463.64
1988-01-05	4,900	4,900	4,750	4,850	982,900	440.91
1988-01-04	4,620	4,700	4,620	4,650	375,100	422.73

分割・併合履歴： [2024-09-27]1株→5株 [2000-03-28]1株→2株 [1991-09-25]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30