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
1988-12-287,1307,2007,1007,1701,191,3003,259.09
1988-12-277,1407,1507,0907,100882,6003,227.27
1988-12-267,2307,2307,1307,1501,313,2003,250
1988-12-247,1707,2107,0807,1301,515,3003,240.91
1988-12-237,1307,2107,0107,1502,144,9003,250
1988-12-227,0507,1207,0507,0701,475,5003,213.64
1988-12-217,1607,1707,0607,0702,009,3003,213.64
1988-12-207,2707,2907,1407,1404,132,7003,245.45
1988-12-197,1807,2307,1307,1904,904,1003,268.18
1988-12-167,0707,1907,0407,0805,855,6993,218.18
1988-12-157,0207,1007,0207,0304,380,8003,195.45
1988-12-146,8807,0906,8807,0907,734,4993,222.73
1988-12-136,7906,8406,7506,840720,5003,109.09
1988-12-126,8106,8406,7306,730934,3003,059.09
1988-12-096,8406,8706,7906,8001,145,6003,090.91
1988-12-086,8506,9106,7906,7902,960,6003,086.36
1988-12-076,7006,8206,6506,8203,664,6003,100
1988-12-066,5606,6806,5506,6301,327,2003,013.64
1988-12-056,4806,5806,4806,510383,8002,959.09
1988-12-036,6006,6206,5106,580292,8002,990.91
1988-12-026,4906,6406,4906,570480,0002,986.36
1988-12-016,6506,6706,5106,520580,0002,963.64
1988-11-306,7206,7506,6306,6301,442,0003,013.64
1988-11-296,7006,7206,5706,7003,693,2003,045.45
1988-11-286,6506,7506,5906,6002,534,4003,000
1988-11-266,6006,7706,5806,6502,897,7003,022.73
1988-11-256,3706,6006,3406,6003,507,4003,000
1988-11-246,1806,3606,1606,2201,483,9002,827.27
1988-11-226,2506,2806,1106,170633,8002,804.55
1988-11-216,3006,3006,2306,280669,0002,854.55
1988-11-186,4206,4506,2306,3102,262,7002,868.18
1988-11-176,0806,2505,9706,2202,869,1002,827.27
1988-11-165,8905,9805,8905,9801,362,8002,718.18
1988-11-155,8005,9105,8005,820987,5002,645.45
1988-11-145,7805,8305,7605,770591,8002,622.73
1988-11-115,7705,8805,7705,780897,8002,627.27
1988-11-105,8905,8905,7605,780735,1002,627.27
1988-11-096,0306,0505,8905,9001,078,6002,681.82
1988-11-085,7305,9605,7205,960915,3002,709.09
1988-11-075,7505,8005,6605,730789,2002,604.55
1988-11-055,7505,7805,6905,750733,6002,613.64
1988-11-045,8605,8805,7805,790837,5002,631.82
1988-11-026,0006,0005,8905,890828,7002,677.27
1988-11-016,0006,1005,9805,990708,3002,722.73
1988-10-315,9506,0205,9305,990711,2002,722.73
1988-10-295,8805,9905,8705,980404,6002,718.18
1988-10-285,8105,9905,8105,860990,5002,663.64
1988-10-275,9505,9905,8505,900689,8002,681.82
1988-10-265,9706,0405,9605,960838,5002,709.09
1988-10-256,0006,0205,9605,960547,1002,709.09
1988-10-245,9206,0105,9205,980391,3002,718.18
1988-10-226,0606,0705,9906,000349,1002,727.27
1988-10-216,2406,2506,0806,100406,3002,772.73
1988-10-206,1206,2106,1206,210227,7002,822.73
1988-10-196,2006,2406,1106,200886,5002,818.18
1988-10-186,0906,1706,0606,1201,036,0002,781.82
1988-10-175,9806,1005,9506,040461,0002,745.45
1988-10-146,0006,0705,9105,9501,370,6002,704.55
1988-10-135,9606,0105,9005,9601,140,3002,709.09
1988-10-126,1806,2006,0306,050693,4002,750
1988-10-116,3506,3506,2106,250796,3002,840.91
1988-10-076,0006,2505,9906,2401,123,1002,836.36
1988-10-066,1106,1406,0106,020839,0002,736.36
1988-10-056,2506,2906,0106,1001,259,6002,772.73
1988-10-046,3706,3806,2306,250976,3002,840.91
1988-10-036,5006,5406,3906,400813,5002,909.09
1988-10-016,5306,5806,5006,500331,7002,954.55
1988-09-306,6006,6506,5006,500675,5002,954.55
1988-09-296,6006,6406,5106,520709,6002,963.64
1988-09-286,6606,7206,6006,6401,117,0003,018.18
1988-09-276,6806,6806,5706,6401,352,9003,018.18
1988-09-266,6006,6206,4906,6001,660,3003,000
1988-09-246,6306,6506,5806,620689,7003,009.09
1988-09-226,8206,8506,6506,7301,515,2003,059.09
1988-09-216,9206,9206,7706,8201,265,5003,100
1988-09-206,8606,9506,8206,8201,212,6003,100
1988-09-197,0007,0106,9306,9602,216,2003,163.64
1988-09-166,8406,8906,8006,8901,392,4003,131.82
1988-09-146,7906,8206,7306,7501,369,0003,068.18
1988-09-136,7906,7906,7006,7401,413,5003,063.64
1988-09-126,6506,7206,6206,700791,9003,045.45
1988-09-096,6706,7306,6406,6701,156,0003,031.82
1988-09-086,7606,8506,6606,7001,310,7003,045.45
1988-09-076,7506,8606,6806,7901,399,1003,086.36
1988-09-066,8506,8506,7706,770735,7003,077.27
1988-09-056,9506,9506,8206,860674,5003,118.18
1988-09-036,9906,9906,8706,9001,895,6003,136.36
1988-09-026,8406,9506,7506,8003,777,4003,090.91
1988-09-016,5906,8506,5606,7704,272,4003,077.27
1988-08-316,6206,7306,5506,6901,335,2003,040.91
1988-08-306,6506,7206,4706,6902,098,6003,040.91
1988-08-296,7606,8006,6006,6201,131,7003,009.09
1988-08-276,8506,8906,7506,830732,7003,104.55
1988-08-266,8106,8506,7306,8101,737,5003,095.45
1988-08-256,8506,9206,8206,8601,443,7003,118.18
1988-08-246,9506,9906,7506,8001,534,5003,090.91
1988-08-236,9707,0206,9106,9101,376,3003,140.91
1988-08-227,1007,1006,9907,050888,3003,204.55
1988-08-197,1607,1707,0307,0501,589,3003,204.55
1988-08-187,1807,2307,1207,1203,256,2003,236.36
1988-08-177,2607,2607,0807,1105,999,9993,231.82
1988-08-167,0807,1907,0707,1605,018,1993,254.55
1988-08-157,0207,1307,0107,1102,794,1003,231.82
1988-08-127,1007,1506,9307,0106,398,7993,186.36
1988-08-116,9007,0406,8207,0204,857,2003,190.91
1988-08-106,8707,1006,7806,8205,762,1993,100
1988-08-096,7906,9306,7906,9302,831,6003,150
1988-08-086,8106,9006,8106,810752,7003,095.45
1988-08-066,7406,9206,7006,9001,423,9003,136.36
1988-08-056,9106,9706,7506,7902,698,0003,086.36
1988-08-047,0507,1006,8906,9203,075,2003,145.45
1988-08-036,9507,1106,9207,0305,286,4993,195.45
1988-08-027,0407,0706,9506,9502,237,4003,159.09
1988-08-017,1507,1707,0207,0503,456,2003,204.55
1988-07-307,1407,1707,0107,0904,523,4003,222.73
1988-07-297,1907,1906,9506,9508,444,7993,159.09
1988-07-286,8707,2506,8707,09014,444,9993,222.73
1988-07-276,6306,9506,5806,87018,069,3983,122.73
1988-07-266,5906,5906,3706,5306,888,2992,968.18
1988-07-256,5006,5906,3006,50011,974,0992,954.55
1988-07-236,3306,4806,3306,46010,046,7992,936.36
1988-07-226,1006,1005,9506,03018,000,2982,740.91
1988-07-215,5105,6005,4405,6004,546,6002,545.45
1988-07-205,2405,4805,1905,4701,414,1002,486.36
1988-07-195,3105,3705,2005,230744,1002,377.27
1988-07-185,4005,4005,2905,330895,2002,422.73
1988-07-155,4505,4805,2805,3001,398,0002,409.09
1988-07-145,3005,4005,2605,4001,205,7002,454.55
1988-07-135,3705,3905,2605,290460,4002,404.55
1988-07-125,3605,4005,3105,400510,9002,454.55
1988-07-115,4205,4205,3205,380697,0002,445.45
1988-07-085,3705,4505,3505,4203,135,8002,463.64
1988-07-075,3105,3505,2405,3401,376,5002,427.27
1988-07-065,2005,3205,1905,3101,496,4002,413.64
1988-07-055,2205,2905,1605,200528,3002,363.64
1988-07-045,2405,3005,1305,200526,2002,363.64
1988-07-025,1505,2405,1205,220343,8002,372.73
1988-07-015,2105,2805,0905,120888,8002,327.27
1988-06-305,3005,3205,2005,2801,121,9002,400
1988-06-295,1705,4505,1005,2301,579,6002,377.27
1988-06-285,0505,1505,0305,070763,2002,304.55
1988-06-275,1405,1405,0705,070250,7002,304.55
1988-06-255,0605,0905,0605,070272,5002,304.55
1988-06-245,1605,1905,0905,100462,4002,318.18
1988-06-235,2505,2505,1505,150964,9002,340.91
1988-06-225,1005,2005,0805,150798,3002,340.91
1988-06-215,0605,1205,0605,070416,5002,304.55
1988-06-205,1705,1905,1505,150281,3002,340.91
1988-06-175,2505,2505,1505,170459,4002,350
1988-06-165,2205,2505,1405,220441,9002,372.73
1988-06-155,2705,3005,1805,180961,4002,354.55
1988-06-145,1505,1905,1405,170368,3002,350
1988-06-135,1205,2105,1105,140584,2002,336.36
1988-06-105,1405,1805,1005,120543,9002,327.27
1988-06-095,1805,2305,1505,200420,3002,363.64
1988-06-085,1805,2005,1505,150353,9002,340.91
1988-06-075,2305,2505,2005,200769,0002,363.64
1988-06-065,1605,2905,1505,250427,1002,386.36
1988-06-045,1505,1805,1105,140253,4002,336.36
1988-06-035,1505,1905,1105,140469,1002,336.36
1988-06-025,1505,2205,1305,160444,4002,345.45
1988-06-015,2005,2005,1005,150657,3002,340.91
1988-05-315,0905,1005,0505,100223,7002,318.18
1988-05-305,0105,1205,0105,050397,8002,295.45
1988-05-285,0805,1105,0105,010627,3002,277.27
1988-05-275,2005,2105,0805,100777,4002,318.18
1988-05-265,2805,2805,2005,210559,8002,368.18
1988-05-255,2505,2905,2005,200568,5002,363.64
1988-05-245,2005,2605,2005,240546,2002,381.82
1988-05-235,2805,2805,1905,250399,9002,386.36
1988-05-205,3305,3405,2605,290724,2002,404.55
1988-05-195,3505,3905,3005,330559,9002,422.73
1988-05-185,4805,4805,4205,430649,0002,468.18
1988-05-175,5705,5705,4205,450893,6002,477.27
1988-05-165,4505,4905,4305,470522,7002,486.36
1988-05-135,4005,4405,3705,410544,6002,459.09
1988-05-125,2705,4005,2705,400945,9002,454.55
1988-05-115,4205,4405,3105,3701,063,4002,440.91
1988-05-105,4305,4905,4205,420637,1002,463.64
1988-05-095,5005,5305,4305,430554,1002,468.18
1988-05-075,5605,5905,5005,500401,6002,500
1988-05-065,6505,6505,5505,6001,657,9002,545.45
1988-05-025,6105,6805,5905,6502,508,0002,568.18
1988-04-305,5505,6005,5505,550457,4002,522.73
1988-04-285,5005,6105,4605,5301,533,9002,513.64
1988-04-275,5205,5505,5005,520972,5002,509.09
1988-04-265,5505,5805,5005,5001,765,7002,500
1988-04-255,5305,6405,5005,6001,807,0002,545.45
1988-04-235,4805,5505,4605,5501,035,9002,522.73
1988-04-225,4405,4505,3905,440640,5002,472.73
1988-04-215,4405,4505,4005,400603,6002,454.55
1988-04-205,4105,4605,4105,450782,0002,477.27
1988-04-195,4705,4705,3705,4501,053,9002,477.27
1988-04-185,5505,5605,4005,400721,1002,454.55
1988-04-155,5605,5905,4705,5402,743,9002,518.18
1988-04-145,5905,6905,5705,6601,569,1002,572.73
1988-04-135,6405,7005,5805,6903,197,7002,586.36
1988-04-125,5005,6505,4805,6503,095,5002,568.18
1988-04-115,4805,5005,4405,480846,8002,490.91
1988-04-085,4805,5005,4405,4802,163,6002,490.91
1988-04-075,3405,4805,3005,4803,278,2002,490.91
1988-04-065,2405,2405,2105,240727,1002,381.82
1988-04-055,2005,2505,1405,220785,6002,372.73
1988-04-045,1605,1705,1205,120287,2002,327.27
1988-04-025,0605,1605,0605,140263,5002,336.36
1988-04-015,2305,2405,1505,160990,0002,345.45
1988-03-315,2505,2605,2205,230676,7002,377.27
1988-03-305,2005,2505,1805,2401,671,6002,381.82
1988-03-295,0105,1505,0005,130738,3002,331.82
1988-03-285,0505,1005,0105,0501,406,4002,295.45
1988-03-265,0105,0705,0105,050487,1002,295.45
1988-03-255,0505,1305,0505,110867,0002,322.73
1988-03-245,2905,2905,1505,150496,4002,340.91
1988-03-235,2305,2905,2305,250459,0002,386.36
1988-03-225,3005,3005,2305,290501,0002,404.55
1988-03-185,3605,3605,2805,3202,041,3002,418.18
1988-03-175,2705,2905,2305,2601,389,0002,390.91
1988-03-165,2005,2305,1505,2201,148,8002,372.73
1988-03-155,1205,1305,0905,130491,4002,331.82
1988-03-145,1605,1905,1105,140513,5002,336.36
1988-03-115,1605,2305,1605,1901,362,5002,359.09
1988-03-105,3305,3305,2605,2601,819,9002,390.91
1988-03-095,2505,2705,2305,2501,663,2002,386.36
1988-03-085,2705,2905,2105,2502,804,1002,386.36
1988-03-075,1505,2805,1405,2704,794,2002,395.45
1988-03-055,1505,1805,1005,1601,117,0002,345.45
1988-03-045,1505,2305,1505,1804,017,7002,354.55
1988-03-035,1005,1805,0605,1305,649,8992,331.82
1988-03-024,9605,0004,9205,0001,749,5002,272.73
1988-03-014,9004,9404,8704,940798,4002,245.45
1988-02-294,8504,8904,8304,890295,7002,222.73
1988-02-274,8804,9504,8704,890705,7002,222.73
1988-02-264,7604,8804,7604,870748,0002,213.64
1988-02-254,8104,8304,8004,800702,9002,181.82
1988-02-244,8504,8604,8304,830341,8002,195.45
1988-02-234,8404,8804,8404,850352,3002,204.55
1988-02-224,8504,9004,8304,890691,2002,222.73
1988-02-194,7604,8704,7604,8501,350,7002,204.55
1988-02-184,8004,8404,7604,8001,010,1002,181.82
1988-02-174,8304,8304,7504,750629,9002,159.09
1988-02-164,8704,8704,8204,830330,5002,195.45
1988-02-154,9004,9004,8304,870613,1002,213.64
1988-02-124,8504,8604,7904,8501,171,3002,204.55
1988-02-104,6704,8404,6604,800929,0002,181.82
1988-02-094,6204,6404,6104,640250,8002,109.09
1988-02-084,7004,7004,6404,650259,1002,113.64
1988-02-064,6104,7204,6004,700633,6002,136.36
1988-02-054,6604,6904,6004,600711,9002,090.91
1988-02-044,6004,7404,6004,700652,5002,136.36
1988-02-034,6804,7004,6204,650550,0002,113.64
1988-02-024,7004,7204,6804,720240,1002,145.45
1988-02-014,7504,7704,7004,720329,1002,145.45
1988-01-304,7104,7504,7104,720340,2002,145.45
1988-01-294,7404,7904,7004,700573,5002,136.36
1988-01-284,6804,7404,6704,720569,7002,145.45
1988-01-274,7004,7304,6704,680647,8002,127.27
1988-01-264,7104,7504,7004,750477,3002,159.09
1988-01-254,7004,7404,6704,690426,0002,131.82
1988-01-234,6904,7004,6504,670856,3002,122.73
1988-01-224,7204,7604,6704,700744,0002,136.36
1988-01-214,7904,8304,7004,740715,1002,154.55
1988-01-204,8604,8804,8004,840595,0002,200
1988-01-194,9004,9504,8804,950397,5002,250
1988-01-185,0205,0404,9604,9801,282,7002,263.64
1988-01-144,8804,9204,8204,900709,9002,227.27
1988-01-134,8204,8304,7304,780424,3002,172.73
1988-01-124,9204,9204,8204,870306,9002,213.64
1988-01-114,9004,9604,8604,870803,5002,213.64
1988-01-085,0305,0704,9705,000690,8002,272.73
1988-01-075,0405,1104,9604,9702,262,7002,259.09
1988-01-065,1005,1405,0005,1004,836,6002,318.18
1988-01-054,9004,9004,7504,850982,9002,204.55
1988-01-044,6204,7004,6204,650375,1002,113.64

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