6758 ソニーグループ(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	8,750	8,750	8,640	8,660	314,100	787.27
1989-12-28	8,790	8,800	8,680	8,730	816,000	793.64
1989-12-27	8,680	8,780	8,650	8,780	2,220,000	798.18
1989-12-26	8,600	8,690	8,550	8,600	1,415,500	781.82
1989-12-25	8,400	8,570	8,400	8,570	1,161,100	779.09
1989-12-22	8,380	8,420	8,350	8,400	607,200	763.64
1989-12-21	8,410	8,470	8,360	8,360	919,700	760
1989-12-20	8,490	8,490	8,380	8,450	985,800	768.18
1989-12-19	8,500	8,560	8,460	8,520	914,400	774.55
1989-12-18	8,560	8,620	8,490	8,600	714,900	781.82
1989-12-15	8,690	8,760	8,600	8,600	834,700	781.82
1989-12-14	8,800	8,800	8,640	8,700	979,300	790.91
1989-12-13	8,680	8,840	8,660	8,750	2,836,600	795.46
1989-12-12	8,650	8,720	8,600	8,650	1,675,200	786.36
1989-12-11	8,590	8,680	8,590	8,650	591,600	786.36
1989-12-08	8,650	8,670	8,550	8,640	1,032,100	785.46
1989-12-07	8,610	8,740	8,570	8,600	3,290,700	781.82
1989-12-06	8,400	8,570	8,390	8,510	1,256,700	773.64
1989-12-05	8,470	8,480	8,390	8,430	1,028,500	766.36
1989-12-04	8,350	8,460	8,320	8,430	1,274,400	766.36
1989-12-01	8,320	8,380	8,280	8,300	1,068,600	754.55
1989-11-30	8,250	8,350	8,220	8,290	1,454,700	753.64
1989-11-29	8,290	8,290	8,170	8,200	996,400	745.46
1989-11-28	8,270	8,300	8,220	8,260	646,000	750.91
1989-11-27	8,280	8,350	8,250	8,300	647,300	754.55
1989-11-24	8,360	8,360	8,250	8,270	496,900	751.82
1989-11-22	8,440	8,450	8,340	8,340	950,500	758.18
1989-11-21	8,190	8,370	8,170	8,360	1,252,600	760
1989-11-20	8,200	8,200	8,130	8,130	480,300	739.09
1989-11-17	8,170	8,240	8,080	8,100	1,163,400	736.36
1989-11-16	8,190	8,200	8,100	8,140	1,253,500	740
1989-11-15	8,290	8,300	8,160	8,180	1,456,300	743.64
1989-11-14	8,260	8,310	8,250	8,260	572,600	750.91
1989-11-13	8,360	8,360	8,220	8,230	837,000	748.18
1989-11-10	8,300	8,300	8,220	8,280	734,200	752.73
1989-11-09	8,300	8,300	8,180	8,220	927,200	747.27
1989-11-08	8,300	8,340	8,240	8,240	981,800	749.09
1989-11-07	8,230	8,270	8,220	8,230	545,400	748.18
1989-11-06	8,330	8,330	8,210	8,270	994,700	751.82
1989-11-02	8,310	8,330	8,210	8,250	1,254,400	750
1989-11-01	8,350	8,370	8,260	8,260	1,155,300	750.91
1989-10-31	8,320	8,410	8,280	8,300	1,229,700	754.55
1989-10-30	8,420	8,420	8,260	8,330	858,600	757.27
1989-10-27	8,340	8,440	8,270	8,420	3,266,500	765.46
1989-10-26	8,550	8,620	8,430	8,430	1,155,200	766.36
1989-10-25	8,590	8,590	8,480	8,550	1,549,400	777.27
1989-10-24	8,750	8,760	8,560	8,590	1,595,800	780.91
1989-10-23	8,730	8,850	8,710	8,720	1,763,900	792.73
1989-10-20	8,770	8,790	8,690	8,700	1,448,800	790.91
1989-10-19	8,670	8,820	8,670	8,700	1,871,300	790.91
1989-10-18	8,650	8,800	8,620	8,700	2,508,100	790.91
1989-10-17	9,110	9,130	8,690	8,750	4,900,200	795.46
1989-10-16	9,240	9,280	8,880	8,910	5,477,699	810
1989-10-13	9,400	9,460	9,240	9,440	8,025,499	858.18
1989-10-12	9,300	9,470	9,250	9,300	7,396,599	845.46
1989-10-11	9,400	9,500	9,230	9,390	9,453,999	853.64
1989-10-09	8,740	9,400	8,670	9,380	12,980,899	852.73
1989-10-06	8,680	8,830	8,580	8,610	5,184,699	782.73
1989-10-05	8,400	8,700	8,380	8,700	1,457,100	790.91
1989-10-04	8,550	8,570	8,360	8,400	1,370,000	763.64
1989-10-03	8,320	8,490	8,300	8,490	1,118,200	771.82
1989-10-02	8,520	8,540	8,390	8,390	897,100	762.73
1989-09-29	8,640	8,640	8,500	8,500	1,169,300	772.73
1989-09-28	8,660	8,730	8,570	8,580	2,556,100	780
1989-09-27	8,750	8,830	8,540	8,590	3,038,200	780.91
1989-09-26	8,480	8,810	8,370	8,810	5,801,599	800.91
1989-09-25	8,500	8,530	8,360	8,400	3,241,900	763.64
1989-09-22	8,300	8,480	8,260	8,400	2,966,400	763.64
1989-09-21	8,250	8,270	8,200	8,260	990,900	750.91
1989-09-20	8,160	8,240	8,150	8,240	1,285,300	749.09
1989-09-19	8,220	8,220	8,100	8,160	922,500	741.82
1989-09-18	8,290	8,320	8,190	8,220	854,200	747.27
1989-09-14	8,250	8,340	8,210	8,250	1,045,400	750
1989-09-13	8,310	8,350	8,180	8,220	1,176,300	747.27
1989-09-12	8,220	8,330	8,220	8,250	1,748,800	750
1989-09-11	8,350	8,380	8,200	8,220	1,787,400	747.27
1989-09-08	8,700	8,750	8,350	8,450	4,263,500	768.18
1989-09-07	8,800	8,940	8,780	8,800	2,624,600	800
1989-09-06	9,050	9,060	8,810	8,820	4,057,000	801.82
1989-09-05	8,900	9,070	8,850	8,950	10,874,999	813.64
1989-09-04	8,840	8,890	8,780	8,800	2,227,300	800
1989-09-01	8,850	9,010	8,760	8,850	6,748,799	804.55
1989-08-31	8,720	9,000	8,670	8,750	7,021,099	795.46
1989-08-30	8,840	8,950	8,710	8,780	3,711,300	798.18
1989-08-29	8,800	8,950	8,600	8,910	5,934,699	810
1989-08-28	8,950	8,950	8,720	8,750	3,024,000	795.46
1989-08-25	8,750	9,020	8,750	8,900	10,817,799	809.09
1989-08-24	8,800	8,910	8,680	8,800	4,262,500	800
1989-08-23	8,800	8,930	8,760	8,800	7,045,599	800
1989-08-22	8,760	8,820	8,670	8,680	3,382,800	789.09
1989-08-21	8,900	9,000	8,760	8,800	6,875,999	800
1989-08-18	8,740	8,930	8,690	8,890	5,412,199	808.18
1989-08-17	8,800	8,830	8,680	8,680	2,740,200	789.09
1989-08-16	8,890	8,950	8,800	8,800	7,790,499	800
1989-08-15	8,740	8,910	8,730	8,880	8,662,999	807.27
1989-08-14	8,830	8,880	8,730	8,740	7,169,199	794.55
1989-08-11	8,700	8,850	8,640	8,840	11,463,999	803.64
1989-08-10	8,280	8,700	8,250	8,680	12,427,299	789.09
1989-08-09	8,350	8,390	8,230	8,240	5,464,799	749.09
1989-08-08	8,120	8,330	8,090	8,300	12,589,099	754.55
1989-08-07	8,000	8,030	7,970	7,970	1,324,100	724.55
1989-08-04	7,990	8,030	7,950	7,980	2,990,100	725.46
1989-08-03	7,910	8,000	7,870	7,930	1,780,200	720.91
1989-08-02	7,890	7,980	7,880	7,910	1,458,700	719.09
1989-08-01	7,920	7,920	7,880	7,920	781,500	720
1989-07-31	7,940	8,040	7,910	7,920	1,362,900	720
1989-07-28	7,900	7,980	7,860	7,900	1,151,500	718.18
1989-07-27	7,890	7,950	7,850	7,900	1,443,700	718.18
1989-07-26	7,900	7,990	7,850	7,990	1,304,300	726.36
1989-07-25	8,000	8,030	7,880	7,900	1,396,200	718.18
1989-07-24	8,000	8,090	7,980	7,990	2,538,500	726.36
1989-07-21	7,990	8,040	7,950	8,000	4,242,900	727.27
1989-07-20	7,810	8,000	7,810	8,000	2,922,200	727.27
1989-07-19	7,730	7,850	7,730	7,850	1,108,000	713.64
1989-07-18	7,770	7,800	7,740	7,780	712,200	707.27
1989-07-17	7,800	7,830	7,770	7,800	454,200	709.09
1989-07-14	7,790	7,840	7,770	7,800	585,100	709.09
1989-07-13	7,800	7,820	7,780	7,800	778,200	709.09
1989-07-12	7,870	7,900	7,800	7,840	872,400	712.73
1989-07-11	7,900	7,950	7,850	7,850	1,465,100	713.64
1989-07-10	8,000	8,080	7,960	8,000	1,104,900	727.27
1989-07-07	7,980	8,090	7,920	8,000	4,023,800	727.27
1989-07-06	7,800	7,990	7,800	7,930	1,313,000	720.91
1989-07-05	7,900	8,020	7,870	7,870	3,323,300	715.46
1989-07-04	7,700	7,890	7,670	7,880	2,548,200	716.36
1989-07-03	7,550	7,720	7,550	7,660	576,300	696.36
1989-06-30	7,550	7,740	7,550	7,650	961,500	695.46
1989-06-29	7,490	7,780	7,460	7,650	1,473,500	695.46
1989-06-28	7,530	7,570	7,490	7,540	1,006,500	685.46
1989-06-27	7,650	7,690	7,580	7,600	1,052,600	690.91
1989-06-26	7,730	7,750	7,660	7,680	875,000	698.18
1989-06-23	7,650	7,830	7,650	7,800	1,109,000	709.09
1989-06-22	7,690	7,850	7,680	7,750	1,069,200	704.55
1989-06-21	7,850	7,860	7,750	7,790	869,300	708.18
1989-06-20	7,770	7,880	7,710	7,770	1,362,100	706.36
1989-06-19	7,700	7,800	7,590	7,730	1,446,400	702.73
1989-06-16	7,720	7,740	7,570	7,610	1,150,100	691.82
1989-06-15	7,800	7,840	7,680	7,710	2,131,900	700.91
1989-06-14	7,890	7,890	7,720	7,720	1,637,900	701.82
1989-06-13	7,950	8,020	7,790	7,850	4,486,200	713.64
1989-06-12	7,720	7,940	7,620	7,940	2,564,700	721.82
1989-06-09	7,700	7,810	7,660	7,670	1,191,600	697.27
1989-06-08	7,660	7,770	7,650	7,650	1,095,800	695.46
1989-06-07	7,820	7,880	7,680	7,700	1,813,500	700
1989-06-06	7,760	7,900	7,740	7,800	3,109,500	709.09
1989-06-05	7,800	8,000	7,790	7,810	4,832,600	710
1989-06-02	7,770	7,940	7,740	7,850	5,006,399	713.64
1989-06-01	7,700	7,900	7,650	7,750	10,249,399	704.55
1989-05-31	7,430	7,700	7,390	7,700	3,590,300	700
1989-05-30	7,410	7,510	7,380	7,400	1,083,600	672.73
1989-05-29	7,500	7,560	7,400	7,400	1,207,600	672.73
1989-05-26	7,550	7,580	7,450	7,500	1,550,000	681.82
1989-05-25	7,460	7,550	7,370	7,550	1,994,700	686.36
1989-05-24	7,600	7,600	7,450	7,450	2,343,800	677.27
1989-05-23	7,600	7,650	7,520	7,600	7,083,799	690.91
1989-05-22	7,470	7,600	7,380	7,600	5,841,699	690.91
1989-05-19	7,210	7,400	7,190	7,370	2,969,400	670
1989-05-18	7,280	7,350	7,200	7,200	2,932,800	654.55
1989-05-17	7,210	7,270	7,150	7,240	2,861,500	658.18
1989-05-16	7,040	7,250	7,010	7,190	4,076,700	653.64
1989-05-15	7,010	7,030	6,910	6,950	455,300	631.82
1989-05-12	7,000	7,070	6,930	6,980	1,046,500	634.55
1989-05-11	7,070	7,070	6,970	6,990	449,000	635.46
1989-05-10	7,190	7,190	7,000	7,020	1,234,100	638.18
1989-05-09	6,980	7,200	6,960	7,110	4,170,600	646.36
1989-05-08	6,730	7,050	6,700	7,000	2,308,100	636.36
1989-05-02	6,650	6,730	6,620	6,700	1,084,700	609.09
1989-05-01	6,680	6,680	6,610	6,650	507,600	604.55
1989-04-28	6,680	6,680	6,570	6,600	717,600	600
1989-04-27	6,600	6,610	6,550	6,580	546,900	598.18
1989-04-26	6,630	6,670	6,590	6,600	611,500	600
1989-04-25	6,690	6,710	6,640	6,670	428,000	606.36
1989-04-24	6,680	6,680	6,610	6,640	288,400	603.64
1989-04-21	6,670	6,700	6,630	6,700	349,700	609.09
1989-04-20	6,740	6,740	6,660	6,700	391,000	609.09
1989-04-19	6,780	6,820	6,710	6,740	422,400	612.73
1989-04-18	6,770	6,810	6,730	6,770	496,700	615.46
1989-04-17	6,900	6,930	6,800	6,810	647,500	619.09
1989-04-14	6,800	6,800	6,740	6,800	420,500	618.18
1989-04-13	6,850	6,860	6,730	6,750	585,700	613.64
1989-04-12	6,790	6,900	6,740	6,760	846,800	614.55
1989-04-11	6,700	6,750	6,690	6,730	736,000	611.82
1989-04-10	6,650	6,690	6,630	6,690	489,800	608.18
1989-04-07	6,790	6,790	6,620	6,650	875,800	604.55
1989-04-06	6,750	6,760	6,670	6,690	459,500	608.18
1989-04-05	6,790	6,800	6,700	6,750	597,100	613.64
1989-04-04	6,850	6,850	6,750	6,760	510,800	614.55
1989-04-03	6,810	6,830	6,740	6,750	807,100	613.64
1989-03-31	6,800	6,800	6,700	6,710	982,300	610
1989-03-30	6,920	6,920	6,770	6,770	436,000	615.46
1989-03-29	7,000	7,030	6,830	6,850	679,700	622.73
1989-03-28	6,690	7,000	6,650	6,950	952,500	631.82
1989-03-27	6,690	6,710	6,630	6,630	1,011,300	602.73
1989-03-24	6,690	6,720	6,660	6,690	1,094,300	608.18
1989-03-23	6,640	6,720	6,630	6,690	559,400	608.18
1989-03-22	6,670	6,700	6,610	6,640	658,000	603.64
1989-03-20	6,710	6,750	6,630	6,640	681,000	603.64
1989-03-17	6,910	6,930	6,800	6,800	1,085,000	618.18
1989-03-16	7,010	7,010	6,910	6,910	902,300	628.18
1989-03-15	6,870	6,950	6,840	6,910	758,300	628.18
1989-03-14	6,820	6,900	6,820	6,840	477,500	621.82
1989-03-13	6,890	6,900	6,800	6,830	382,000	620.91
1989-03-10	6,890	6,900	6,830	6,880	541,100	625.46
1989-03-09	6,950	6,960	6,860	6,890	757,000	626.36
1989-03-08	7,050	7,050	6,940	6,980	627,800	634.55
1989-03-07	7,050	7,050	6,930	7,050	687,100	640.91
1989-03-06	6,960	6,970	6,890	6,950	748,800	631.82
1989-03-03	7,100	7,110	6,950	6,950	741,300	631.82
1989-03-02	7,050	7,130	7,010	7,030	899,400	639.09
1989-03-01	7,000	7,000	6,900	6,980	759,200	634.55
1989-02-28	6,960	6,990	6,860	6,880	829,700	625.46
1989-02-27	6,990	7,050	6,950	6,990	1,285,100	635.46
1989-02-23	7,030	7,050	6,900	6,940	1,321,800	630.91
1989-02-22	6,940	6,990	6,880	6,930	742,400	630
1989-02-21	6,830	6,870	6,830	6,840	776,100	621.82
1989-02-20	6,950	6,950	6,800	6,840	659,500	621.82
1989-02-17	6,860	6,900	6,850	6,850	1,017,000	622.73
1989-02-16	6,950	6,960	6,800	6,850	1,321,500	622.73
1989-02-15	7,070	7,080	6,950	6,950	1,314,500	631.82
1989-02-14	7,080	7,110	7,060	7,080	877,000	643.64
1989-02-13	7,130	7,140	7,080	7,100	683,500	645.46
1989-02-10	7,160	7,190	7,080	7,130	1,362,900	648.18
1989-02-09	7,170	7,350	7,150	7,190	2,582,700	653.64
1989-02-08	7,120	7,140	7,090	7,140	1,060,600	649.09
1989-02-07	7,200	7,230	7,080	7,130	946,400	648.18
1989-02-06	7,160	7,260	7,140	7,210	1,089,600	655.46
1989-02-03	7,120	7,180	7,060	7,060	1,036,200	641.82
1989-02-02	7,190	7,190	7,110	7,150	1,239,500	650
1989-02-01	7,300	7,300	7,140	7,190	1,178,800	653.64
1989-01-31	7,300	7,300	7,230	7,260	839,600	660
1989-01-30	7,310	7,360	7,210	7,290	982,800	662.73
1989-01-28	7,440	7,440	7,300	7,300	1,867,400	663.64
1989-01-27	7,200	7,260	7,170	7,240	1,124,100	658.18
1989-01-26	7,190	7,220	7,130	7,140	740,000	649.09
1989-01-25	7,150	7,240	7,150	7,180	1,132,200	652.73
1989-01-24	7,120	7,150	7,100	7,120	1,208,400	647.27
1989-01-23	7,170	7,200	7,120	7,170	846,200	651.82
1989-01-20	7,180	7,220	7,150	7,200	652,800	654.55
1989-01-19	7,350	7,370	7,110	7,220	1,800,700	656.36
1989-01-18	7,390	7,430	7,360	7,370	718,700	670
1989-01-17	7,480	7,490	7,360	7,390	943,100	671.82
1989-01-13	7,500	7,500	7,410	7,420	1,957,300	674.55
1989-01-12	7,490	7,520	7,440	7,440	1,739,600	676.36
1989-01-11	7,480	7,570	7,440	7,500	6,677,499	681.82
1989-01-10	7,390	7,480	7,290	7,480	4,261,500	680
1989-01-09	7,380	7,430	7,310	7,340	3,089,200	667.27
1989-01-06	7,340	7,390	7,270	7,360	8,978,599	669.09
1989-01-05	7,150	7,250	7,110	7,210	2,793,300	655.46
1989-01-04	7,170	7,170	7,100	7,100	475,600	645.46

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