6758 ソニーグループ(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-285,8805,8905,8005,840875,3002,654.55
1990-12-276,0306,0305,9005,9001,139,8002,681.82
1990-12-266,0106,1205,9706,000858,3002,727.27
1990-12-256,0806,1006,0006,000512,8002,727.27
1990-12-215,9006,1805,9006,1001,093,4002,772.73
1990-12-206,1606,2706,1006,1001,609,5002,772.73
1990-12-196,1606,3006,1306,2302,128,1002,831.82
1990-12-186,0006,0905,9806,0601,134,8002,754.55
1990-12-176,0306,0505,9605,960560,4002,709.09
1990-12-145,8506,0505,8506,0102,153,6002,731.82
1990-12-135,9506,0505,8606,0501,132,1002,750
1990-12-126,0106,0305,8505,850584,2002,659.09
1990-12-116,0506,0805,9606,010536,4002,731.82
1990-12-106,1006,1606,0206,090902,2002,768.18
1990-12-076,0006,0405,9206,0201,414,8002,736.36
1990-12-065,8005,9005,7705,800883,4002,636.36
1990-12-055,7605,8005,5105,7001,189,6002,590.91
1990-12-045,7705,8005,5505,560947,9002,527.27
1990-12-036,0006,0005,8305,870725,1002,668.18
1990-11-305,6105,8105,5605,780846,8002,627.27
1990-11-295,7105,7305,6005,690629,0002,586.36
1990-11-285,8805,9405,7605,800615,9002,636.36
1990-11-275,8005,8905,7705,800465,5002,636.36
1990-11-265,8105,8405,7405,830889,6002,650
1990-11-225,6105,8405,5505,7701,931,8002,622.73
1990-11-215,7105,7105,5005,5001,279,6002,500
1990-11-205,8505,9005,7605,760384,0002,618.18
1990-11-196,0506,0505,8605,9501,524,7002,704.55
1990-11-165,7505,8205,7005,760716,4002,618.18
1990-11-156,0106,0105,8005,900564,0002,681.82
1990-11-146,1006,1505,9305,9301,003,1002,695.45
1990-11-136,1006,1806,0006,180971,2002,809.09
1990-11-095,7205,7905,7005,770780,9002,622.73
1990-11-085,9505,9705,7005,800886,6002,636.36
1990-11-076,1006,1405,9906,010708,3002,731.82
1990-11-066,3706,4406,1006,100646,0002,772.73
1990-11-056,4306,5106,3706,370317,8002,895.45
1990-11-026,3906,5006,3206,350636,8002,886.36
1990-11-016,5006,5006,4206,420437,3002,918.18
1990-10-316,5606,6706,5306,540459,4002,972.73
1990-10-306,6006,6706,5106,510589,6002,959.09
1990-10-296,6006,6906,5906,600500,5003,000
1990-10-266,5706,6406,5706,640446,8003,018.18
1990-10-256,6906,7406,6006,660758,5003,027.27
1990-10-246,7406,9006,6506,6501,176,9003,022.73
1990-10-236,7006,9406,6406,7701,714,5003,077.27
1990-10-226,6006,7406,5506,6001,042,5003,000
1990-10-196,4606,6206,4506,5001,263,6002,954.55
1990-10-186,5806,6506,4506,450889,8002,931.82
1990-10-176,5906,7506,4006,6801,431,8003,036.36
1990-10-166,4906,6506,4106,5701,130,2002,986.36
1990-10-156,4806,5306,3506,390722,1002,904.55
1990-10-126,3006,4506,2806,3801,124,3002,900
1990-10-116,5706,6206,4006,4001,682,5002,909.09
1990-10-096,9406,9706,7306,7701,061,7003,077.27
1990-10-086,8907,0606,8906,9301,373,5003,150
1990-10-056,9507,1206,8006,9503,120,3003,159.09
1990-10-046,7006,9306,5706,7501,782,4003,068.18
1990-10-036,6007,2006,4206,8003,974,1003,090.91
1990-10-026,1006,6506,0306,6302,297,4003,013.64
1990-10-015,8005,8005,3605,6801,982,4002,581.82
1990-09-285,7305,8705,5005,6001,859,7002,545.45
1990-09-275,8106,0805,5005,7002,588,7002,590.91
1990-09-266,3106,3905,8505,8501,280,2002,659.09
1990-09-256,2206,3806,2206,220826,5002,827.27
1990-09-216,4506,5506,2506,5401,422,8002,972.73
1990-09-206,6606,7006,5306,550772,3002,977.27
1990-09-196,7906,7906,6606,660692,9003,027.27
1990-09-186,8006,8206,5606,6901,833,2003,040.91
1990-09-176,9106,9706,8306,860568,4003,118.18
1990-09-146,9307,0006,9307,0001,310,1003,181.82
1990-09-137,0907,1807,0307,030509,2003,195.45
1990-09-127,0107,1207,0007,020592,0003,190.91
1990-09-117,1207,1507,0107,040646,3003,200
1990-09-107,1507,2007,0507,180840,8003,263.64
1990-09-076,9507,1006,8207,0501,077,5003,204.55
1990-09-067,1107,2406,9306,950896,3003,159.09
1990-09-057,2007,2206,9307,090962,1003,222.73
1990-09-047,4007,4007,1407,220487,7003,281.82
1990-09-037,5507,5707,3007,300723,9003,318.18
1990-08-317,4507,6307,4507,5301,281,3003,422.73
1990-08-307,4007,5707,3007,550956,2003,431.82
1990-08-297,4507,5207,2607,2601,390,0003,300
1990-08-287,6607,6907,4007,5502,308,5003,431.82
1990-08-277,1007,4107,1007,3603,505,4003,345.45
1990-08-246,8507,2006,8007,1002,094,1003,227.27
1990-08-237,1507,2306,8506,8501,836,7003,113.64
1990-08-227,4007,4407,0207,2201,640,8003,281.82
1990-08-217,7507,7507,4507,4501,014,9003,386.36
1990-08-207,6007,7307,5807,610551,5003,459.09
1990-08-177,6507,7607,6007,6501,089,0003,477.27
1990-08-167,9208,0007,8507,850679,0003,568.18
1990-08-157,9208,1007,8408,0801,387,2003,672.73
1990-08-147,8107,9007,6407,820972,9003,554.55
1990-08-137,8107,8407,6007,730761,8003,513.64
1990-08-108,1308,1307,8107,8101,029,0003,550
1990-08-098,0108,2207,9307,9301,286,7003,604.55
1990-08-088,0408,2007,8008,2001,646,6003,727.27
1990-08-077,4008,0707,4007,7601,987,9003,527.27
1990-08-068,1608,1607,7607,8001,743,5003,545.45
1990-08-038,3208,4608,2608,2601,881,6003,754.55
1990-08-028,5008,5708,3608,4601,401,1003,845.45
1990-08-018,6908,6908,4908,5101,612,2003,868.18
1990-07-318,6608,6908,5408,6501,302,3003,931.82
1990-07-308,7208,7208,6008,6101,150,4003,913.64
1990-07-278,8508,8508,6508,7302,352,4003,968.18
1990-07-268,9508,9608,7808,8002,394,3004,000
1990-07-258,7208,9808,6508,9302,091,2004,059.09
1990-07-248,7308,7908,6008,7201,607,4003,963.64
1990-07-238,9208,9608,7808,8001,043,5004,000
1990-07-208,8109,0108,7608,8901,777,2004,040.91
1990-07-198,9708,9808,8008,8401,172,4004,018.18
1990-07-188,9909,0008,8808,9001,051,2004,045.45
1990-07-179,1009,1308,9808,9802,918,9004,081.82
1990-07-169,0709,1509,0309,0806,153,7994,127.27
1990-07-138,8309,0208,8309,0005,511,5994,090.91
1990-07-128,7208,8808,7008,8001,932,2004,000
1990-07-118,6608,7408,6608,700674,5003,954.55
1990-07-108,8508,8508,7008,7001,014,6003,954.55
1990-07-098,8308,9008,7608,8101,880,9004,004.55
1990-07-068,7408,8708,7108,8001,706,0004,000
1990-07-058,7708,7908,7008,7401,139,4003,972.73
1990-07-048,9108,9308,7508,7501,975,0003,977.27
1990-07-038,8508,9708,8308,8703,108,0004,031.82
1990-07-029,0009,0608,8508,8604,473,5004,027.27
1990-06-299,0009,1008,8609,08011,386,9994,127.27
1990-06-288,8908,9908,8208,9708,676,9994,077.27
1990-06-278,5708,8808,5708,8707,095,4994,031.82
1990-06-268,5008,5508,4208,5101,917,8003,868.18
1990-06-258,4808,5808,4508,4501,029,1003,840.91
1990-06-228,4808,6208,4508,5701,154,0003,895.45
1990-06-218,5708,5908,4408,5301,362,4003,877.27
1990-06-208,4008,4708,3908,470970,6003,850
1990-06-198,3708,4108,3408,3701,008,0003,804.55
1990-06-188,5108,5408,4008,420714,8003,827.27
1990-06-158,5308,5908,4708,5101,128,7003,868.18
1990-06-148,5708,6208,5208,570903,4003,895.45
1990-06-138,6508,6808,5608,5901,266,1003,904.55
1990-06-128,6108,7208,5908,5902,524,2003,904.55
1990-06-118,5608,6208,5608,600599,8003,909.09
1990-06-088,6308,6308,5508,6301,563,6003,922.73
1990-06-078,5608,6208,5508,580937,7003,900
1990-06-068,6608,7008,5608,5601,086,6003,890.91
1990-06-058,5808,6708,5408,6501,768,7003,931.82
1990-06-048,5708,5908,5108,580538,7003,900
1990-06-018,5708,6108,5208,550678,1003,886.36
1990-05-318,6608,6608,5608,620828,7003,918.18
1990-05-308,7408,7508,5608,5601,706,2003,890.91
1990-05-298,6008,7108,6008,6602,039,7003,936.36
1990-05-288,5808,6208,5308,6001,277,6003,909.09
1990-05-258,6508,7208,5508,5503,029,4003,886.36
1990-05-248,7008,7708,6008,7501,893,8003,977.27
1990-05-238,8108,8108,6708,7002,566,2003,954.55
1990-05-228,7308,8408,7008,8005,055,4994,000
1990-05-218,7008,8008,6308,7203,977,8003,963.64
1990-05-188,7808,7908,6708,6802,937,7003,945.45
1990-05-178,6408,7808,6208,7504,433,1003,977.27
1990-05-168,4808,6308,4808,5701,633,6003,895.45
1990-05-158,5808,6508,5008,5301,606,6003,877.27
1990-05-148,7608,7608,6308,6803,045,5003,945.45
1990-05-118,5408,7508,4708,7104,722,1003,959.09
1990-05-108,4008,5008,3808,4401,057,2003,836.36
1990-05-098,4608,4808,3708,420977,3003,827.27
1990-05-088,4908,6008,4308,5201,584,9003,872.73
1990-05-078,5808,5808,4808,530648,4003,877.27
1990-05-028,6408,6508,4208,5203,155,9003,872.73
1990-05-018,4508,6708,4208,6505,396,8993,931.82
1990-04-278,4008,4808,3008,4702,875,3003,850
1990-04-268,1208,4408,1208,3502,506,4003,795.45
1990-04-258,2108,2508,1008,1001,186,4003,681.82
1990-04-248,1708,2508,1308,1301,214,8003,695.45
1990-04-238,2608,2908,1508,2301,053,6003,740.91
1990-04-208,2108,3708,2108,2601,584,7003,754.55
1990-04-198,4508,5008,2808,3101,529,2003,777.27
1990-04-188,2208,4708,2108,4002,046,4003,818.18
1990-04-178,3508,4308,1608,2701,568,7003,759.09
1990-04-168,4008,4908,3508,3501,572,0003,795.45
1990-04-138,4908,6008,3908,5501,853,1003,886.36
1990-04-128,6408,6708,4708,5002,624,4003,863.64
1990-04-118,7508,7808,5308,5904,712,5003,904.55
1990-04-108,5908,8108,5708,5708,872,8993,895.45
1990-04-098,3908,7008,3308,6507,322,3993,931.82
1990-04-068,3408,4108,2008,4004,667,3003,818.18
1990-04-057,9108,1907,9108,1902,320,5003,722.73
1990-04-048,2008,3007,9508,1002,478,2003,681.82
1990-04-037,8008,1007,6508,1002,748,0003,681.82
1990-04-027,9207,9207,5207,6001,729,9003,454.55
1990-03-308,1508,2007,9508,0001,575,0003,636.36
1990-03-298,2008,4008,2008,2502,711,6003,750
1990-03-288,1508,2608,0108,2003,320,4003,727.27
1990-03-278,0308,2307,8908,2002,295,6003,727.27
1990-03-267,5507,9507,5107,9502,357,4003,613.64
1990-03-237,4407,4507,1507,4502,189,7003,386.36
1990-03-227,2807,4306,8807,3401,838,1003,336.36
1990-03-207,5007,5307,2807,3301,381,8003,331.82
1990-03-197,6407,6907,3207,4001,076,5003,363.64
1990-03-167,7407,8007,6407,640944,1003,472.73
1990-03-157,7707,8307,7107,740857,4003,518.18
1990-03-147,7507,9007,7407,7501,049,0003,522.73
1990-03-137,8307,9207,7907,790883,0003,540.91
1990-03-128,0408,0607,9107,920913,9003,600
1990-03-098,1408,1408,0008,030910,9003,650
1990-03-087,9708,1907,9608,0401,199,5003,654.55
1990-03-078,1908,1907,9208,0701,180,3003,668.18
1990-03-068,1208,2108,0508,1001,393,6003,681.82
1990-03-058,3308,4008,1108,1101,564,3003,686.36
1990-03-028,2508,4008,1508,3503,325,4003,795.45
1990-03-018,1908,3408,0908,1503,054,1003,704.55
1990-02-288,1508,3008,0808,2902,678,5003,768.18
1990-02-277,9708,0907,7008,0502,171,5003,659.09
1990-02-267,9007,9407,4907,7701,448,9003,531.82
1990-02-238,0008,0007,8507,9002,509,7003,590.91
1990-02-227,9307,9507,7007,8801,324,1003,581.82
1990-02-218,0908,1207,8007,8301,241,3003,559.09
1990-02-208,1008,1908,0908,1001,090,5003,681.82
1990-02-198,3908,4308,2008,200628,1003,727.27
1990-02-168,5008,5008,3508,3601,535,9003,800
1990-02-158,2008,4508,1808,4001,539,5003,818.18
1990-02-148,1308,2408,1108,1701,102,0003,713.64
1990-02-138,1308,1508,1008,140566,5003,700
1990-02-098,1208,1408,1008,120809,5003,690.91
1990-02-088,2208,2208,1008,120815,4003,690.91
1990-02-078,3008,3008,1708,170640,5003,713.64
1990-02-068,2408,3008,2208,300463,8003,772.73
1990-02-058,3008,3008,2008,200385,2003,727.27
1990-02-028,2208,2508,1908,2001,023,3003,727.27
1990-02-018,2508,3008,1908,200979,2003,727.27
1990-01-318,2108,2508,1708,210990,4003,731.82
1990-01-308,5508,5908,3008,3101,270,6003,777.27
1990-01-298,5108,6508,4908,650552,3003,931.82
1990-01-268,5508,5508,4608,520497,8003,872.73
1990-01-258,6008,6508,5008,5101,200,3003,868.18
1990-01-248,7608,7908,5308,5501,600,6003,886.36
1990-01-238,5408,7008,5108,7001,583,1003,954.55
1990-01-228,6208,7108,5708,590709,6003,904.55
1990-01-198,6908,7108,6008,650993,7003,931.82
1990-01-188,7008,8108,5608,6401,890,6003,927.27
1990-01-178,5408,5608,4508,520920,3003,872.73
1990-01-168,4508,5108,4008,440720,0003,836.36
1990-01-128,6108,6408,5208,550626,2003,886.36
1990-01-118,7508,7708,6008,6501,443,9003,931.82
1990-01-108,6208,7308,5408,6702,614,1003,940.91
1990-01-098,5608,6208,4908,620735,8003,918.18
1990-01-088,6008,6008,5508,560435,7003,890.91
1990-01-058,6908,7308,5108,560742,7003,890.91
1990-01-048,7508,7508,6308,710898,9003,959.09

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