6758 ソニーグループ(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-304,2604,2904,2204,260379,0002,130
1992-12-294,2004,2604,2004,260317,4002,130
1992-12-284,3004,3004,1904,230335,8002,115
1992-12-254,2704,3104,2704,310873,2002,155
1992-12-244,3004,3104,2804,300815,1002,150
1992-12-224,2504,2904,2304,290745,3002,145
1992-12-214,2204,2504,1904,250650,7002,125
1992-12-184,1804,2204,1804,2001,006,0002,100
1992-12-174,1304,1904,1104,160765,3002,080
1992-12-164,1104,1404,1004,130457,1002,065
1992-12-154,0704,1404,0604,110228,0002,055
1992-12-144,1104,1304,0904,120236,0002,060
1992-12-114,1204,1404,0804,1101,372,2002,055
1992-12-104,1404,1704,1204,120452,3002,060
1992-12-094,1404,1604,1104,140470,4002,070
1992-12-084,0804,1704,0604,140694,5002,070
1992-12-074,0504,0804,0104,080285,5002,040
1992-12-044,0604,0904,0404,050267,7002,025
1992-12-034,1404,1504,0704,100458,8002,050
1992-12-024,1204,1904,1104,1501,058,6002,075
1992-12-014,1004,1504,0704,100594,3002,050
1992-11-304,0404,0904,0104,090572,9002,045
1992-11-274,0004,0503,9904,000670,6002,000
1992-11-263,8904,0403,8904,000586,5002,000
1992-11-253,8103,8603,8003,850621,7001,925
1992-11-243,8603,8903,8103,810462,9001,905
1992-11-203,7803,9703,7703,840689,6001,920
1992-11-194,0404,0403,8103,830892,8001,915
1992-11-183,8404,0503,8203,960755,0001,980
1992-11-173,7303,8503,6903,820537,5001,910
1992-11-163,7803,8003,7403,750260,7001,875
1992-11-133,7803,8703,7703,820907,9001,910
1992-11-123,8203,8903,7703,810509,3001,905
1992-11-113,8603,8703,8203,820271,2001,910
1992-11-103,8303,8803,8203,850423,4001,925
1992-11-093,8503,8703,8203,820386,6001,910
1992-11-063,9303,9403,9003,920298,1001,960
1992-11-053,9804,0003,9203,950372,8001,975
1992-11-044,0004,0303,9704,030357,0002,015
1992-11-023,9804,0403,9604,040208,7002,020
1992-10-303,9904,0303,9604,030405,9002,015
1992-10-294,0004,0303,9803,990247,2001,995
1992-10-284,1004,1104,0204,030284,2002,015
1992-10-274,0204,0804,0204,060180,5002,030
1992-10-264,0604,0904,0304,030210,1002,015
1992-10-234,1004,1104,0504,080328,1002,040
1992-10-224,1104,1404,0904,120488,7002,060
1992-10-214,0504,1304,0204,120440,0002,060
1992-10-204,0304,0803,9804,060526,7002,030
1992-10-194,0604,1003,9603,980446,5001,990
1992-10-164,1304,1404,0304,060602,7002,030
1992-10-154,0904,1304,0704,130450,3002,065
1992-10-144,0904,1104,0704,070425,5002,035
1992-10-134,0304,0604,0004,040282,9002,020
1992-10-123,9504,0403,9304,030472,0002,015
1992-10-093,8803,9603,8803,9501,755,3001,975
1992-10-083,8903,9503,8903,930287,1001,965
1992-10-073,9203,9703,8903,890291,8001,945
1992-10-063,8903,9503,8703,930720,6001,965
1992-10-053,9003,9503,8903,930379,2001,965
1992-10-024,0004,0203,9703,970432,6001,985
1992-10-014,0104,0503,9203,970674,1001,985
1992-09-304,1104,1103,9903,990650,4001,995
1992-09-294,1304,1704,0504,140413,9002,070
1992-09-284,1904,2304,1204,150424,7002,075
1992-09-254,1504,1804,1104,150526,9002,075
1992-09-244,2404,2404,1304,130670,9002,065
1992-09-224,2004,2904,1804,250658,4002,125
1992-09-214,2704,3204,2004,200474,9002,100
1992-09-184,2304,2904,1904,280529,2002,140
1992-09-174,2104,3204,2104,280886,5002,140
1992-09-164,2104,2604,1404,240536,0002,120
1992-09-144,2004,2504,1404,210423,9002,105
1992-09-114,3204,3204,1104,1101,880,8002,055
1992-09-104,2704,3504,2604,310983,1002,155
1992-09-094,1604,3204,1404,320746,6002,160
1992-09-084,2504,3004,2004,210727,0002,105
1992-09-074,2104,3204,2104,270793,6002,135
1992-09-044,1904,2604,1704,2201,352,1002,110
1992-09-034,0004,1504,0004,140821,1002,070
1992-09-024,0104,0403,9803,990396,8001,995
1992-09-014,1304,1604,1004,100407,1002,050
1992-08-314,1204,2404,1204,200771,6002,100
1992-08-284,1904,2904,1804,2001,282,2002,100
1992-08-274,1504,2904,1204,2901,939,8002,145
1992-08-263,9304,0103,9304,010463,9002,005
1992-08-253,9404,0203,9103,970581,8001,985
1992-08-244,0604,1903,9504,0401,113,3002,020
1992-08-213,8804,0703,8504,0701,332,0002,035
1992-08-203,6703,9803,6003,8801,301,5001,940
1992-08-193,6003,6103,3503,5401,623,0001,770
1992-08-183,7803,7803,5603,560929,3001,780
1992-08-173,8203,8503,7803,790534,3001,895
1992-08-143,7703,8703,7703,8001,041,7001,900
1992-08-133,7903,8503,7503,810593,6001,905
1992-08-123,7403,7903,7303,780724,9001,890
1992-08-113,8703,8703,7503,760497,1001,880
1992-08-103,8703,8703,8103,860315,0001,930
1992-08-073,9804,0103,9103,910172,7001,955
1992-08-064,0404,0903,9704,020277,9002,010
1992-08-054,0404,0804,0004,070484,4002,035
1992-08-043,9704,0703,9704,040660,8002,020
1992-08-033,9704,0303,9503,970269,1001,985
1992-07-313,8503,9803,8403,980505,1001,990
1992-07-303,8503,8803,8003,810678,1001,905
1992-07-293,9103,9103,7703,800745,2001,900
1992-07-283,8103,8703,7903,830763,5001,915
1992-07-273,9903,9903,8103,840797,2001,920
1992-07-243,9703,9703,8503,850816,4001,925
1992-07-233,9004,0503,8903,990613,2001,995
1992-07-224,0104,0303,8803,9401,273,7001,970
1992-07-213,9704,0303,9604,030656,0002,015
1992-07-204,0804,0803,9603,960682,1001,980
1992-07-174,1704,1704,1004,100510,5002,050
1992-07-164,1704,2004,1504,150271,2002,075
1992-07-154,2204,2604,2004,210277,2002,105
1992-07-144,2504,2804,1804,210408,2002,105
1992-07-134,2204,2804,1904,260496,2002,130
1992-07-104,2504,2504,1504,180811,1002,090
1992-07-094,1804,2204,1504,200354,3002,100
1992-07-084,1404,1604,1104,160188,9002,080
1992-07-074,1804,2004,1204,140171,5002,070
1992-07-064,1804,2304,1704,180134,9002,090
1992-07-034,2004,2504,1404,180428,0002,090
1992-07-024,1804,2304,1504,230609,3002,115
1992-07-014,1204,1904,0504,190517,0002,095
1992-06-304,1604,1704,1004,120507,4002,060
1992-06-294,1204,1304,0604,110533,9002,055
1992-06-264,2004,2204,0604,110757,2002,055
1992-06-254,0504,2504,0304,250873,4002,125
1992-06-244,0904,1204,0204,030525,9002,015
1992-06-234,0104,0704,0004,050437,5002,025
1992-06-224,2004,2004,0104,010518,5002,005
1992-06-194,0404,1604,0304,160420,9002,080
1992-06-184,0004,1003,9804,010800,6002,005
1992-06-174,0704,0904,0204,020489,5002,010
1992-06-164,0804,1404,0504,070444,8002,035
1992-06-154,1104,1204,0504,050565,2002,025
1992-06-124,2404,2704,1004,1102,773,1002,055
1992-06-114,2904,3304,2804,290234,9002,145
1992-06-104,2604,3104,2404,280335,5002,140
1992-06-094,2604,3204,2604,300144,3002,150
1992-06-084,3504,3504,2504,310517,3002,155
1992-06-054,3604,3704,3204,320316,6002,160
1992-06-044,4004,4204,3504,390781,7002,195
1992-06-034,3104,4204,3104,390977,5002,195
1992-06-024,2904,3204,2804,290403,9002,145
1992-06-014,3104,3204,2804,280268,8002,140
1992-05-294,2904,3304,2804,320533,7002,160
1992-05-284,1404,2904,1404,2901,239,0002,145
1992-05-274,1904,2004,0504,0801,112,4002,040
1992-05-264,2704,3004,2104,210284,0002,105
1992-05-254,2404,3504,2404,300398,3002,150
1992-05-224,3104,3204,2504,260593,0002,130
1992-05-214,3204,3704,3104,310266,1002,155
1992-05-204,3504,4204,3504,360293,6002,180
1992-05-194,3504,4204,3304,400542,0002,200
1992-05-184,3404,3804,3004,340422,1002,170
1992-05-154,3704,3904,2504,290632,5002,145
1992-05-144,4104,4204,3604,370622,9002,185
1992-05-134,4004,4404,3404,430572,7002,215
1992-05-124,4804,4904,4104,440596,6002,220
1992-05-114,4804,5004,4404,450616,5002,225
1992-05-084,3904,5304,3604,4801,474,3002,240
1992-05-074,3504,4004,3204,400568,0002,200
1992-05-064,2804,3804,2804,330441,7002,165
1992-05-014,3104,3604,2704,300492,0002,150
1992-04-304,3604,3904,3204,330448,9002,165
1992-04-284,3304,3604,2804,330481,1002,165
1992-04-274,3404,4104,3004,310866,7002,155
1992-04-244,3004,4004,2504,3801,128,3002,190
1992-04-234,2004,3404,1604,3001,178,9002,150
1992-04-224,1904,2304,1304,230697,1002,115
1992-04-214,1004,2004,0904,150756,5002,075
1992-04-204,1404,1904,1104,120501,7002,060
1992-04-174,2504,2804,1604,190696,4002,095
1992-04-164,3004,3304,2504,2701,204,4002,135
1992-04-154,1804,3204,1504,3001,771,0002,150
1992-04-144,1004,1704,0404,1101,019,0002,055
1992-04-134,2504,2504,0404,0801,123,5002,040
1992-04-104,1204,2304,0904,2301,340,1002,115
1992-04-094,0204,0803,9803,990876,4001,995
1992-04-084,0004,0503,9504,010751,8002,005
1992-04-074,0804,0904,0104,020563,1002,010
1992-04-064,1104,1104,0504,060725,3002,030
1992-04-034,0704,1303,9804,1101,156,2002,055
1992-04-024,0504,0603,9504,050907,6002,025
1992-04-014,0704,0703,9904,000707,0002,000
1992-03-314,1104,1204,0404,050420,3002,025
1992-03-304,0204,1004,0004,050396,6002,025
1992-03-274,0904,0904,0004,000398,4002,000
1992-03-264,1504,1504,0404,040544,9002,020
1992-03-254,0604,1504,0404,150874,5002,075
1992-03-244,1004,1104,0504,080732,8002,040
1992-03-234,0304,1104,0204,1001,094,9002,050
1992-03-193,9004,1003,9003,9302,064,5001,965
1992-03-183,9303,9603,9103,950850,2001,975
1992-03-173,9003,9503,8903,930771,3001,965
1992-03-163,9503,9503,9003,920336,2001,960
1992-03-133,8904,0003,8903,9602,103,2001,980
1992-03-123,8303,9503,8003,940610,1001,970
1992-03-113,9003,9103,8603,860518,3001,930
1992-03-103,9503,9503,9003,900516,0001,950
1992-03-093,9804,0003,9503,950356,9001,975
1992-03-064,0104,0203,9904,000417,8002,000
1992-03-054,0604,0704,0104,010450,7002,005
1992-03-044,0504,0704,0304,070212,0002,035
1992-03-034,0804,1004,0604,060368,0002,030
1992-03-024,0804,1104,0604,070366,7002,035
1992-02-284,0604,0904,0504,080318,1002,040
1992-02-274,0904,1004,0404,050324,2002,025
1992-02-264,0304,0604,0204,020507,5002,010
1992-02-254,0304,0504,0204,020358,4002,010
1992-02-244,0504,0604,0304,050426,9002,025
1992-02-214,0304,0704,0004,020706,3002,010
1992-02-203,9604,0303,9504,010719,5002,005
1992-02-193,9604,0203,9504,0001,221,0002,000
1992-02-184,1304,2204,1204,160384,6002,080
1992-02-174,1104,2504,1004,250443,7002,125
1992-02-144,2104,2304,1004,180536,6002,090
1992-02-134,2104,2504,1804,210622,1002,105
1992-02-124,2604,2604,2104,210290,1002,105
1992-02-104,2804,3004,2404,250268,7002,125
1992-02-074,3604,3804,2804,280450,2002,140
1992-02-064,3504,3804,2904,310637,0002,155
1992-02-054,3704,4304,3504,360756,7002,180
1992-02-044,3104,4204,3004,3601,037,8002,180
1992-02-034,2904,3404,2704,340430,7002,170
1992-01-314,2704,3304,2404,240806,5002,120
1992-01-304,2404,3004,2204,220516,1002,110
1992-01-294,3004,3404,2604,280464,2002,140
1992-01-284,2104,3004,2104,250197,3002,125
1992-01-274,1704,2404,1304,240305,7002,120
1992-01-244,2104,2304,1604,200356,9002,100
1992-01-234,2904,3504,2504,260928,9002,130
1992-01-224,1504,2904,1104,2701,063,8002,135
1992-01-214,1304,2004,0604,100570,9002,050
1992-01-204,0704,1004,0204,100441,0002,050
1992-01-174,0804,1604,0104,100472,7002,050
1992-01-164,1504,1804,0604,080589,7002,040
1992-01-144,0004,0303,9804,000458,1002,000
1992-01-134,0204,0303,9804,000396,6002,000
1992-01-104,0604,0704,0104,020644,5002,010
1992-01-094,1304,1304,0504,060468,6002,030
1992-01-084,1704,1704,0804,080311,6002,040
1992-01-074,3504,3904,3004,300316,2002,150
1992-01-064,4004,4204,3504,400481,2002,200

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