6758 ソニーグループ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	8,280	8,370	8,230	8,230	140,500	4,115
1998-12-29	8,350	8,350	8,210	8,260	399,900	4,130
1998-12-28	8,370	8,400	8,240	8,280	299,700	4,140
1998-12-25	8,390	8,440	8,270	8,270	198,900	4,135
1998-12-24	8,380	8,380	8,230	8,270	446,800	4,135
1998-12-22	8,540	8,570	8,260	8,320	672,700	4,160
1998-12-21	8,500	8,500	8,380	8,440	444,800	4,220
1998-12-18	8,410	8,550	8,380	8,500	657,300	4,250
1998-12-17	8,400	8,440	8,260	8,310	777,300	4,155
1998-12-16	8,360	8,490	8,320	8,440	546,800	4,220
1998-12-15	8,300	8,420	8,240	8,260	701,400	4,130
1998-12-14	8,590	8,590	8,300	8,300	933,700	4,150
1998-12-11	8,750	8,880	8,580	8,690	2,168,700	4,345
1998-12-10	8,950	9,000	8,830	8,850	566,600	4,425
1998-12-09	8,910	9,030	8,870	8,990	584,600	4,495
1998-12-08	9,020	9,100	9,000	9,010	667,700	4,505
1998-12-07	8,950	8,980	8,890	8,950	619,400	4,475
1998-12-04	8,950	8,990	8,780	8,890	797,200	4,445
1998-12-03	9,050	9,130	9,000	9,000	746,000	4,500
1998-12-02	9,010	9,100	8,900	9,100	1,087,300	4,550
1998-12-01	9,010	9,140	8,970	9,040	863,500	4,520
1998-11-30	9,400	9,420	9,010	9,010	1,008,600	4,505
1998-11-27	9,310	9,420	9,240	9,400	771,100	4,700
1998-11-26	9,200	9,320	9,170	9,280	1,163,200	4,640
1998-11-25	9,020	9,130	8,970	9,130	962,600	4,565
1998-11-24	9,000	9,250	8,880	9,200	2,397,800	4,600
1998-11-20	8,600	8,650	8,530	8,600	1,058,300	4,300
1998-11-19	8,580	8,590	8,350	8,440	851,500	4,220
1998-11-18	8,280	8,580	8,260	8,510	1,613,700	4,255
1998-11-17	8,180	8,280	8,120	8,280	933,900	4,140
1998-11-16	8,070	8,170	7,960	8,080	1,285,200	4,040
1998-11-13	8,150	8,220	7,960	8,100	1,479,600	4,050
1998-11-12	8,280	8,290	8,090	8,130	1,026,400	4,065
1998-11-11	8,380	8,410	8,160	8,380	1,188,400	4,190
1998-11-10	8,370	8,580	8,340	8,390	1,478,100	4,195
1998-11-09	8,280	8,350	8,250	8,350	873,300	4,175
1998-11-06	8,250	8,320	8,190	8,280	1,766,900	4,140
1998-11-05	8,140	8,290	8,050	8,210	2,898,600	4,105
1998-11-04	7,890	7,950	7,770	7,940	2,479,700	3,970
1998-11-02	7,500	7,630	7,350	7,500	1,720,500	3,750
1998-10-30	7,700	7,700	7,230	7,400	3,217,300	3,700
1998-10-29	7,710	7,860	7,630	7,700	3,320,100	3,850
1998-10-28	8,200	8,250	7,980	8,010	2,045,000	4,005
1998-10-27	8,690	8,820	8,400	8,540	884,700	4,270
1998-10-26	8,800	8,860	8,710	8,790	828,800	4,395
1998-10-23	8,790	8,900	8,700	8,860	895,900	4,430
1998-10-22	8,800	8,920	8,600	8,650	1,563,600	4,325
1998-10-21	8,500	8,620	8,470	8,590	1,699,900	4,295
1998-10-20	8,210	8,380	8,100	8,320	1,171,800	4,160
1998-10-19	8,030	8,250	7,920	8,010	1,450,200	4,005
1998-10-16	8,290	8,300	8,090	8,140	1,705,600	4,070
1998-10-15	8,200	8,240	7,920	7,990	1,222,600	3,995
1998-10-14	8,300	8,390	8,150	8,200	1,077,300	4,100
1998-10-13	8,330	8,400	8,230	8,290	1,191,100	4,145
1998-10-12	8,170	8,450	8,070	8,420	1,986,700	4,210
1998-10-09	7,750	7,940	7,650	7,770	2,627,000	3,885
1998-10-08	8,330	8,380	7,930	8,150	2,441,200	4,075
1998-10-07	8,520	8,930	8,350	8,930	2,000,600	4,465
1998-10-06	8,240	8,540	8,230	8,420	1,096,600	4,210
1998-10-05	8,370	8,430	8,150	8,290	1,260,000	4,145
1998-10-02	8,350	8,450	8,040	8,320	4,578,500	4,160
1998-10-01	9,290	9,340	8,550	8,950	3,460,300	4,475
1998-09-30	9,940	10,020	9,460	9,490	1,535,900	4,745
1998-09-29	9,550	9,810	9,350	9,750	997,000	4,875
1998-09-28	9,450	9,630	9,320	9,470	994,400	4,735
1998-09-25	9,500	9,570	9,250	9,500	830,200	4,750
1998-09-24	9,480	9,850	9,390	9,720	1,591,600	4,860
1998-09-22	9,370	9,460	8,760	8,980	2,732,400	4,490
1998-09-21	9,610	9,680	9,400	9,410	980,200	4,705
1998-09-18	9,750	9,790	9,650	9,750	1,385,400	4,875
1998-09-17	10,110	10,140	9,910	9,940	609,400	4,970
1998-09-16	10,000	10,300	10,000	10,180	816,200	5,090
1998-09-14	9,810	10,090	9,780	9,990	878,300	4,995
1998-09-11	10,000	10,150	9,790	9,800	3,660,600	4,900
1998-09-10	10,490	10,640	10,290	10,400	1,052,000	5,200
1998-09-09	10,700	10,700	10,260	10,290	1,397,000	5,145
1998-09-08	10,250	10,780	10,240	10,640	1,713,200	5,320
1998-09-07	9,800	10,180	9,750	10,160	1,148,700	5,080
1998-09-04	10,000	10,030	9,950	9,980	959,400	4,990
1998-09-03	10,140	10,260	10,060	10,170	997,300	5,085
1998-09-02	10,090	10,220	10,050	10,110	1,546,200	5,055
1998-09-01	9,910	10,230	9,900	10,230	1,420,200	5,115
1998-08-31	10,640	10,650	10,250	10,310	1,537,300	5,155
1998-08-28	10,410	10,690	10,400	10,570	1,920,800	5,285
1998-08-27	11,200	11,240	11,030	11,130	957,900	5,565
1998-08-26	11,340	11,340	11,210	11,220	834,500	5,610
1998-08-25	11,400	11,670	11,390	11,390	972,600	5,695
1998-08-24	11,450	11,530	11,230	11,390	1,085,300	5,695
1998-08-21	11,970	12,040	11,850	11,850	530,300	5,925
1998-08-20	11,970	12,140	11,830	12,070	592,100	6,035
1998-08-19	11,750	12,070	11,650	11,980	1,196,200	5,990
1998-08-18	11,360	11,550	11,260	11,550	772,100	5,775
1998-08-17	11,480	11,500	11,150	11,160	1,060,400	5,580
1998-08-14	11,480	11,630	11,470	11,500	1,432,000	5,750
1998-08-13	11,660	11,700	11,550	11,680	923,200	5,840
1998-08-12	11,610	11,800	11,510	11,580	1,473,700	5,790
1998-08-11	11,950	12,100	11,890	12,000	1,054,600	6,000
1998-08-10	11,750	12,000	11,730	12,000	672,500	6,000
1998-08-07	11,700	11,870	11,670	11,710	1,104,000	5,855
1998-08-06	11,870	11,870	11,520	11,650	2,131,000	5,825
1998-08-05	11,960	12,090	11,840	11,930	1,594,900	5,965
1998-08-04	11,980	12,170	11,940	12,020	1,104,300	6,010
1998-08-03	12,210	12,220	12,050	12,180	944,500	6,090
1998-07-31	12,410	12,500	12,190	12,290	1,722,500	6,145
1998-07-30	12,650	12,780	12,320	12,430	2,157,200	6,215
1998-07-29	12,920	13,040	12,810	13,040	743,600	6,520
1998-07-28	13,080	13,130	12,940	13,060	886,200	6,530
1998-07-27	13,060	13,250	13,060	13,060	779,100	6,530
1998-07-24	12,900	13,290	12,860	13,240	719,200	6,620
1998-07-23	13,220	13,270	12,930	13,050	630,900	6,525
1998-07-22	13,320	13,360	13,260	13,300	858,600	6,650
1998-07-21	13,400	13,490	13,360	13,390	1,216,100	6,695
1998-07-17	13,200	13,260	13,120	13,150	1,349,000	6,575
1998-07-16	12,950	13,150	12,880	13,150	1,438,000	6,575
1998-07-15	12,730	12,930	12,650	12,900	1,713,200	6,450
1998-07-14	12,640	12,710	12,390	12,530	813,000	6,265
1998-07-13	12,100	12,650	12,100	12,640	933,900	6,320
1998-07-10	12,490	12,600	12,140	12,300	1,724,100	6,150
1998-07-09	12,210	12,400	12,150	12,400	971,700	6,200
1998-07-08	12,200	12,330	12,160	12,190	1,049,100	6,095
1998-07-07	11,930	12,220	11,890	12,130	787,300	6,065
1998-07-06	11,930	12,070	11,870	11,920	504,200	5,960
1998-07-03	11,900	12,140	11,890	12,040	1,095,500	6,020
1998-07-02	11,980	12,090	11,830	11,890	1,263,200	5,945
1998-07-01	11,990	12,080	11,830	12,000	1,266,300	6,000
1998-06-30	11,990	12,040	11,900	11,950	1,414,700	5,975
1998-06-29	11,700	11,830	11,680	11,790	457,700	5,895
1998-06-26	11,700	11,820	11,690	11,730	1,443,300	5,865
1998-06-25	11,550	11,750	11,490	11,670	1,408,200	5,835
1998-06-24	11,250	11,400	11,160	11,380	624,400	5,690
1998-06-23	11,170	11,240	11,000	11,050	332,700	5,525
1998-06-22	11,180	11,200	11,130	11,140	277,300	5,570
1998-06-19	10,910	11,190	10,910	11,140	579,700	5,570
1998-06-18	11,390	11,400	11,000	11,150	1,189,200	5,575
1998-06-17	11,250	11,270	10,820	10,900	1,955,300	5,450
1998-06-16	11,310	11,490	11,210	11,290	758,300	5,645
1998-06-15	11,340	11,500	11,340	11,350	630,700	5,675
1998-06-12	11,340	11,650	11,140	11,540	1,925,300	5,770
1998-06-11	11,570	11,590	11,310	11,350	897,500	5,675
1998-06-10	11,690	11,710	11,550	11,680	717,400	5,840
1998-06-09	11,590	11,700	11,590	11,670	660,800	5,835
1998-06-08	11,340	11,560	11,330	11,420	770,600	5,710
1998-06-05	11,350	11,420	11,260	11,310	715,700	5,655
1998-06-04	11,200	11,290	11,150	11,150	566,800	5,575
1998-06-03	11,430	11,430	11,210	11,250	828,400	5,625
1998-06-02	11,440	11,460	11,350	11,420	489,000	5,710
1998-06-01	11,610	11,700	11,340	11,340	911,200	5,670
1998-05-29	11,690	11,730	11,610	11,700	777,900	5,850
1998-05-28	11,750	11,820	11,740	11,790	907,200	5,895
1998-05-27	11,750	11,860	11,700	11,850	1,234,500	5,925
1998-05-26	11,620	11,760	11,620	11,720	747,900	5,860
1998-05-25	11,550	11,620	11,530	11,600	367,700	5,800
1998-05-22	11,690	11,690	11,540	11,610	546,000	5,805
1998-05-21	11,650	11,800	11,630	11,700	902,400	5,850
1998-05-20	11,570	11,700	11,540	11,550	800,300	5,775
1998-05-19	11,450	11,620	11,380	11,600	942,500	5,800
1998-05-18	11,380	11,420	11,180	11,420	651,800	5,710
1998-05-15	11,280	11,550	11,250	11,420	1,560,600	5,710
1998-05-14	11,160	11,440	11,160	11,220	1,258,300	5,610
1998-05-13	11,000	11,180	10,910	11,180	1,459,800	5,590
1998-05-12	10,770	10,990	10,710	10,940	1,475,300	5,470
1998-05-11	10,570	10,620	10,430	10,570	1,226,700	5,285
1998-05-08	10,450	10,670	10,450	10,550	2,366,200	5,275
1998-05-07	10,910	10,970	10,630	10,650	1,279,300	5,325
1998-05-06	11,020	11,020	10,760	11,000	1,207,200	5,500
1998-05-01	11,050	11,100	10,980	11,100	682,100	5,550
1998-04-30	11,200	11,200	10,970	11,010	677,900	5,505
1998-04-28	11,010	11,150	10,960	11,020	971,000	5,510
1998-04-27	11,290	11,320	11,100	11,140	860,100	5,570
1998-04-24	11,230	11,410	11,200	11,300	921,000	5,650
1998-04-23	11,260	11,270	11,180	11,200	679,100	5,600
1998-04-22	11,340	11,340	11,200	11,280	865,300	5,640
1998-04-21	11,350	11,380	11,250	11,330	704,200	5,665
1998-04-20	11,150	11,300	11,120	11,300	734,500	5,650
1998-04-17	11,130	11,350	10,920	11,350	1,623,500	5,675
1998-04-16	11,550	11,610	11,490	11,520	1,435,100	5,760
1998-04-15	11,410	11,490	11,340	11,480	1,244,300	5,740
1998-04-14	11,360	11,500	11,320	11,360	692,500	5,680
1998-04-13	11,350	11,440	11,300	11,330	635,100	5,665
1998-04-10	11,300	11,400	11,200	11,400	738,800	5,700
1998-04-09	11,400	11,400	11,200	11,300	1,472,200	5,650
1998-04-08	11,100	11,400	11,100	11,200	1,262,800	5,600
1998-04-07	11,100	11,300	10,800	11,000	1,511,600	5,500
1998-04-06	11,300	11,500	11,200	11,300	1,267,400	5,650
1998-04-03	11,600	11,700	11,100	11,300	1,350,100	5,650
1998-04-02	11,800	11,900	11,600	11,600	1,468,800	5,800
1998-04-01	11,100	11,600	11,100	11,400	1,346,000	5,700
1998-03-31	11,100	11,300	10,900	11,300	1,475,600	5,650
1998-03-30	11,300	11,400	11,000	11,100	812,900	5,550
1998-03-27	11,200	11,300	11,100	11,200	664,100	5,600
1998-03-26	11,200	11,300	11,100	11,100	744,600	5,550
1998-03-25	11,100	11,100	10,800	11,000	732,400	5,500
1998-03-24	11,000	11,100	10,900	10,900	718,500	5,450
1998-03-23	11,100	11,200	10,900	11,100	703,700	5,550
1998-03-20	10,900	11,100	10,800	11,000	1,057,700	5,500
1998-03-19	10,900	11,000	10,700	10,800	569,200	5,400
1998-03-18	11,100	11,100	10,700	11,000	934,500	5,500
1998-03-17	11,100	11,200	11,000	11,100	710,800	5,550
1998-03-16	10,900	11,000	10,800	10,900	690,500	5,450
1998-03-13	10,400	10,800	10,400	10,700	1,866,600	5,350
1998-03-12	10,800	10,900	10,500	10,500	1,052,400	5,250
1998-03-11	11,100	11,100	10,800	10,900	789,500	5,450
1998-03-10	11,300	11,300	11,100	11,200	356,700	5,600
1998-03-09	11,500	11,600	11,100	11,200	587,000	5,600
1998-03-06	11,200	11,400	11,100	11,300	463,600	5,650
1998-03-05	11,300	11,400	11,100	11,100	694,800	5,550
1998-03-04	11,500	11,600	11,400	11,600	777,300	5,800
1998-03-03	11,500	11,800	11,500	11,600	1,833,300	5,800
1998-03-02	11,400	11,500	11,200	11,400	662,400	5,700
1998-02-27	11,500	11,500	11,000	11,400	1,179,000	5,700
1998-02-26	11,300	11,500	11,300	11,500	733,800	5,750
1998-02-25	11,100	11,300	11,000	11,300	681,800	5,650
1998-02-24	11,400	11,400	11,100	11,300	691,000	5,650
1998-02-23	11,100	11,300	11,000	11,200	458,500	5,600
1998-02-20	11,100	11,100	10,900	11,000	555,600	5,500
1998-02-19	11,200	11,300	11,000	11,000	665,900	5,500
1998-02-18	11,400	11,400	11,100	11,300	434,700	5,650
1998-02-17	11,400	11,500	11,300	11,400	571,500	5,700
1998-02-16	11,000	11,300	10,900	11,300	658,400	5,650
1998-02-13	11,100	11,100	10,800	11,000	1,306,000	5,500
1998-02-12	11,300	11,300	10,900	11,100	1,248,400	5,550
1998-02-10	11,200	11,300	11,100	11,200	655,700	5,600
1998-02-09	11,300	11,300	11,000	11,200	1,264,900	5,600
1998-02-06	11,500	11,600	11,300	11,400	818,800	5,700
1998-02-05	11,700	11,700	11,300	11,400	957,900	5,700
1998-02-04	12,100	12,100	11,800	11,900	673,500	5,950
1998-02-03	12,200	12,200	11,900	12,100	1,245,100	6,050
1998-02-02	11,800	12,000	11,600	11,800	739,800	5,900
1998-01-30	11,500	11,800	11,500	11,700	1,086,100	5,850
1998-01-29	11,500	11,900	11,400	11,800	1,196,500	5,900
1998-01-28	11,600	11,700	11,100	11,100	1,028,500	5,550
1998-01-27	11,700	11,700	11,300	11,300	1,003,400	5,650
1998-01-26	11,900	12,000	11,600	11,600	968,700	5,800
1998-01-23	11,700	12,000	11,700	12,000	910,600	6,000
1998-01-22	12,000	12,100	11,700	11,800	813,800	5,900
1998-01-21	12,400	12,400	11,900	12,100	1,044,700	6,050
1998-01-20	12,300	12,500	12,200	12,200	894,400	6,100
1998-01-19	12,600	12,700	12,200	12,200	1,350,300	6,100
1998-01-16	12,000	12,400	12,000	12,300	1,327,600	6,150
1998-01-14	11,800	11,900	11,600	11,700	794,300	5,850
1998-01-13	11,900	12,000	11,500	11,600	851,900	5,800
1998-01-12	11,600	12,000	11,600	11,700	803,500	5,850
1998-01-09	11,900	12,200	11,800	12,100	943,900	6,050
1998-01-08	12,400	12,600	12,300	12,300	1,697,200	6,150
1998-01-07	12,000	12,400	12,000	12,400	1,179,300	6,200
1998-01-06	12,000	12,100	11,800	12,000	1,044,500	6,000
1998-01-05	12,000	12,100	11,800	11,800	688,200	5,900

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