6758 ソニーグループ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	30,300	30,300	30,300	30,300	2,419,800	15,150
1999-12-29	28,300	28,300	28,300	28,300	189,500	14,150
1999-12-28	26,300	26,300	26,300	26,300	80,200	13,150
1999-12-27	24,610	24,850	24,060	24,300	1,181,800	12,150
1999-12-24	24,290	24,980	24,160	24,800	3,194,100	12,400
1999-12-22	21,850	23,650	21,770	23,090	3,362,700	11,545
1999-12-21	21,320	21,700	21,320	21,650	2,154,100	10,825
1999-12-20	21,500	22,080	21,290	21,320	3,315,300	10,660
1999-12-17	19,630	20,970	19,460	20,510	4,412,200	10,255
1999-12-16	19,450	19,510	19,150	19,430	1,185,400	9,715
1999-12-15	19,380	19,450	19,300	19,410	2,005,600	9,705
1999-12-14	19,370	19,510	19,280	19,400	2,037,600	9,700
1999-12-13	19,250	19,260	18,980	19,250	1,499,400	9,625
1999-12-10	19,590	19,720	19,050	19,160	5,684,600	9,580
1999-12-09	18,740	18,740	18,310	18,470	913,600	9,235
1999-12-08	18,780	18,790	18,460	18,540	868,000	9,270
1999-12-07	18,730	18,900	18,630	18,780	1,371,300	9,390
1999-12-06	18,550	18,620	18,370	18,550	1,222,400	9,275
1999-12-03	18,200	18,280	18,060	18,150	830,400	9,075
1999-12-02	18,430	18,570	17,900	18,130	1,188,900	9,065
1999-12-01	18,700	18,800	18,310	18,430	1,196,200	9,215
1999-11-30	19,330	19,370	18,750	18,900	1,424,700	9,450
1999-11-29	19,200	19,400	19,040	19,350	1,447,800	9,675
1999-11-26	19,000	19,300	18,730	19,300	1,289,400	9,650
1999-11-25	19,090	19,270	18,770	18,800	1,590,400	9,400
1999-11-24	18,660	19,090	18,590	18,890	1,900,300	9,445
1999-11-22	18,700	19,000	18,700	18,800	1,353,300	9,400
1999-11-19	18,680	18,880	18,530	18,600	1,412,400	9,300
1999-11-18	18,730	18,730	18,390	18,560	1,516,100	9,280
1999-11-17	19,200	19,370	18,430	18,730	2,153,400	9,365
1999-11-16	18,750	19,100	18,430	18,800	2,203,700	9,400
1999-11-15	18,690	18,940	18,670	18,760	2,024,900	9,380
1999-11-12	18,090	18,550	18,080	18,490	1,993,400	9,245
1999-11-11	18,300	18,520	18,080	18,080	2,589,100	9,040
1999-11-10	17,850	18,450	17,650	18,300	3,060,900	9,150
1999-11-09	17,810	18,050	17,650	17,990	4,193,300	8,995
1999-11-08	17,400	17,580	17,300	17,410	3,446,500	8,705
1999-11-05	16,790	17,340	16,630	17,050	3,230,400	8,525
1999-11-04	16,640	16,830	16,620	16,660	2,068,100	8,330
1999-11-02	16,370	16,550	16,310	16,540	1,013,100	8,270
1999-11-01	16,400	16,620	16,350	16,370	1,600,400	8,185
1999-10-29	16,200	16,410	16,160	16,260	2,421,900	8,130
1999-10-28	15,820	16,020	15,710	15,710	1,617,600	7,855
1999-10-27	15,960	16,000	15,550	15,620	1,179,100	7,810
1999-10-26	15,850	16,090	15,790	15,880	1,093,500	7,940
1999-10-25	15,800	16,010	15,730	15,750	1,507,600	7,875
1999-10-22	15,600	15,640	15,340	15,420	1,013,400	7,710
1999-10-21	15,740	15,740	15,360	15,420	1,049,400	7,710
1999-10-20	15,600	15,780	15,520	15,590	1,344,200	7,795
1999-10-19	15,400	15,410	15,170	15,210	1,123,700	7,605
1999-10-18	15,500	15,700	15,130	15,270	2,217,300	7,635
1999-10-15	16,690	16,790	16,160	16,250	1,189,300	8,125
1999-10-14	16,430	16,840	16,420	16,680	996,500	8,340
1999-10-13	16,580	16,690	16,510	16,510	849,900	8,255
1999-10-12	16,590	16,800	16,570	16,690	1,330,200	8,345
1999-10-08	16,800	16,800	16,560	16,790	1,604,800	8,395
1999-10-07	16,900	16,970	16,730	16,880	1,919,900	8,440
1999-10-06	16,800	16,800	16,410	16,700	1,183,400	8,350
1999-10-05	16,700	16,880	16,550	16,620	1,248,600	8,310
1999-10-04	16,490	16,670	16,400	16,500	1,372,600	8,250
1999-10-01	16,190	16,920	16,150	16,550	3,467,900	8,275
1999-09-30	16,100	16,240	15,910	15,910	1,563,100	7,955
1999-09-29	16,140	16,140	15,800	15,940	950,500	7,970
1999-09-28	16,160	16,230	16,000	16,140	1,410,000	8,070
1999-09-27	16,050	16,280	15,750	15,760	1,430,800	7,880
1999-09-24	16,000	16,080	15,600	15,970	3,384,300	7,985
1999-09-22	16,450	16,870	16,330	16,600	3,832,600	8,300
1999-09-21	16,750	17,260	16,670	17,250	4,750,200	8,625
1999-09-20	15,940	16,870	15,930	16,460	4,696,500	8,230
1999-09-17	15,620	15,780	15,360	15,540	2,359,100	7,770
1999-09-16	15,550	15,840	15,500	15,600	3,823,800	7,800
1999-09-14	15,330	16,150	15,070	15,950	7,465,600	7,975
1999-09-13	14,640	15,090	14,570	14,930	2,772,700	7,465
1999-09-10	14,000	14,520	13,990	14,280	3,678,200	7,140
1999-09-09	14,500	14,520	14,160	14,160	879,000	7,080
1999-09-08	14,330	14,330	14,170	14,310	965,000	7,155
1999-09-07	14,300	14,440	14,190	14,350	801,600	7,175
1999-09-06	14,540	14,540	14,210	14,220	674,600	7,110
1999-09-03	14,060	14,270	14,050	14,140	783,300	7,070
1999-09-02	14,350	14,370	14,150	14,150	666,700	7,075
1999-09-01	14,110	14,440	14,060	14,350	1,074,800	7,175
1999-08-31	14,210	14,320	14,110	14,180	1,113,900	7,090
1999-08-30	14,150	14,570	14,140	14,550	554,600	7,275
1999-08-27	14,310	14,400	14,210	14,350	574,300	7,175
1999-08-26	14,500	14,570	14,310	14,310	837,600	7,155
1999-08-25	14,550	14,750	14,260	14,330	974,300	7,165
1999-08-24	14,800	15,000	14,690	14,800	1,016,400	7,400
1999-08-23	14,900	14,900	14,280	14,460	966,300	7,230
1999-08-20	14,150	14,790	14,150	14,750	1,577,800	7,375
1999-08-19	14,570	14,600	14,300	14,450	1,307,300	7,225
1999-08-18	15,100	15,210	14,890	14,970	2,271,400	7,485
1999-08-17	14,980	15,070	14,870	14,950	1,852,800	7,475
1999-08-16	15,000	15,000	14,820	14,820	1,365,700	7,410
1999-08-13	14,390	14,610	14,300	14,530	1,356,400	7,265
1999-08-12	14,500	14,550	14,330	14,390	984,600	7,195
1999-08-11	14,160	14,360	14,090	14,130	1,439,800	7,065
1999-08-10	13,890	14,270	13,840	14,240	2,000,700	7,120
1999-08-09	13,650	13,890	13,580	13,770	1,041,700	6,885
1999-08-06	13,700	13,820	13,650	13,740	1,504,800	6,870
1999-08-05	13,640	13,730	13,490	13,650	1,573,100	6,825
1999-08-04	14,250	14,300	14,000	14,040	1,317,800	7,020
1999-08-03	14,450	14,550	14,210	14,440	1,422,600	7,220
1999-08-02	14,300	14,490	14,260	14,360	1,226,500	7,180
1999-07-30	14,490	14,790	14,380	14,590	1,820,600	7,295
1999-07-29	14,550	15,230	14,520	14,750	3,306,300	7,375
1999-07-28	14,100	14,230	13,920	14,020	1,222,600	7,010
1999-07-27	14,070	14,120	13,720	13,770	1,449,500	6,885
1999-07-26	13,900	14,150	13,850	13,970	1,457,200	6,985
1999-07-23	13,500	13,920	13,470	13,700	1,654,300	6,850
1999-07-22	14,130	14,180	13,700	13,850	1,637,600	6,925
1999-07-21	14,420	14,510	14,200	14,330	1,710,800	7,165
1999-07-19	15,100	15,120	14,880	15,020	1,212,500	7,510
1999-07-16	15,420	15,680	15,060	15,150	2,490,800	7,575
1999-07-15	14,800	14,900	14,660	14,820	2,002,100	7,410
1999-07-14	14,310	14,730	14,310	14,540	1,831,000	7,270
1999-07-13	14,300	14,550	14,230	14,420	1,885,300	7,210
1999-07-12	13,860	14,430	13,800	14,430	2,571,000	7,215
1999-07-09	13,800	13,840	13,530	13,770	1,650,900	6,885
1999-07-08	13,600	13,870	13,520	13,700	2,000,900	6,850
1999-07-07	13,500	13,620	13,350	13,500	1,227,000	6,750
1999-07-06	13,700	13,740	13,300	13,500	1,184,200	6,750
1999-07-05	13,740	13,900	13,700	13,700	1,429,100	6,850
1999-07-02	13,700	13,770	13,460	13,650	1,915,700	6,825
1999-07-01	13,350	13,590	13,210	13,590	2,853,900	6,795
1999-06-30	13,300	13,460	13,050	13,050	2,489,000	6,525
1999-06-29	12,660	13,150	12,660	13,070	2,400,300	6,535
1999-06-28	12,600	12,610	12,510	12,580	772,900	6,290
1999-06-25	12,650	12,710	12,510	12,510	1,040,000	6,255
1999-06-24	12,900	12,940	12,720	12,850	1,317,500	6,425
1999-06-23	13,100	13,150	12,950	13,020	2,263,700	6,510
1999-06-22	13,380	13,410	13,170	13,300	4,743,500	6,650
1999-06-21	12,490	12,980	12,410	12,980	2,909,200	6,490
1999-06-18	12,190	12,300	12,160	12,290	1,506,800	6,145
1999-06-17	12,100	12,240	12,050	12,150	1,462,200	6,075
1999-06-16	11,950	12,030	11,850	11,900	941,400	5,950
1999-06-15	11,890	12,020	11,750	11,990	1,280,600	5,995
1999-06-14	11,820	11,990	11,730	11,800	1,616,200	5,900
1999-06-11	11,400	11,850	11,400	11,800	4,566,400	5,900
1999-06-10	11,300	11,540	11,230	11,440	1,084,100	5,720
1999-06-09	11,300	11,400	11,270	11,370	698,800	5,685
1999-06-08	11,370	11,400	11,260	11,300	859,700	5,650
1999-06-07	10,950	11,270	10,920	11,170	1,203,200	5,585
1999-06-04	10,890	10,940	10,720	10,850	906,300	5,425
1999-06-03	11,010	11,070	10,800	10,850	1,330,000	5,425
1999-06-02	11,220	11,230	11,030	11,080	926,900	5,540
1999-06-01	11,150	11,310	11,110	11,240	741,400	5,620
1999-05-31	11,300	11,330	11,110	11,230	793,000	5,615
1999-05-28	11,340	11,410	11,280	11,360	1,001,100	5,680
1999-05-27	11,510	11,510	11,310	11,450	614,500	5,725
1999-05-26	11,160	11,500	11,140	11,310	865,700	5,655
1999-05-25	11,300	11,370	11,150	11,170	941,100	5,585
1999-05-24	11,440	11,630	11,360	11,600	998,800	5,800
1999-05-21	11,410	11,490	11,300	11,480	773,600	5,740
1999-05-20	11,180	11,450	11,000	11,410	1,173,400	5,705
1999-05-19	11,010	11,220	10,960	10,980	1,077,000	5,490
1999-05-18	11,180	11,270	11,050	11,180	785,100	5,590
1999-05-17	11,280	11,290	11,160	11,180	728,600	5,590
1999-05-14	11,330	11,340	11,240	11,320	1,371,200	5,660
1999-05-13	11,160	11,330	11,120	11,250	616,100	5,625
1999-05-12	11,300	11,440	11,220	11,220	1,101,300	5,610
1999-05-11	11,220	11,220	11,080	11,120	950,500	5,560
1999-05-10	11,150	11,190	11,070	11,090	677,200	5,545
1999-05-07	11,270	11,300	11,000	11,000	1,204,700	5,500
1999-05-06	11,100	11,320	11,090	11,280	1,567,700	5,640
1999-04-30	11,300	11,330	11,050	11,150	2,407,400	5,575
1999-04-28	11,650	11,870	11,560	11,700	1,430,100	5,850
1999-04-27	11,630	11,640	11,450	11,560	770,400	5,780
1999-04-26	11,550	11,680	11,430	11,430	707,600	5,715
1999-04-23	11,500	11,690	11,480	11,630	1,040,700	5,815
1999-04-22	11,480	11,490	11,270	11,490	1,110,200	5,745
1999-04-21	11,330	11,400	11,180	11,280	659,200	5,640
1999-04-20	11,250	11,370	11,200	11,300	1,028,100	5,650
1999-04-19	11,610	11,610	11,310	11,450	1,082,300	5,725
1999-04-16	11,900	12,020	11,600	11,610	1,245,700	5,805
1999-04-15	11,750	11,960	11,670	11,850	1,288,800	5,925
1999-04-14	11,950	11,980	11,600	11,700	1,709,900	5,850
1999-04-13	12,200	12,210	12,050	12,080	1,169,900	6,040
1999-04-12	12,160	12,240	11,970	12,000	911,800	6,000
1999-04-09	12,800	12,800	12,300	12,360	2,983,800	6,180
1999-04-08	12,090	12,400	12,000	12,400	1,777,200	6,200
1999-04-07	11,750	12,250	11,660	12,090	4,334,100	6,045
1999-04-06	11,500	11,690	11,310	11,690	1,320,000	5,845
1999-04-05	11,400	11,490	11,240	11,380	716,300	5,690
1999-04-02	11,500	11,570	11,350	11,400	1,278,400	5,700
1999-04-01	11,000	11,400	10,940	11,300	1,219,000	5,650
1999-03-31	11,100	11,200	10,930	10,950	843,100	5,475
1999-03-30	11,400	11,450	11,120	11,300	922,000	5,650
1999-03-29	11,390	11,420	11,280	11,300	864,500	5,650
1999-03-26	11,400	11,500	11,090	11,400	1,108,000	5,700
1999-03-25	11,050	11,300	11,050	11,290	1,072,400	5,645
1999-03-24	10,800	11,030	10,750	10,750	1,585,400	5,375
1999-03-23	11,500	11,550	11,260	11,400	1,556,000	5,700
1999-03-19	11,200	11,400	11,100	11,360	1,513,500	5,680
1999-03-18	11,550	11,550	10,980	11,070	1,732,100	5,535
1999-03-17	11,430	11,590	11,290	11,590	1,864,400	5,795
1999-03-16	11,500	11,530	11,360	11,500	3,095,900	5,750
1999-03-15	11,150	11,300	11,080	11,300	1,979,700	5,650
1999-03-12	11,200	11,280	11,000	11,010	3,765,600	5,505
1999-03-11	11,050	11,350	10,750	10,910	4,262,200	5,455
1999-03-10	11,700	11,930	11,590	11,850	5,954,500	5,925
1999-03-09	10,650	11,050	10,550	10,940	4,667,200	5,470
1999-03-08	10,300	10,340	10,050	10,050	1,827,200	5,025
1999-03-05	10,000	10,110	9,860	10,100	3,346,700	5,050
1999-03-04	9,270	9,480	9,220	9,450	2,144,900	4,725
1999-03-03	8,860	9,100	8,820	9,070	1,090,100	4,535
1999-03-02	8,840	8,940	8,690	8,690	740,800	4,345
1999-03-01	8,890	8,950	8,720	8,720	780,700	4,360
1999-02-26	9,080	9,080	8,960	8,980	684,800	4,490
1999-02-25	9,160	9,220	9,060	9,090	808,800	4,545
1999-02-24	9,090	9,170	8,990	9,060	1,139,000	4,530
1999-02-23	9,090	9,140	9,020	9,140	656,500	4,570
1999-02-22	9,160	9,170	9,080	9,100	762,400	4,550
1999-02-19	8,950	9,100	8,910	9,100	1,580,100	4,550
1999-02-18	8,830	8,860	8,710	8,850	879,600	4,425
1999-02-17	8,800	8,900	8,750	8,840	1,754,400	4,420
1999-02-16	8,450	8,640	8,450	8,600	1,057,500	4,300
1999-02-15	8,350	8,420	8,320	8,400	511,700	4,200
1999-02-12	8,300	8,390	8,280	8,340	1,189,400	4,170
1999-02-10	8,150	8,400	8,140	8,400	742,400	4,200
1999-02-09	8,400	8,400	8,210	8,220	645,600	4,110
1999-02-08	8,270	8,350	8,210	8,350	575,000	4,175
1999-02-05	8,250	8,290	8,110	8,170	716,300	4,085
1999-02-04	8,300	8,460	8,210	8,290	833,100	4,145
1999-02-03	8,240	8,320	8,160	8,200	729,800	4,100
1999-02-02	8,480	8,480	8,360	8,410	518,700	4,205
1999-02-01	8,540	8,570	8,450	8,520	726,700	4,260
1999-01-29	8,430	8,520	8,370	8,450	1,634,400	4,225
1999-01-28	8,210	8,340	8,130	8,130	1,608,700	4,065
1999-01-27	7,890	8,130	7,810	8,060	925,500	4,030
1999-01-26	7,930	7,980	7,800	7,900	920,300	3,950
1999-01-25	8,020	8,060	7,900	7,920	1,035,500	3,960
1999-01-22	8,050	8,190	8,050	8,060	1,007,500	4,030
1999-01-21	8,030	8,150	7,930	8,090	1,272,000	4,045
1999-01-20	7,860	8,020	7,820	7,990	1,007,200	3,995
1999-01-19	7,900	7,930	7,780	7,900	1,091,400	3,950
1999-01-18	7,790	7,890	7,760	7,880	1,110,700	3,940
1999-01-14	7,520	7,700	7,500	7,650	1,441,100	3,825
1999-01-13	7,490	7,610	7,440	7,560	1,971,800	3,780
1999-01-12	7,360	7,530	7,290	7,390	3,015,700	3,695
1999-01-11	7,590	7,600	7,450	7,460	1,629,000	3,730
1999-01-08	7,600	7,670	7,480	7,570	2,111,600	3,785
1999-01-07	7,940	7,990	7,640	7,700	1,788,800	3,850
1999-01-06	7,830	7,850	7,660	7,740	1,650,700	3,870
1999-01-05	8,030	8,050	7,720	7,770	1,312,300	3,885
1999-01-04	8,100	8,160	8,030	8,050	500,300	4,025

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