6758 ソニーグループ(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	8,070	8,070	7,900	7,900	702,300	1,580
2000-12-28	8,000	8,110	7,950	8,000	1,693,000	1,600
2000-12-27	7,880	7,930	7,770	7,900	1,017,400	1,580
2000-12-26	7,880	7,990	7,830	7,900	1,330,400	1,580
2000-12-25	7,760	7,900	7,710	7,900	1,906,000	1,580
2000-12-22	7,800	7,860	7,510	7,560	3,149,800	1,512
2000-12-21	7,830	7,920	7,570	7,770	3,744,500	1,554
2000-12-20	8,100	8,160	8,010	8,100	2,749,300	1,620
2000-12-19	8,350	8,370	8,230	8,300	1,472,600	1,660
2000-12-18	8,240	8,440	8,240	8,400	2,022,700	1,680
2000-12-15	8,540	8,630	8,330	8,340	2,641,200	1,668
2000-12-14	8,780	8,870	8,700	8,790	2,120,700	1,758
2000-12-13	8,800	9,010	8,660	8,980	2,288,800	1,796
2000-12-12	8,960	9,040	8,830	8,900	2,962,400	1,780
2000-12-11	8,800	8,980	8,760	8,980	2,551,800	1,796
2000-12-08	8,550	8,600	8,420	8,540	4,049,500	1,708
2000-12-07	8,740	8,740	8,570	8,670	1,281,500	1,734
2000-12-06	8,850	8,920	8,730	8,800	3,083,200	1,760
2000-12-05	8,610	8,640	8,420	8,450	1,685,700	1,690
2000-12-04	8,300	8,630	8,290	8,540	2,785,400	1,708
2000-12-01	8,290	8,350	8,160	8,240	2,832,400	1,648
2000-11-30	8,310	8,420	8,190	8,360	3,052,600	1,672
2000-11-29	8,710	8,730	8,400	8,510	2,770,800	1,702
2000-11-28	8,900	8,980	8,790	8,930	2,349,000	1,786
2000-11-27	8,470	8,960	8,420	8,800	3,672,200	1,760
2000-11-24	8,140	8,200	8,050	8,170	2,609,600	1,634
2000-11-22	8,040	8,120	7,990	8,040	3,239,400	1,608
2000-11-21	8,000	8,010	7,820	7,940	3,808,600	1,588
2000-11-20	8,130	8,190	8,070	8,120	2,060,500	1,624
2000-11-17	8,250	8,480	8,100	8,230	3,574,100	1,646
2000-11-16	8,500	8,530	8,320	8,340	2,946,800	1,668
2000-11-15	8,770	8,780	8,510	8,520	2,694,900	1,704
2000-11-14	8,470	8,530	8,360	8,470	2,837,900	1,694
2000-11-13	8,510	8,540	8,410	8,470	3,254,900	1,694
2000-11-10	8,950	9,000	8,830	8,850	2,807,100	1,770
2000-11-09	9,060	9,150	9,030	9,060	1,952,800	1,812
2000-11-08	9,080	9,350	9,060	9,230	2,094,400	1,846
2000-11-07	9,340	9,340	9,080	9,140	2,196,800	1,828
2000-11-06	9,140	9,360	9,100	9,360	2,616,600	1,872
2000-11-02	9,050	9,060	8,920	8,990	3,703,900	1,798
2000-11-01	9,050	9,290	9,030	9,250	3,377,000	1,850
2000-10-31	9,000	9,020	8,620	8,720	5,410,300	1,744
2000-10-30	9,370	9,430	9,090	9,190	4,445,200	1,838
2000-10-27	9,900	9,950	9,480	9,570	6,123,000	1,914
2000-10-26	10,210	10,420	10,150	10,350	1,817,500	2,070
2000-10-25	10,580	10,680	10,410	10,410	2,563,500	2,082
2000-10-24	10,250	10,430	10,160	10,380	1,548,000	2,076
2000-10-23	10,470	10,490	10,180	10,280	1,819,600	2,056
2000-10-20	10,370	10,550	10,250	10,470	4,420,200	2,094
2000-10-19	9,710	9,820	9,690	9,770	2,091,500	1,954
2000-10-18	9,800	9,840	9,540	9,610	4,312,000	1,922
2000-10-17	10,010	10,090	9,990	10,010	2,055,300	2,002
2000-10-16	10,200	10,270	10,010	10,080	2,389,200	2,016
2000-10-13	10,000	10,110	9,990	10,050	2,688,100	2,010
2000-10-12	10,090	10,240	10,050	10,150	2,373,900	2,030
2000-10-11	10,450	10,460	10,240	10,280	2,369,900	2,056
2000-10-10	10,540	10,680	10,540	10,650	1,816,200	2,130
2000-10-06	10,650	10,870	10,650	10,740	1,645,700	2,148
2000-10-05	10,770	10,800	10,560	10,650	2,097,200	2,130
2000-10-04	10,500	10,870	10,500	10,760	1,806,000	2,152
2000-10-03	10,750	10,840	10,670	10,690	1,977,800	2,138
2000-10-02	10,660	10,800	10,480	10,800	3,041,400	2,160
2000-09-29	11,000	11,120	10,900	10,960	3,227,400	2,192
2000-09-28	10,970	11,110	10,630	10,640	3,089,900	2,128
2000-09-27	11,500	11,550	11,350	11,370	2,018,400	2,274
2000-09-26	11,850	11,950	11,630	11,800	1,215,200	2,360
2000-09-25	12,030	12,140	11,700	11,840	1,495,700	2,368
2000-09-22	12,000	12,090	11,760	11,830	2,898,500	2,366
2000-09-21	12,300	12,480	12,200	12,480	3,275,900	2,496
2000-09-20	12,000	12,370	11,960	12,260	4,413,400	2,452
2000-09-19	11,550	11,990	11,520	11,940	2,791,000	2,388
2000-09-18	11,430	11,880	11,400	11,750	2,397,600	2,350
2000-09-14	11,700	11,750	11,370	11,430	1,758,600	2,286
2000-09-13	11,460	11,690	11,460	11,650	1,581,500	2,330
2000-09-12	11,550	11,700	11,510	11,650	1,562,200	2,330
2000-09-11	11,600	11,850	11,570	11,700	2,077,000	2,340
2000-09-08	11,600	11,740	11,500	11,680	3,613,600	2,336
2000-09-07	11,340	11,460	11,280	11,340	1,836,000	2,268
2000-09-06	11,420	11,580	11,330	11,330	2,236,100	2,266
2000-09-05	11,800	11,840	11,530	11,620	2,077,100	2,324
2000-09-04	12,000	12,030	11,870	11,900	1,297,600	2,380
2000-09-01	12,000	12,140	11,860	11,990	3,088,400	2,398
2000-08-31	11,730	11,900	11,630	11,900	2,583,900	2,380
2000-08-30	11,850	11,940	11,500	11,530	2,032,400	2,306
2000-08-29	11,950	11,990	11,750	11,850	3,012,600	2,370
2000-08-28	11,400	12,030	11,300	11,890	6,642,900	2,378
2000-08-25	11,000	11,100	10,930	11,100	3,107,900	2,220
2000-08-24	10,580	10,880	10,550	10,800	2,428,800	2,160
2000-08-23	10,500	10,640	10,450	10,540	1,990,600	2,108
2000-08-22	10,320	10,430	10,150	10,430	1,392,400	2,086
2000-08-21	10,500	10,570	10,320	10,430	925,200	2,086
2000-08-18	10,580	10,630	10,510	10,610	1,161,400	2,122
2000-08-17	10,570	10,690	10,460	10,580	1,218,400	2,116
2000-08-16	10,630	10,740	10,510	10,640	1,962,600	2,128
2000-08-15	10,350	10,600	10,310	10,550	2,846,600	2,110
2000-08-14	10,200	10,280	10,100	10,190	1,016,400	2,038
2000-08-11	10,040	10,280	10,040	10,200	2,379,000	2,040
2000-08-10	10,030	10,090	10,020	10,090	1,746,300	2,018
2000-08-09	10,000	10,050	9,910	10,050	2,008,200	2,010
2000-08-08	10,200	10,240	9,960	10,090	1,644,100	2,018
2000-08-07	10,000	10,160	9,920	10,150	1,935,200	2,030
2000-08-04	9,950	10,020	9,850	9,900	3,709,700	1,980
2000-08-03	10,120	10,180	9,980	10,030	2,549,800	2,006
2000-08-02	10,180	10,500	10,120	10,400	2,321,100	2,080
2000-08-01	10,250	10,340	9,990	10,040	2,833,500	2,008
2000-07-31	9,880	10,270	9,850	10,070	2,572,800	2,014
2000-07-28	10,160	10,210	9,940	10,180	2,469,200	2,036
2000-07-27	10,520	10,580	10,250	10,360	2,592,000	2,072
2000-07-26	10,610	10,840	10,510	10,710	1,823,000	2,142
2000-07-25	10,290	10,460	10,250	10,450	2,617,500	2,090
2000-07-24	10,500	10,550	10,300	10,490	1,409,100	2,098
2000-07-21	10,950	10,950	10,610	10,680	1,620,200	2,136
2000-07-19	10,660	11,070	10,640	10,950	2,002,400	2,190
2000-07-18	11,200	11,200	10,770	10,910	1,590,600	2,182
2000-07-17	11,100	11,260	11,000	11,170	1,850,200	2,234
2000-07-14	10,720	10,910	10,650	10,900	1,744,400	2,180
2000-07-13	10,650	10,750	10,500	10,560	1,759,700	2,112
2000-07-12	11,050	11,080	10,820	10,820	1,612,200	2,164
2000-07-11	11,000	11,130	10,840	10,900	2,072,400	2,180
2000-07-10	11,150	11,250	11,110	11,180	2,841,300	2,236
2000-07-07	11,000	11,100	10,900	10,980	3,344,000	2,196
2000-07-06	10,580	10,870	10,360	10,750	2,485,600	2,150
2000-07-05	10,610	10,710	10,480	10,600	1,825,500	2,120
2000-07-04	10,500	10,520	10,220	10,420	1,753,400	2,084
2000-07-03	9,930	10,350	9,930	10,340	1,772,800	2,068
2000-06-30	10,000	10,060	9,850	9,900	1,281,200	1,980
2000-06-29	10,080	10,230	10,020	10,100	1,743,800	2,020
2000-06-28	9,910	9,920	9,780	9,890	1,583,700	1,978
2000-06-27	9,870	9,930	9,780	9,910	1,501,900	1,982
2000-06-26	9,890	9,890	9,680	9,850	1,850,900	1,970
2000-06-23	10,000	10,080	9,920	9,990	2,109,800	1,998
2000-06-22	10,200	10,360	10,050	10,150	3,293,500	2,030
2000-06-21	9,970	10,090	9,900	10,010	2,370,400	2,002
2000-06-20	9,800	9,950	9,780	9,800	2,047,900	1,960
2000-06-19	9,670	9,720	9,510	9,700	2,385,400	1,940
2000-06-16	9,550	9,780	9,490	9,660	3,236,300	1,932
2000-06-15	9,600	9,700	9,410	9,550	4,737,500	1,910
2000-06-14	10,050	10,070	9,780	9,850	3,575,700	1,970
2000-06-13	10,400	10,560	10,170	10,280	1,855,500	2,056
2000-06-12	10,560	10,610	10,460	10,590	1,214,600	2,118
2000-06-09	10,550	10,850	10,500	10,680	3,207,600	2,136
2000-06-08	11,000	11,060	10,740	10,750	2,194,500	2,150
2000-06-07	10,900	11,010	10,850	11,000	1,833,200	2,200
2000-06-06	11,090	11,100	10,910	11,100	2,406,400	2,220
2000-06-05	10,890	11,150	10,720	11,120	4,938,100	2,224
2000-06-02	9,950	10,300	9,910	10,290	4,033,000	2,058
2000-06-01	9,550	9,750	9,490	9,750	3,822,500	1,950
2000-05-31	10,160	10,160	9,520	9,750	4,063,000	1,950
2000-05-30	10,080	10,100	9,880	9,970	1,593,100	1,994
2000-05-29	9,780	10,330	9,720	10,100	4,685,800	2,020
2000-05-26	9,780	9,860	9,490	9,680	4,642,000	1,936
2000-05-25	9,990	10,350	9,970	10,080	4,601,700	2,016
2000-05-24	9,700	9,750	9,260	9,490	5,688,800	1,898
2000-05-23	10,080	10,310	9,900	10,000	5,788,700	2,000
2000-05-22	10,230	10,340	10,010	10,280	3,968,200	2,056
2000-05-19	11,090	11,190	10,700	10,830	3,823,300	2,166
2000-05-18	11,670	11,670	11,380	11,490	2,024,300	2,298
2000-05-17	11,800	11,850	11,710	11,770	1,322,300	2,354
2000-05-16	11,720	11,740	11,580	11,670	1,295,800	2,334
2000-05-15	11,710	11,790	11,630	11,720	1,318,200	2,344
2000-05-12	11,700	11,790	11,600	11,690	2,880,200	2,338
2000-05-11	11,550	11,600	11,320	11,440	3,567,000	2,288
2000-05-10	11,600	11,920	11,490	11,810	3,228,500	2,362
2000-05-09	11,900	11,960	11,700	11,700	3,835,200	2,340
2000-05-08	12,480	12,480	12,110	12,170	3,288,100	2,434
2000-05-02	12,660	12,700	12,380	12,500	1,980,100	2,500
2000-05-01	12,210	12,640	12,110	12,580	2,800,500	2,516
2000-04-28	12,500	12,570	12,190	12,410	2,654,000	2,482
2000-04-27	12,560	12,650	12,450	12,480	2,388,400	2,496
2000-04-26	12,850	12,850	12,520	12,750	2,296,900	2,550
2000-04-25	12,700	12,740	12,450	12,700	2,792,900	2,540
2000-04-24	12,690	12,800	12,520	12,700	2,721,400	2,540
2000-04-21	12,780	12,870	12,280	12,300	5,009,100	2,460
2000-04-20	12,600	12,930	12,510	12,580	4,359,300	2,516
2000-04-19	12,580	12,670	12,400	12,590	3,091,000	2,518
2000-04-18	12,440	12,650	12,200	12,380	4,006,400	2,476
2000-04-17	11,880	12,200	11,450	12,040	6,895,300	2,408
2000-04-14	13,180	13,630	13,070	13,280	4,223,000	2,656
2000-04-13	13,700	13,770	13,300	13,450	3,465,000	2,690
2000-04-12	14,020	14,120	13,940	14,110	2,316,600	2,822
2000-04-11	14,370	14,460	14,170	14,250	2,040,900	2,850
2000-04-10	14,420	14,580	14,350	14,570	2,759,100	2,914
2000-04-07	14,200	14,250	13,900	14,020	2,619,200	2,804
2000-04-06	14,250	14,330	13,810	14,060	2,975,500	2,812
2000-04-05	14,360	14,440	14,060	14,250	4,283,300	2,850
2000-04-04	14,920	14,930	14,570	14,760	3,046,100	2,952
2000-04-03	14,490	15,100	14,360	15,000	5,948,200	3,000
2000-03-31	14,300	14,820	14,050	14,500	4,130,100	2,900
2000-03-30	13,920	14,880	13,800	14,500	8,860,000	2,900
2000-03-29	13,300	13,840	13,300	13,730	5,632,000	2,746
2000-03-28	13,000	13,450	12,600	13,120	6,840,000	2,624
2000-03-27	25,800	26,680	24,700	26,400	5,468,600	2,640
2000-03-24	26,050	26,150	25,700	25,700	2,260,600	2,570
2000-03-23	26,390	26,390	25,760	25,870	1,912,600	2,587
2000-03-22	25,750	26,700	25,700	26,380	2,136,300	2,638
2000-03-21	26,500	26,500	25,760	25,950	2,052,500	2,595
2000-03-17	26,810	26,810	26,070	26,640	2,383,800	2,664
2000-03-16	26,950	27,320	26,310	27,010	1,944,900	2,701
2000-03-15	25,590	26,950	25,430	26,750	2,859,100	2,675
2000-03-14	23,900	25,840	23,900	25,390	3,758,400	2,539
2000-03-13	25,100	25,180	24,300	24,300	2,331,200	2,430
2000-03-10	28,100	28,170	26,100	26,300	5,750,000	2,630
2000-03-09	28,900	29,330	28,020	28,100	1,965,400	2,810
2000-03-08	28,300	29,250	28,140	28,860	1,933,800	2,886
2000-03-07	28,750	29,380	28,550	29,040	2,854,200	2,904
2000-03-06	31,300	31,450	29,020	29,550	2,843,000	2,955
2000-03-03	31,400	31,900	30,850	31,000	2,062,500	3,100
2000-03-02	32,900	32,950	31,950	32,300	2,145,600	3,230
2000-03-01	33,700	33,900	32,500	32,600	3,722,100	3,260
2000-02-29	31,600	32,900	31,500	32,500	3,877,400	3,250
2000-02-28	30,800	31,550	30,650	31,000	2,293,500	3,100
2000-02-25	30,350	30,850	30,000	30,850	1,898,300	3,085
2000-02-24	30,600	30,750	29,870	29,970	1,839,500	2,997
2000-02-23	30,250	30,600	29,360	30,000	2,192,400	3,000
2000-02-22	33,150	33,250	30,100	30,350	4,323,900	3,035
2000-02-21	30,000	31,650	29,950	31,650	4,145,600	3,165
2000-02-18	29,300	29,780	29,150	29,650	2,058,600	2,965
2000-02-17	27,800	29,480	27,520	28,900	2,504,000	2,890
2000-02-16	27,960	28,010	27,380	27,900	1,489,500	2,790
2000-02-15	28,140	28,440	27,950	28,010	1,726,400	2,801
2000-02-14	28,110	28,450	28,000	28,000	1,672,300	2,800
2000-02-10	28,970	29,000	28,410	28,710	2,456,300	2,871
2000-02-09	29,750	29,850	29,550	29,570	2,144,200	2,957
2000-02-08	30,000	30,000	28,710	29,150	2,162,900	2,915
2000-02-07	29,980	29,990	29,500	29,980	2,193,800	2,998
2000-02-04	28,900	29,590	28,900	29,180	2,824,600	2,918
2000-02-03	28,140	28,250	27,960	28,100	1,894,200	2,810
2000-02-02	27,520	28,150	27,450	27,550	2,887,200	2,755
2000-02-01	27,500	27,500	26,900	27,130	1,817,500	2,713
2000-01-31	26,690	27,500	26,500	26,960	1,788,800	2,696
2000-01-28	26,450	27,350	26,310	27,090	2,375,800	2,709
2000-01-27	26,000	26,250	25,800	26,250	2,025,400	2,625
2000-01-26	25,350	25,530	25,280	25,480	1,412,300	2,548
2000-01-25	24,750	25,600	24,670	25,030	2,012,500	2,503
2000-01-24	24,800	25,200	24,720	25,150	2,111,000	2,515
2000-01-21	24,000	24,200	23,850	24,200	1,389,000	2,420
2000-01-20	23,600	23,950	23,450	23,700	1,554,300	2,370
2000-01-19	23,980	24,160	23,450	23,450	1,656,600	2,345
2000-01-18	24,030	24,150	23,630	23,780	1,573,500	2,378
2000-01-17	24,200	24,780	24,170	24,630	1,665,900	2,463
2000-01-14	24,450	24,550	23,430	24,000	3,058,500	2,400
2000-01-13	24,700	24,790	24,000	24,250	2,974,000	2,425
2000-01-12	25,100	25,790	24,730	25,400	3,931,600	2,540
2000-01-11	25,700	25,700	25,700	25,700	1,241,300	2,570
2000-01-07	23,700	24,100	23,700	23,700	4,680,100	2,370
2000-01-06	27,100	27,250	25,700	25,700	4,959,900	2,570
2000-01-05	27,700	27,700	27,700	27,700	1,036,600	2,770
2000-01-04	30,000	32,250	29,800	30,700	4,397,100	3,070

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