6758 ソニーグループ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303,9503,9603,9503,9601,205,2003,960
2004-12-293,9803,9803,9503,9702,532,5003,970
2004-12-283,9503,9703,9403,9701,647,5003,970
2004-12-273,9703,9803,9303,9601,689,2003,960
2004-12-243,9503,9603,9403,9603,981,6003,960
2004-12-223,9303,9503,9103,9205,107,0003,920
2004-12-213,9403,9703,9403,9503,420,5003,950
2004-12-203,9203,9603,9103,9503,270,8003,950
2004-12-173,9403,9603,9303,9403,885,0003,940
2004-12-163,9303,9803,9203,9704,892,7003,970
2004-12-153,9403,9903,9303,9709,154,5003,970
2004-12-143,9203,9503,9103,92010,178,4003,920
2004-12-133,8303,8903,8303,8704,578,2003,870
2004-12-103,8103,8403,7903,7908,214,2003,790
2004-12-093,8103,8603,8003,8308,336,8003,830
2004-12-083,7503,8103,7403,8004,685,7003,800
2004-12-073,7603,7703,7103,7102,276,2003,710
2004-12-063,7903,7903,7603,7702,792,4003,770
2004-12-033,7703,7903,7603,7903,166,8003,790
2004-12-023,7203,7403,7103,7302,523,8003,730
2004-12-013,6903,7003,6703,6903,261,6003,690
2004-11-303,7603,7603,7203,7503,467,4003,750
2004-11-293,7003,7703,7003,7603,778,7003,760
2004-11-263,7003,7103,6603,6902,284,5003,690
2004-11-253,7303,7503,6803,6902,380,8003,690
2004-11-243,7103,7403,7003,7103,548,8003,710
2004-11-223,7003,7203,6603,6803,527,6003,680
2004-11-193,7903,8003,7603,7801,954,8003,780
2004-11-183,7803,7903,7303,7703,798,8003,770
2004-11-173,7903,7903,7303,7503,286,0003,750
2004-11-163,8003,8203,7703,7902,342,1003,790
2004-11-153,8003,8303,7703,8303,096,4003,830
2004-11-123,7003,7903,7003,7904,225,1003,790
2004-11-113,8003,8203,7103,7404,400,8003,740
2004-11-103,7503,7503,6903,7102,139,4003,710
2004-11-093,7203,7603,7003,7403,026,7003,740
2004-11-083,8003,8103,7503,7702,396,3003,770
2004-11-053,7703,8203,7603,8104,175,5003,810
2004-11-043,7503,7603,7103,7203,998,5003,720
2004-11-023,7003,7103,6603,6702,859,7003,670
2004-11-013,7003,7103,6503,6701,684,2003,670
2004-10-293,7003,7203,6703,6904,868,8003,690
2004-10-283,7303,7503,6903,6903,795,7003,690
2004-10-273,6603,6903,6403,6602,743,6003,660
2004-10-263,6203,6503,6203,6503,583,7003,650
2004-10-253,6503,6803,6403,6502,922,4003,650
2004-10-223,6903,7303,6803,7003,273,8003,700
2004-10-213,6603,6703,6403,6603,198,6003,660
2004-10-203,7303,7403,6703,6803,641,4003,680
2004-10-193,7203,7403,7003,7402,927,4003,740
2004-10-183,7203,7203,7003,7101,898,2003,710
2004-10-153,7303,7403,7003,7103,190,6003,710
2004-10-143,7903,7903,7503,7502,971,4003,750
2004-10-133,8103,8403,7903,7903,519,1003,790
2004-10-123,8403,8503,7703,7803,176,7003,780
2004-10-083,8503,8903,8403,8902,946,5003,890
2004-10-073,9003,9203,8803,9001,894,8003,900
2004-10-063,8603,9203,8603,9002,395,3003,900
2004-10-053,8903,9003,8503,8803,612,0003,880
2004-10-043,8303,8803,8203,8803,582,6003,880
2004-10-013,8003,8203,7603,7801,798,2003,780
2004-09-303,8003,8103,7603,7602,442,1003,760
2004-09-293,7703,7803,7103,7403,245,2003,740
2004-09-283,7203,7903,7103,7503,002,1003,750
2004-09-273,7303,7503,7103,7302,159,8003,730
2004-09-243,7103,7503,7003,7203,032,4003,720
2004-09-223,7603,7703,7203,7502,621,3003,750
2004-09-213,8203,8203,7203,7604,121,2003,760
2004-09-173,8403,8503,7503,7804,191,0003,780
2004-09-163,8803,8803,8203,8402,928,7003,840
2004-09-153,9003,9203,8603,8702,841,1003,870
2004-09-143,9603,9603,8703,8904,360,8003,890
2004-09-133,9003,9503,8903,9504,165,2003,950
2004-09-103,8503,8903,8303,8507,214,0003,850
2004-09-093,9003,9403,8803,9002,613,0003,900
2004-09-083,9403,9403,9003,9302,556,1003,930
2004-09-073,9003,9503,8903,9203,585,2003,920
2004-09-063,8603,9103,8303,8903,679,2003,890
2004-09-033,8303,8703,8103,8404,247,4003,840
2004-09-023,8203,8303,7903,8001,907,3003,800
2004-09-013,7703,8303,7703,7902,934,2003,790
2004-08-313,7803,8203,7703,7802,124,5003,780
2004-08-303,8203,8303,7803,7903,157,3003,790
2004-08-273,8703,8803,8303,8402,111,1003,840
2004-08-263,8703,8803,8203,8302,551,9003,830
2004-08-253,8203,8603,7903,8603,819,7003,860
2004-08-243,8203,8603,8103,8605,545,8003,860
2004-08-233,7403,8303,7403,7705,549,4003,770
2004-08-203,6303,7203,6303,7003,840,9003,700
2004-08-193,6503,6903,6303,6804,700,2003,680
2004-08-183,6203,6303,5803,6003,067,0003,600
2004-08-173,6703,6803,6103,6303,761,0003,630
2004-08-163,6003,6303,5503,5903,943,9003,590
2004-08-133,6403,6503,6003,6004,188,2003,600
2004-08-123,6603,6803,6203,6303,388,1003,630
2004-08-113,6803,7003,6503,7003,799,6003,700
2004-08-103,6803,6903,6503,6504,045,1003,650
2004-08-093,6703,7103,6603,6904,341,1003,690
2004-08-063,7303,7503,7103,7504,076,4003,750
2004-08-053,8103,8403,7703,7803,167,1003,780
2004-08-043,8303,8503,8003,8203,455,5003,820
2004-08-033,8403,8503,8103,8203,372,8003,820
2004-08-023,9203,9203,8503,8902,806,6003,890
2004-07-303,9203,9603,9003,9104,574,7003,910
2004-07-293,8403,8603,8003,8206,106,3003,820
2004-07-283,9403,9503,9003,9103,540,3003,910
2004-07-273,8503,8603,8303,8402,700,0003,840
2004-07-263,8803,9103,8603,8603,018,7003,860
2004-07-233,9403,9503,9003,9102,468,0003,910
2004-07-223,9603,9703,9103,9303,542,5003,930
2004-07-213,9203,9503,9103,9503,069,1003,950
2004-07-203,9203,9303,8803,9103,648,9003,910
2004-07-163,9704,0003,9603,9902,754,4003,990
2004-07-154,0104,0203,9804,0102,128,0004,010
2004-07-144,0204,0303,9803,9903,225,8003,990
2004-07-133,9904,0303,9804,0203,355,2004,020
2004-07-124,0504,0704,0204,0203,382,7004,020
2004-07-094,0404,0403,9904,0002,803,4004,000
2004-07-084,0404,0604,0204,0402,504,3004,040
2004-07-074,0804,1204,0504,0705,345,1004,070
2004-07-064,0904,1604,0804,0902,750,7004,090
2004-07-054,0904,1204,0704,0903,275,4004,090
2004-07-024,1104,1404,1004,1404,043,6004,140
2004-07-014,1204,2004,1204,1606,842,8004,160
2004-06-304,1204,1304,0804,1103,792,5004,110
2004-06-294,0904,0904,0704,0701,439,9004,070
2004-06-284,0904,1004,0704,0801,481,6004,080
2004-06-254,0904,1004,0604,0901,989,3004,090
2004-06-244,0504,1004,0504,0803,444,7004,080
2004-06-234,0404,0504,0004,0202,660,0004,020
2004-06-224,0004,0503,9904,0502,086,8004,050
2004-06-214,0604,1004,0404,0503,915,3004,050
2004-06-184,0704,0803,9603,9803,732,0003,980
2004-06-174,0804,1004,0404,0803,086,9004,080
2004-06-164,0504,1204,0504,1203,833,2004,120
2004-06-154,0504,0704,0204,0602,897,1004,060
2004-06-144,0404,0804,0104,0101,971,4004,010
2004-06-114,1004,1004,0504,0605,292,0004,060
2004-06-104,0404,1304,0304,1004,169,8004,100
2004-06-094,1004,1204,0404,0403,203,5004,040
2004-06-084,0604,0904,0204,0703,029,7004,070
2004-06-074,0304,0704,0204,0603,769,0004,060
2004-06-043,9503,9703,9203,9502,795,2003,950
2004-06-034,0204,0503,9103,9404,102,5003,940
2004-06-024,0004,0103,9803,9902,341,9003,990
2004-06-014,0204,0604,0104,0301,715,0004,030
2004-05-314,0704,0803,9904,0203,268,4004,020
2004-05-284,0604,1204,0504,0604,361,4004,060
2004-05-274,0004,0703,9904,0404,263,5004,040
2004-05-263,9504,0003,9403,9803,526,1003,980
2004-05-254,0104,0203,9303,9304,803,7003,930
2004-05-243,9203,9403,9003,9203,243,1003,920
2004-05-213,9303,9903,9203,9604,326,9003,960
2004-05-203,9803,9903,8903,9003,987,5003,900
2004-05-193,9403,9903,9103,9504,615,1003,950
2004-05-183,9103,9703,9103,9403,942,4003,940
2004-05-173,9803,9903,8803,8904,467,0003,890
2004-05-144,0004,0403,9804,0004,924,3004,000
2004-05-134,0204,0203,9803,9804,479,4003,980
2004-05-124,0904,1004,0104,0404,264,9004,040
2004-05-114,0004,0603,9804,0004,739,3004,000
2004-05-104,1304,1404,0104,0207,474,1004,020
2004-05-074,1804,2304,1704,1805,135,4004,180
2004-05-064,3204,3404,2004,2106,519,1004,210
2004-04-304,3204,3204,2404,2708,545,2004,270
2004-04-284,4604,4704,3704,4108,769,3004,410
2004-04-274,6204,6404,5704,6103,015,4004,610
2004-04-264,6904,7104,6404,6704,923,0004,670
2004-04-234,6304,6704,6004,6605,550,2004,660
2004-04-224,6004,6904,5404,56011,314,6004,560
2004-04-214,5904,6404,5304,5709,224,3004,570
2004-04-204,4904,5904,4904,56012,351,0004,560
2004-04-194,4204,5004,4004,4705,548,9004,470
2004-04-164,3604,4104,3204,3703,551,1004,370
2004-04-154,4204,4604,3404,3905,123,9004,390
2004-04-144,4004,4604,3504,3903,942,1004,390
2004-04-134,4504,4704,4104,4101,651,8004,410
2004-04-124,4404,4604,4004,4201,518,1004,420
2004-04-094,4004,4404,3704,4003,177,5004,400
2004-04-084,4704,5204,4604,4802,905,2004,480
2004-04-074,4304,4804,4204,4803,268,7004,480
2004-04-064,5404,5604,4504,5205,193,9004,520
2004-04-054,4404,5104,4104,5007,838,5004,500
2004-04-024,2904,3704,2804,3303,813,3004,330
2004-04-014,3504,3604,2504,2804,358,0004,280
2004-03-314,4104,4304,3304,3603,337,0004,360
2004-03-304,4204,4204,3604,3903,002,6004,390
2004-03-294,3504,4104,3204,3203,720,1004,320
2004-03-264,2804,3904,2704,3705,774,6004,370
2004-03-254,1604,2104,1604,2005,595,6004,200
2004-03-244,2004,2104,1504,2004,118,7004,200
2004-03-234,1404,2704,1204,2505,053,8004,250
2004-03-224,2304,2304,1804,1803,814,4004,180
2004-03-194,2804,3204,2604,2703,482,9004,270
2004-03-184,4304,4304,3504,3603,111,7004,360
2004-03-174,3104,3804,3004,3503,252,4004,350
2004-03-164,2804,2904,2504,2703,087,4004,270
2004-03-154,4004,4104,3304,3304,793,4004,330
2004-03-124,3504,3804,3304,3708,156,0004,370
2004-03-114,4404,4504,4104,4303,796,8004,430
2004-03-104,5604,5604,4604,4904,215,2004,490
2004-03-094,6004,6004,5504,6002,787,9004,600
2004-03-084,6404,6704,6004,6204,892,4004,620
2004-03-054,6004,6604,5704,6606,471,7004,660
2004-03-044,5404,6004,5104,5103,491,2004,510
2004-03-034,5504,6204,5404,5604,470,6004,560
2004-03-024,5604,6004,5304,5606,027,1004,560
2004-03-014,5004,5504,4804,5504,623,4004,550
2004-02-274,4604,4604,4104,4605,428,1004,460
2004-02-264,4604,4804,3704,4004,986,7004,400
2004-02-254,4004,4304,3604,4103,786,2004,410
2004-02-244,4904,5104,4304,4404,753,3004,440
2004-02-234,5304,6104,5204,5806,371,9004,580
2004-02-204,5204,6104,4804,58013,465,0004,580
2004-02-194,4004,5304,3804,5308,457,3004,530
2004-02-184,4304,4504,3604,3803,787,9004,380
2004-02-174,3404,4304,3204,4306,004,4004,430
2004-02-164,3304,3404,3004,3102,460,4004,310
2004-02-134,3204,3504,3104,3302,991,1004,330
2004-02-124,3504,3704,3304,3503,447,1004,350
2004-02-104,3104,3404,2704,3103,997,9004,310
2004-02-094,2704,3504,2604,2704,537,3004,270
2004-02-064,1804,2204,1804,2202,564,1004,220
2004-02-054,1604,2304,1604,2303,429,6004,230
2004-02-044,2004,2604,1504,1606,646,3004,160
2004-02-034,2404,2504,1604,2003,474,4004,200
2004-02-024,2404,2704,2304,2402,388,7004,240
2004-01-304,2504,3204,2404,2504,224,5004,250
2004-01-294,2904,3004,2304,2604,902,7004,260
2004-01-284,2804,3404,2504,3204,247,8004,320
2004-01-274,4204,4204,3304,3304,587,6004,330
2004-01-264,4204,4304,3304,3607,295,1004,360
2004-01-234,4304,4704,3904,4508,860,6004,450
2004-01-224,4004,4304,3504,3706,191,9004,370
2004-01-214,3204,4104,3004,3608,076,1004,360
2004-01-204,3404,4404,2904,41011,023,9004,410
2004-01-194,2304,3404,2204,30011,779,8004,300
2004-01-164,1104,1704,0904,1707,537,2004,170
2004-01-154,1104,2204,1104,15020,143,3004,150
2004-01-143,9804,1103,9604,08015,209,1004,080
2004-01-133,9303,9503,8703,9304,656,9003,930
2004-01-093,8803,9603,8503,9307,194,6003,930
2004-01-083,7703,8203,7603,8002,839,4003,800
2004-01-073,8203,8503,7903,8103,598,2003,810
2004-01-063,8403,8603,7803,7905,474,8003,790
2004-01-053,8003,8103,7703,7802,669,1003,780

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