6758 ソニーグループ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,700	2,710	2,670	2,670	2,929,000	534
2009-12-29	2,695	2,710	2,675	2,685	4,081,500	537
2009-12-28	2,680	2,730	2,675	2,705	4,346,000	541
2009-12-25	2,700	2,700	2,660	2,675	2,660,400	535
2009-12-24	2,680	2,695	2,655	2,685	5,887,900	537
2009-12-22	2,610	2,660	2,610	2,650	5,537,000	530
2009-12-21	2,570	2,595	2,550	2,580	4,566,700	516
2009-12-18	2,550	2,575	2,520	2,550	6,102,400	510
2009-12-17	2,610	2,620	2,580	2,590	4,555,100	518
2009-12-16	2,605	2,615	2,560	2,595	4,576,500	519
2009-12-15	2,600	2,605	2,570	2,590	4,410,100	518
2009-12-14	2,595	2,615	2,560	2,610	6,317,000	522
2009-12-11	2,530	2,585	2,500	2,575	10,290,600	515
2009-12-10	2,485	2,535	2,455	2,490	6,260,400	498
2009-12-09	2,525	2,560	2,510	2,510	5,814,100	502
2009-12-08	2,550	2,595	2,550	2,585	4,719,000	517
2009-12-07	2,595	2,620	2,550	2,580	9,198,300	516
2009-12-04	2,480	2,520	2,450	2,510	6,617,900	502
2009-12-03	2,400	2,485	2,390	2,475	8,839,500	495
2009-12-02	2,330	2,385	2,315	2,335	6,030,000	467
2009-12-01	2,285	2,370	2,250	2,370	7,927,800	474
2009-11-30	2,330	2,365	2,310	2,325	5,925,100	465
2009-11-27	2,310	2,320	2,255	2,265	6,477,800	453
2009-11-26	2,385	2,425	2,355	2,370	5,900,500	474
2009-11-25	2,365	2,425	2,355	2,415	5,155,700	483
2009-11-24	2,430	2,435	2,360	2,365	5,346,100	473
2009-11-20	2,390	2,430	2,375	2,410	8,017,500	482
2009-11-19	2,530	2,530	2,450	2,470	4,933,700	494
2009-11-18	2,510	2,535	2,495	2,525	4,599,100	505
2009-11-17	2,560	2,570	2,510	2,525	5,028,400	505
2009-11-16	2,555	2,575	2,500	2,530	4,811,900	506
2009-11-13	2,550	2,575	2,530	2,550	4,192,600	510
2009-11-12	2,575	2,625	2,555	2,555	4,493,800	511
2009-11-11	2,595	2,615	2,570	2,590	2,638,100	518
2009-11-10	2,665	2,675	2,610	2,615	4,028,200	523
2009-11-09	2,575	2,620	2,555	2,615	3,767,000	523
2009-11-06	2,600	2,630	2,580	2,590	5,082,300	518
2009-11-05	2,570	2,585	2,525	2,550	4,175,500	510
2009-11-04	2,610	2,635	2,575	2,605	6,327,400	521
2009-11-02	2,660	2,670	2,615	2,625	8,483,000	525
2009-10-30	2,780	2,830	2,765	2,785	13,918,800	557
2009-10-29	2,620	2,740	2,605	2,710	9,023,000	542
2009-10-28	2,665	2,705	2,655	2,665	5,365,900	533
2009-10-27	2,685	2,720	2,655	2,705	6,567,200	541
2009-10-26	2,680	2,755	2,680	2,715	12,532,100	543
2009-10-23	2,675	2,710	2,670	2,670	7,968,600	534
2009-10-22	2,630	2,650	2,590	2,650	5,378,200	530
2009-10-21	2,625	2,670	2,620	2,670	5,213,400	534
2009-10-20	2,695	2,710	2,655	2,655	7,282,000	531
2009-10-19	2,610	2,670	2,600	2,660	6,998,000	532
2009-10-16	2,650	2,680	2,630	2,650	9,878,300	530
2009-10-15	2,570	2,610	2,570	2,600	8,579,100	520
2009-10-14	2,555	2,560	2,470	2,510	5,744,300	502
2009-10-13	2,580	2,595	2,550	2,550	3,899,000	510
2009-10-09	2,495	2,555	2,460	2,550	6,360,300	510
2009-10-08	2,455	2,490	2,435	2,490	4,353,800	498
2009-10-07	2,500	2,530	2,485	2,505	7,625,700	501
2009-10-06	2,435	2,480	2,390	2,435	7,133,600	487
2009-10-05	2,445	2,450	2,390	2,400	4,896,400	480
2009-10-02	2,480	2,490	2,440	2,450	6,370,100	490
2009-10-01	2,655	2,655	2,560	2,580	4,087,800	516
2009-09-30	2,660	2,680	2,620	2,655	5,979,700	531
2009-09-29	2,675	2,690	2,615	2,655	6,763,300	531
2009-09-28	2,600	2,670	2,590	2,655	8,617,000	531
2009-09-25	2,660	2,690	2,650	2,665	7,737,600	533
2009-09-24	2,590	2,685	2,580	2,670	11,645,600	534
2009-09-18	2,545	2,620	2,540	2,590	11,978,400	518
2009-09-17	2,550	2,555	2,500	2,535	6,903,600	507
2009-09-16	2,460	2,510	2,450	2,475	7,830,100	495
2009-09-15	2,430	2,445	2,410	2,420	3,720,500	484
2009-09-14	2,455	2,465	2,410	2,425	4,973,200	485
2009-09-11	2,500	2,525	2,480	2,485	10,116,200	497
2009-09-10	2,440	2,485	2,435	2,470	4,544,500	494
2009-09-09	2,475	2,480	2,405	2,425	6,134,100	485
2009-09-08	2,480	2,500	2,460	2,480	3,072,300	496
2009-09-07	2,455	2,495	2,450	2,490	4,537,800	498
2009-09-04	2,450	2,455	2,415	2,425	3,873,300	485
2009-09-03	2,450	2,465	2,410	2,430	4,293,000	486
2009-09-02	2,440	2,460	2,415	2,455	7,145,800	491
2009-09-01	2,500	2,530	2,470	2,520	4,897,300	504
2009-08-31	2,570	2,610	2,500	2,515	6,852,700	503
2009-08-28	2,530	2,580	2,530	2,550	5,798,600	510
2009-08-27	2,550	2,555	2,500	2,525	5,606,900	505
2009-08-26	2,520	2,550	2,510	2,545	4,492,200	509
2009-08-25	2,505	2,530	2,485	2,515	4,608,300	503
2009-08-24	2,500	2,530	2,500	2,520	6,056,200	504
2009-08-21	2,480	2,480	2,400	2,445	7,782,900	489
2009-08-20	2,525	2,530	2,470	2,480	9,560,200	496
2009-08-19	2,585	2,590	2,485	2,500	7,711,100	500
2009-08-18	2,565	2,615	2,560	2,600	5,401,500	520
2009-08-17	2,640	2,640	2,590	2,605	6,736,500	521
2009-08-14	2,705	2,735	2,680	2,715	4,584,900	543
2009-08-13	2,745	2,745	2,680	2,705	3,344,600	541
2009-08-12	2,720	2,740	2,705	2,715	4,590,600	543
2009-08-11	2,760	2,780	2,750	2,770	3,588,300	554
2009-08-10	2,755	2,810	2,730	2,780	10,810,300	556
2009-08-07	2,700	2,710	2,625	2,695	6,306,000	539
2009-08-06	2,655	2,720	2,650	2,705	5,789,500	541
2009-08-05	2,655	2,700	2,645	2,655	7,257,800	531
2009-08-04	2,690	2,720	2,640	2,650	6,824,500	530
2009-08-03	2,660	2,690	2,635	2,680	5,751,600	536
2009-07-31	2,625	2,680	2,560	2,675	14,395,400	535
2009-07-30	2,395	2,515	2,390	2,505	11,915,300	501
2009-07-29	2,330	2,355	2,320	2,345	6,039,800	469
2009-07-28	2,370	2,375	2,320	2,325	4,659,100	465
2009-07-27	2,390	2,415	2,345	2,365	7,914,400	473
2009-07-24	2,380	2,390	2,365	2,370	4,987,900	474
2009-07-23	2,305	2,360	2,290	2,330	5,425,000	466
2009-07-22	2,295	2,315	2,280	2,295	3,480,900	459
2009-07-21	2,330	2,335	2,290	2,315	5,051,500	463
2009-07-17	2,305	2,305	2,260	2,265	2,966,300	453
2009-07-16	2,380	2,380	2,285	2,285	4,059,000	457
2009-07-15	2,345	2,350	2,270	2,305	4,480,800	461
2009-07-14	2,245	2,325	2,240	2,285	6,197,300	457
2009-07-13	2,205	2,260	2,145	2,165	6,252,200	433
2009-07-10	2,285	2,305	2,220	2,230	5,634,800	446
2009-07-09	2,280	2,305	2,250	2,250	5,578,600	450
2009-07-08	2,315	2,325	2,305	2,315	5,023,700	463
2009-07-07	2,415	2,425	2,345	2,355	8,574,200	471
2009-07-06	2,425	2,435	2,385	2,410	6,638,500	482
2009-07-03	2,425	2,445	2,415	2,440	4,958,300	488
2009-07-02	2,510	2,520	2,460	2,465	4,143,500	493
2009-07-01	2,500	2,550	2,485	2,495	4,513,700	499
2009-06-30	2,555	2,570	2,510	2,525	4,693,100	505
2009-06-29	2,465	2,565	2,460	2,500	6,171,000	500
2009-06-26	2,535	2,545	2,480	2,500	3,598,600	500
2009-06-25	2,470	2,545	2,445	2,515	5,285,500	503
2009-06-24	2,485	2,495	2,430	2,465	4,575,500	493
2009-06-23	2,450	2,470	2,430	2,465	5,490,300	493
2009-06-22	2,535	2,555	2,500	2,510	3,668,100	502
2009-06-19	2,500	2,555	2,495	2,525	4,778,600	505
2009-06-18	2,515	2,520	2,450	2,475	5,163,800	495
2009-06-17	2,530	2,585	2,520	2,555	3,816,400	511
2009-06-16	2,580	2,615	2,535	2,550	5,833,400	510
2009-06-15	2,680	2,685	2,630	2,630	3,005,700	526
2009-06-12	2,675	2,685	2,655	2,685	8,971,200	537
2009-06-11	2,690	2,705	2,665	2,675	3,798,800	535
2009-06-10	2,670	2,710	2,665	2,700	6,270,100	540
2009-06-09	2,700	2,735	2,655	2,685	6,408,200	537
2009-06-08	2,770	2,800	2,710	2,710	8,602,600	542
2009-06-05	2,700	2,715	2,690	2,695	5,739,900	539
2009-06-04	2,615	2,655	2,615	2,640	4,891,300	528
2009-06-03	2,690	2,750	2,655	2,655	8,553,700	531
2009-06-02	2,655	2,715	2,640	2,690	12,903,400	538
2009-06-01	2,460	2,595	2,460	2,580	8,066,500	516
2009-05-29	2,505	2,510	2,460	2,495	5,167,800	499
2009-05-28	2,435	2,500	2,430	2,480	6,002,600	496
2009-05-27	2,500	2,525	2,470	2,475	5,230,100	495
2009-05-26	2,500	2,510	2,440	2,465	5,107,500	493
2009-05-25	2,470	2,510	2,460	2,495	6,646,800	499
2009-05-22	2,420	2,470	2,415	2,450	6,339,900	490
2009-05-21	2,475	2,500	2,450	2,500	5,711,000	500
2009-05-20	2,515	2,525	2,470	2,505	3,847,800	501
2009-05-19	2,555	2,580	2,485	2,500	8,332,300	500
2009-05-18	2,460	2,460	2,405	2,420	8,485,900	484
2009-05-15	2,495	2,570	2,475	2,570	11,140,200	514
2009-05-14	2,465	2,470	2,380	2,400	10,836,200	480
2009-05-13	2,615	2,635	2,570	2,575	5,017,200	515
2009-05-12	2,600	2,635	2,600	2,615	7,265,000	523
2009-05-11	2,750	2,760	2,655	2,695	5,453,500	539
2009-05-08	2,735	2,750	2,705	2,735	6,174,500	547
2009-05-07	2,695	2,760	2,675	2,755	10,291,100	551
2009-05-01	2,560	2,595	2,535	2,580	6,343,300	516
2009-04-30	2,585	2,590	2,525	2,530	6,879,800	506
2009-04-28	2,510	2,575	2,450	2,455	6,970,800	491
2009-04-27	2,525	2,555	2,490	2,540	7,768,900	508
2009-04-24	2,565	2,590	2,505	2,505	6,609,600	501
2009-04-23	2,510	2,545	2,440	2,525	7,939,400	505
2009-04-22	2,585	2,605	2,475	2,480	8,854,100	496
2009-04-21	2,500	2,560	2,490	2,545	11,609,100	509
2009-04-20	2,575	2,655	2,555	2,655	7,492,100	531
2009-04-17	2,545	2,600	2,530	2,590	9,875,700	518
2009-04-16	2,490	2,535	2,435	2,445	7,850,100	489
2009-04-15	2,515	2,530	2,415	2,445	8,865,600	489
2009-04-14	2,625	2,625	2,520	2,555	6,802,500	511
2009-04-13	2,560	2,620	2,545	2,555	5,620,700	511
2009-04-10	2,600	2,610	2,530	2,585	12,527,400	517
2009-04-09	2,370	2,485	2,370	2,480	10,618,800	496
2009-04-08	2,340	2,370	2,290	2,300	8,633,000	460
2009-04-07	2,400	2,455	2,380	2,420	7,449,800	484
2009-04-06	2,450	2,500	2,400	2,420	9,031,900	484
2009-04-03	2,450	2,455	2,355	2,395	11,708,200	479
2009-04-02	2,250	2,345	2,240	2,320	14,237,800	464
2009-04-01	2,070	2,130	2,050	2,125	7,750,000	425
2009-03-31	2,030	2,110	1,998	1,998	9,078,900	399.60
2009-03-30	2,190	2,205	2,060	2,060	7,058,100	412
2009-03-27	2,255	2,300	2,220	2,225	8,156,800	445
2009-03-26	2,140	2,230	2,110	2,215	12,288,000	443
2009-03-25	2,130	2,135	2,045	2,075	7,142,500	415
2009-03-24	2,100	2,140	2,050	2,125	9,322,200	425
2009-03-23	1,974	2,020	1,956	2,010	6,824,300	402
2009-03-19	1,992	1,998	1,956	1,973	7,568,000	394.60
2009-03-18	2,015	2,060	1,958	1,991	17,569,500	398.20
2009-03-17	1,930	1,994	1,909	1,983	10,817,200	396.60
2009-03-16	1,901	1,940	1,901	1,913	7,404,400	382.60
2009-03-13	1,850	1,900	1,827	1,893	19,915,000	378.60
2009-03-12	1,780	1,797	1,715	1,735	9,276,100	347
2009-03-11	1,813	1,823	1,800	1,801	7,397,900	360.20
2009-03-10	1,740	1,750	1,720	1,723	6,979,100	344.60
2009-03-09	1,725	1,789	1,723	1,764	13,170,600	352.80
2009-03-06	1,726	1,762	1,708	1,715	9,163,000	343
2009-03-05	1,810	1,829	1,775	1,783	12,410,500	356.60
2009-03-04	1,721	1,794	1,706	1,780	15,601,300	356
2009-03-03	1,620	1,739	1,603	1,734	19,682,500	346.80
2009-03-02	1,609	1,708	1,609	1,660	13,471,300	332
2009-02-27	1,645	1,677	1,608	1,668	9,874,000	333.60
2009-02-26	1,670	1,715	1,626	1,635	8,599,300	327
2009-02-25	1,645	1,695	1,618	1,681	14,029,600	336.20
2009-02-24	1,500	1,555	1,491	1,555	10,078,600	311
2009-02-23	1,550	1,573	1,507	1,549	10,102,800	309.80
2009-02-20	1,615	1,624	1,577	1,588	7,705,800	317.60
2009-02-19	1,625	1,648	1,613	1,614	9,027,900	322.80
2009-02-18	1,611	1,622	1,592	1,601	11,271,200	320.20
2009-02-17	1,689	1,698	1,648	1,660	9,946,400	332
2009-02-16	1,715	1,732	1,693	1,699	10,275,400	339.80
2009-02-13	1,740	1,744	1,703	1,722	10,686,800	344.40
2009-02-12	1,775	1,785	1,720	1,739	10,878,600	347.80
2009-02-10	1,870	1,873	1,800	1,815	5,188,200	363
2009-02-09	1,900	1,919	1,830	1,831	5,717,100	366.20
2009-02-06	1,910	1,919	1,843	1,867	5,684,300	373.40
2009-02-05	1,819	1,866	1,781	1,825	7,378,900	365
2009-02-04	1,780	1,829	1,776	1,807	5,034,500	361.40
2009-02-03	1,770	1,835	1,741	1,753	6,808,300	350.60
2009-02-02	1,781	1,781	1,731	1,745	7,994,000	349
2009-01-30	1,819	1,831	1,772	1,780	9,799,800	356
2009-01-29	1,916	1,921	1,876	1,909	7,854,100	381.80
2009-01-28	1,832	1,871	1,803	1,836	8,850,300	367.20
2009-01-27	1,800	1,839	1,756	1,831	10,129,500	366.20
2009-01-26	1,798	1,818	1,746	1,747	9,907,600	349.40
2009-01-23	1,850	1,853	1,794	1,802	17,630,100	360.40
2009-01-22	2,010	2,020	1,917	1,938	10,610,900	387.60
2009-01-21	1,960	2,020	1,950	1,989	11,150,900	397.80
2009-01-20	2,025	2,035	1,981	2,025	8,945,900	405
2009-01-19	2,105	2,135	2,050	2,080	5,549,100	416
2009-01-16	2,055	2,090	2,015	2,075	9,104,500	415
2009-01-15	2,000	2,060	1,981	1,981	15,124,100	396.20
2009-01-14	2,025	2,135	2,015	2,090	11,886,300	418
2009-01-13	2,000	2,050	1,995	2,000	9,978,500	400
2009-01-09	2,215	2,265	2,150	2,195	9,956,400	439
2009-01-08	2,145	2,255	2,140	2,200	13,346,700	440
2009-01-07	2,160	2,335	2,140	2,305	18,909,700	461
2009-01-06	1,999	2,135	1,991	2,120	16,055,600	424
2009-01-05	1,995	1,995	1,946	1,970	4,825,700	394

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