6758 ソニーグループ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,942	2,952	2,910	2,927	3,619,900	585.40
2010-12-29	2,945	2,960	2,937	2,956	2,241,400	591.20
2010-12-28	2,971	2,972	2,954	2,957	1,994,900	591.40
2010-12-27	2,955	2,978	2,954	2,960	2,337,300	592
2010-12-24	2,955	2,984	2,953	2,959	2,941,700	591.80
2010-12-22	2,998	3,005	2,956	2,970	7,012,100	594
2010-12-21	2,950	3,010	2,949	3,010	7,658,400	602
2010-12-20	2,955	2,974	2,913	2,930	4,636,500	586
2010-12-17	2,973	2,990	2,951	2,964	5,201,200	592.80
2010-12-16	2,988	3,005	2,976	2,976	6,370,400	595.20
2010-12-15	2,991	3,015	2,972	3,000	6,436,600	600
2010-12-14	2,981	2,997	2,971	2,988	5,950,100	597.60
2010-12-13	3,000	3,015	2,985	3,005	4,729,400	601
2010-12-10	3,050	3,050	2,990	2,993	10,728,900	598.60
2010-12-09	3,045	3,055	3,025	3,040	5,106,600	608
2010-12-08	3,005	3,040	2,995	3,040	7,030,800	608
2010-12-07	3,020	3,025	2,977	2,984	8,672,100	596.80
2010-12-06	3,005	3,030	2,987	3,020	4,200,100	604
2010-12-03	3,050	3,060	3,005	3,020	6,197,000	604
2010-12-02	3,090	3,090	3,030	3,040	7,711,800	608
2010-12-01	2,958	3,015	2,957	3,015	12,649,400	603
2010-11-30	2,958	2,993	2,936	2,971	13,221,700	594.20
2010-11-29	2,932	2,978	2,917	2,970	10,303,600	594
2010-11-26	2,914	2,935	2,888	2,889	5,978,300	577.80
2010-11-25	2,935	2,941	2,893	2,894	8,028,000	578.80
2010-11-24	2,841	2,894	2,836	2,871	9,501,900	574.20
2010-11-22	2,973	2,975	2,932	2,932	5,644,100	586.40
2010-11-19	2,963	2,975	2,911	2,922	9,785,900	584.40
2010-11-18	2,852	2,946	2,852	2,945	12,219,700	589
2010-11-17	2,802	2,886	2,801	2,882	10,186,300	576.40
2010-11-16	2,839	2,868	2,805	2,841	13,798,200	568.20
2010-11-15	2,740	2,794	2,725	2,790	7,047,200	558
2010-11-12	2,735	2,755	2,717	2,718	4,127,200	543.60
2010-11-11	2,764	2,769	2,745	2,759	4,694,000	551.80
2010-11-10	2,729	2,753	2,723	2,749	6,010,600	549.80
2010-11-09	2,725	2,752	2,707	2,715	4,817,300	543
2010-11-08	2,735	2,758	2,724	2,741	4,060,400	548.20
2010-11-05	2,691	2,743	2,690	2,711	6,667,600	542.20
2010-11-04	2,680	2,687	2,623	2,641	6,458,400	528.20
2010-11-02	2,631	2,634	2,606	2,627	5,926,200	525.40
2010-11-01	2,668	2,700	2,610	2,651	8,405,600	530.20
2010-10-29	2,748	2,752	2,685	2,690	7,924,800	538
2010-10-28	2,731	2,753	2,710	2,727	8,498,200	545.40
2010-10-27	2,760	2,783	2,738	2,757	7,811,400	551.40
2010-10-26	2,719	2,804	2,705	2,742	17,609,600	548.40
2010-10-25	2,734	2,739	2,693	2,724	6,352,700	544.80
2010-10-22	2,698	2,740	2,676	2,734	6,774,400	546.80
2010-10-21	2,700	2,765	2,691	2,707	12,203,100	541.40
2010-10-20	2,654	2,680	2,647	2,675	6,096,900	535
2010-10-19	2,660	2,708	2,660	2,698	7,385,000	539.60
2010-10-18	2,630	2,669	2,620	2,659	5,493,100	531.80
2010-10-15	2,620	2,630	2,593	2,613	4,265,400	522.60
2010-10-14	2,635	2,675	2,618	2,640	8,227,000	528
2010-10-13	2,594	2,622	2,578	2,589	5,454,600	517.80
2010-10-12	2,650	2,658	2,575	2,586	5,904,500	517.20
2010-10-08	2,618	2,659	2,605	2,643	7,167,600	528.60
2010-10-07	2,624	2,634	2,601	2,618	4,621,000	523.60
2010-10-06	2,609	2,634	2,593	2,624	5,400,100	524.80
2010-10-05	2,554	2,620	2,551	2,600	7,475,700	520
2010-10-04	2,546	2,599	2,539	2,565	6,455,900	513
2010-10-01	2,561	2,568	2,520	2,538	7,503,100	507.60
2010-09-30	2,631	2,647	2,572	2,581	6,291,600	516.20
2010-09-29	2,616	2,653	2,605	2,645	8,179,300	529
2010-09-28	2,587	2,616	2,583	2,593	3,924,200	518.60
2010-09-27	2,610	2,630	2,592	2,622	4,540,700	524.40
2010-09-24	2,556	2,643	2,544	2,585	9,670,600	517
2010-09-22	2,600	2,635	2,587	2,588	6,431,400	517.60
2010-09-21	2,684	2,694	2,631	2,637	6,487,500	527.40
2010-09-17	2,656	2,687	2,643	2,678	8,259,400	535.60
2010-09-16	2,637	2,653	2,603	2,641	13,718,600	528.20
2010-09-15	2,480	2,612	2,433	2,596	15,036,500	519.20
2010-09-14	2,500	2,525	2,480	2,494	5,885,800	498.80
2010-09-13	2,553	2,569	2,511	2,511	5,561,300	502.20
2010-09-10	2,500	2,541	2,488	2,525	7,800,700	505
2010-09-09	2,480	2,490	2,460	2,482	4,803,100	496.40
2010-09-08	2,464	2,480	2,448	2,458	5,615,300	491.60
2010-09-07	2,512	2,550	2,500	2,514	5,698,100	502.80
2010-09-06	2,519	2,531	2,492	2,530	5,097,000	506
2010-09-03	2,456	2,488	2,445	2,485	7,606,700	497
2010-09-02	2,429	2,444	2,385	2,427	7,990,900	485.40
2010-09-01	2,353	2,384	2,338	2,375	6,287,800	475
2010-08-31	2,408	2,416	2,353	2,368	7,708,100	473.60
2010-08-30	2,499	2,510	2,441	2,458	6,969,900	491.60
2010-08-27	2,360	2,454	2,357	2,439	9,552,300	487.80
2010-08-26	2,414	2,423	2,354	2,376	7,733,900	475.20
2010-08-25	2,372	2,420	2,357	2,386	9,426,300	477.20
2010-08-24	2,449	2,452	2,402	2,406	9,572,000	481.20
2010-08-23	2,533	2,533	2,480	2,499	5,154,900	499.80
2010-08-20	2,552	2,573	2,535	2,538	4,780,900	507.60
2010-08-19	2,556	2,606	2,555	2,602	6,932,700	520.40
2010-08-18	2,575	2,580	2,544	2,559	5,420,900	511.80
2010-08-17	2,518	2,544	2,515	2,542	5,705,800	508.40
2010-08-16	2,552	2,555	2,516	2,535	6,193,500	507
2010-08-13	2,560	2,614	2,533	2,613	7,070,600	522.60
2010-08-12	2,529	2,564	2,512	2,564	8,039,300	512.80
2010-08-11	2,635	2,647	2,601	2,606	6,213,500	521.20
2010-08-10	2,719	2,724	2,675	2,681	4,180,900	536.20
2010-08-09	2,680	2,712	2,678	2,700	3,743,200	540
2010-08-06	2,672	2,753	2,668	2,728	7,338,700	545.60
2010-08-05	2,713	2,715	2,650	2,715	8,113,100	543
2010-08-04	2,721	2,721	2,645	2,647	6,900,200	529.40
2010-08-03	2,797	2,803	2,702	2,729	9,531,000	545.80
2010-08-02	2,720	2,788	2,720	2,762	9,960,800	552.40
2010-07-30	2,733	2,745	2,675	2,705	17,670,900	541
2010-07-29	2,582	2,627	2,577	2,611	4,550,600	522.20
2010-07-28	2,603	2,623	2,591	2,608	7,820,300	521.60
2010-07-27	2,513	2,554	2,492	2,539	6,561,700	507.80
2010-07-26	2,548	2,555	2,508	2,512	7,649,400	502.40
2010-07-23	2,455	2,515	2,448	2,513	11,603,400	502.60
2010-07-22	2,311	2,404	2,311	2,398	10,000,600	479.60
2010-07-21	2,375	2,383	2,326	2,347	5,797,400	469.40
2010-07-20	2,360	2,366	2,328	2,336	7,829,400	467.20
2010-07-16	2,500	2,517	2,392	2,404	12,029,400	480.80
2010-07-15	2,561	2,565	2,512	2,530	5,731,100	506
2010-07-14	2,620	2,625	2,574	2,592	5,576,500	518.40
2010-07-13	2,533	2,555	2,522	2,546	7,103,100	509.20
2010-07-12	2,495	2,564	2,490	2,532	10,162,000	506.40
2010-07-09	2,450	2,466	2,426	2,445	6,449,100	489
2010-07-08	2,398	2,434	2,390	2,423	7,410,700	484.60
2010-07-07	2,356	2,359	2,297	2,321	6,444,000	464.20
2010-07-06	2,298	2,364	2,258	2,361	7,612,200	472.20
2010-07-05	2,343	2,356	2,322	2,330	5,030,500	466
2010-07-02	2,321	2,340	2,302	2,310	10,253,600	462
2010-07-01	2,344	2,357	2,278	2,296	11,540,400	459.20
2010-06-30	2,380	2,383	2,350	2,383	8,673,700	476.60
2010-06-29	2,429	2,482	2,416	2,430	9,195,800	486
2010-06-28	2,442	2,452	2,414	2,425	4,602,000	485
2010-06-25	2,460	2,470	2,431	2,442	6,973,700	488.40
2010-06-24	2,491	2,529	2,469	2,493	8,457,400	498.60
2010-06-23	2,510	2,525	2,493	2,521	6,365,100	504.20
2010-06-22	2,575	2,588	2,536	2,536	8,080,900	507.20
2010-06-21	2,556	2,625	2,555	2,621	7,262,900	524.20
2010-06-18	2,567	2,591	2,540	2,549	6,406,800	509.80
2010-06-17	2,589	2,599	2,556	2,564	8,372,800	512.80
2010-06-16	2,662	2,670	2,626	2,639	7,389,100	527.80
2010-06-15	2,600	2,635	2,592	2,614	5,225,700	522.80
2010-06-14	2,635	2,662	2,607	2,618	6,265,300	523.60
2010-06-11	2,592	2,617	2,560	2,571	10,414,200	514.20
2010-06-10	2,557	2,562	2,490	2,524	8,479,100	504.80
2010-06-09	2,590	2,600	2,545	2,565	5,941,200	513
2010-06-08	2,600	2,636	2,591	2,609	6,625,300	521.80
2010-06-07	2,682	2,685	2,634	2,639	6,041,800	527.80
2010-06-04	2,771	2,804	2,756	2,771	5,595,500	554.20
2010-06-03	2,758	2,791	2,742	2,781	6,667,300	556.20
2010-06-02	2,748	2,785	2,698	2,711	7,555,200	542.20
2010-06-01	2,803	2,810	2,755	2,788	4,643,800	557.60
2010-05-31	2,839	2,861	2,812	2,816	5,654,700	563.20
2010-05-28	2,868	2,878	2,801	2,838	7,247,600	567.60
2010-05-27	2,710	2,794	2,691	2,788	7,536,800	557.60
2010-05-26	2,797	2,804	2,716	2,731	7,806,600	546.20
2010-05-25	2,840	2,840	2,725	2,728	10,078,100	545.60
2010-05-24	2,900	2,922	2,840	2,872	9,718,400	574.40
2010-05-21	2,816	2,918	2,800	2,884	15,357,000	576.80
2010-05-20	2,894	2,935	2,846	2,866	8,027,300	573.20
2010-05-19	2,800	2,926	2,794	2,911	10,900,700	582.20
2010-05-18	2,858	2,881	2,817	2,834	9,159,700	566.80
2010-05-17	2,898	2,898	2,807	2,817	15,340,700	563.40
2010-05-14	2,955	3,000	2,936	2,950	23,074,000	590
2010-05-13	3,125	3,185	3,110	3,165	8,051,300	633
2010-05-12	3,120	3,125	3,005	3,040	7,294,200	608
2010-05-11	3,220	3,225	3,080	3,090	11,414,200	618
2010-05-10	3,060	3,090	3,040	3,080	9,567,600	616
2010-05-07	3,010	3,100	2,980	3,060	10,148,300	612
2010-05-06	3,140	3,190	3,130	3,160	6,862,900	632
2010-04-30	3,305	3,320	3,255	3,270	5,587,000	654
2010-04-28	3,265	3,305	3,255	3,285	9,120,100	657
2010-04-27	3,280	3,405	3,275	3,400	7,874,800	680
2010-04-26	3,305	3,325	3,285	3,295	7,134,800	659
2010-04-23	3,270	3,300	3,230	3,245	5,664,900	649
2010-04-22	3,280	3,295	3,230	3,250	7,242,200	650
2010-04-21	3,345	3,360	3,305	3,320	6,506,200	664
2010-04-20	3,340	3,385	3,300	3,310	5,300,100	662
2010-04-19	3,280	3,325	3,270	3,320	6,778,900	664
2010-04-16	3,395	3,400	3,350	3,350	4,375,100	670
2010-04-15	3,445	3,445	3,395	3,410	4,753,500	682
2010-04-14	3,430	3,455	3,375	3,395	5,854,600	679
2010-04-13	3,410	3,415	3,350	3,395	5,142,000	679
2010-04-12	3,460	3,475	3,415	3,415	4,027,500	683
2010-04-09	3,405	3,440	3,400	3,420	6,803,400	684
2010-04-08	3,440	3,450	3,395	3,405	6,513,500	681
2010-04-07	3,475	3,525	3,445	3,490	9,544,300	698
2010-04-06	3,615	3,620	3,485	3,515	6,826,200	703
2010-04-05	3,590	3,620	3,580	3,605	5,106,200	721
2010-04-02	3,590	3,590	3,555	3,570	4,177,900	714
2010-04-01	3,615	3,615	3,535	3,570	6,937,000	714
2010-03-31	3,615	3,620	3,560	3,580	5,371,300	716
2010-03-30	3,575	3,625	3,550	3,610	7,617,100	722
2010-03-29	3,540	3,575	3,515	3,540	4,945,900	708
2010-03-26	3,525	3,570	3,510	3,545	6,557,200	709
2010-03-25	3,505	3,575	3,465	3,470	9,047,800	694
2010-03-24	3,630	3,640	3,530	3,545	10,100,500	709
2010-03-23	3,625	3,645	3,600	3,645	10,367,500	729
2010-03-19	3,465	3,540	3,465	3,520	8,229,700	704
2010-03-18	3,440	3,480	3,425	3,430	8,490,900	686
2010-03-17	3,405	3,445	3,370	3,425	5,442,800	685
2010-03-16	3,375	3,420	3,365	3,370	4,411,800	674
2010-03-15	3,390	3,400	3,355	3,395	5,013,000	679
2010-03-12	3,460	3,465	3,375	3,380	12,475,400	676
2010-03-11	3,445	3,475	3,405	3,440	9,862,200	688
2010-03-10	3,350	3,395	3,345	3,375	6,862,800	675
2010-03-09	3,315	3,345	3,295	3,330	6,184,900	666
2010-03-08	3,345	3,355	3,290	3,295	8,877,500	659
2010-03-05	3,185	3,215	3,180	3,205	9,006,700	641
2010-03-04	3,140	3,180	3,100	3,100	6,737,900	620
2010-03-03	3,115	3,170	3,105	3,135	9,009,900	627
2010-03-02	3,095	3,130	3,060	3,095	8,241,900	619
2010-03-01	3,035	3,070	3,015	3,055	3,177,600	611
2010-02-26	3,020	3,065	3,020	3,050	4,556,700	610
2010-02-25	3,125	3,125	3,030	3,045	5,735,500	609
2010-02-24	3,125	3,130	3,085	3,110	5,773,300	622
2010-02-23	3,180	3,195	3,155	3,190	5,061,000	638
2010-02-22	3,165	3,220	3,155	3,200	8,612,100	640
2010-02-19	3,145	3,175	3,085	3,095	6,485,300	619
2010-02-18	3,150	3,180	3,110	3,130	4,835,600	626
2010-02-17	3,100	3,125	3,080	3,120	5,162,900	624
2010-02-16	3,030	3,055	3,000	3,030	3,243,500	606
2010-02-15	3,100	3,120	3,035	3,035	4,531,100	607
2010-02-12	3,090	3,110	3,035	3,065	5,742,700	613
2010-02-10	3,035	3,070	3,010	3,020	7,759,800	604
2010-02-09	2,960	3,005	2,940	2,985	9,684,300	597
2010-02-08	3,045	3,065	2,962	2,973	11,699,200	594.60
2010-02-05	3,020	3,120	2,986	3,085	12,548,700	617
2010-02-04	3,145	3,160	3,040	3,075	8,250,500	615
2010-02-03	3,210	3,235	3,135	3,145	7,382,200	629
2010-02-02	3,140	3,185	3,125	3,155	8,637,900	631
2010-02-01	3,025	3,085	2,977	3,060	8,874,800	612
2010-01-29	3,030	3,065	3,000	3,010	7,665,400	602
2010-01-28	3,000	3,130	3,000	3,085	10,879,000	617
2010-01-27	2,987	2,989	2,930	2,940	8,571,700	588
2010-01-26	3,115	3,135	3,000	3,000	8,920,900	600
2010-01-25	3,100	3,175	3,060	3,150	7,067,900	630
2010-01-22	3,105	3,165	3,095	3,145	11,756,600	629
2010-01-21	3,060	3,210	3,040	3,185	11,829,800	637
2010-01-20	3,085	3,115	3,045	3,060	6,318,600	612
2010-01-19	3,085	3,090	3,045	3,065	5,366,900	613
2010-01-18	3,035	3,100	3,035	3,090	6,808,400	618
2010-01-15	3,100	3,160	3,070	3,070	11,268,700	614
2010-01-14	3,065	3,090	3,045	3,075	11,858,600	615
2010-01-13	2,889	3,025	2,883	2,998	18,959,000	599.60
2010-01-12	2,796	2,924	2,791	2,916	9,372,000	583.20
2010-01-08	2,785	2,809	2,769	2,809	6,981,100	561.80
2010-01-07	2,750	2,764	2,723	2,743	2,899,600	548.60
2010-01-06	2,719	2,757	2,699	2,744	4,270,900	548.80
2010-01-05	2,781	2,782	2,704	2,719	4,894,300	543.80
2010-01-04	2,700	2,744	2,694	2,731	4,004,500	546.20

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12月
日	月	火	水	木	金	土
« 11月29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	31