6758 ソニーグループ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,363	1,382	1,361	1,382	4,239,700	276.40
2011-12-29	1,346	1,358	1,330	1,355	3,550,100	271
2011-12-28	1,371	1,386	1,354	1,354	4,226,500	270.80
2011-12-27	1,394	1,415	1,383	1,387	5,235,500	277.40
2011-12-26	1,393	1,399	1,376	1,394	4,566,000	278.80
2011-12-22	1,373	1,390	1,359	1,372	5,387,400	274.40
2011-12-21	1,343	1,365	1,341	1,361	6,433,900	272.20
2011-12-20	1,311	1,333	1,304	1,316	5,799,700	263.20
2011-12-19	1,343	1,345	1,311	1,319	6,128,400	263.80
2011-12-16	1,350	1,366	1,343	1,360	6,721,100	272
2011-12-15	1,342	1,374	1,338	1,345	7,649,300	269
2011-12-14	1,372	1,376	1,359	1,365	5,149,400	273
2011-12-13	1,395	1,398	1,376	1,386	6,637,600	277.20
2011-12-12	1,435	1,442	1,422	1,423	4,223,200	284.60
2011-12-09	1,410	1,430	1,401	1,405	11,859,200	281
2011-12-08	1,428	1,467	1,425	1,453	8,955,700	290.60
2011-12-07	1,385	1,457	1,382	1,452	11,975,000	290.40
2011-12-06	1,397	1,406	1,371	1,371	4,749,700	274.20
2011-12-05	1,412	1,418	1,395	1,397	4,806,300	279.40
2011-12-02	1,410	1,411	1,388	1,395	4,599,100	279
2011-12-01	1,419	1,422	1,407	1,409	6,416,200	281.80
2011-11-30	1,366	1,372	1,342	1,372	6,913,700	274.40
2011-11-29	1,384	1,392	1,372	1,392	6,089,300	278.40
2011-11-28	1,366	1,390	1,356	1,363	6,366,600	272.60
2011-11-25	1,320	1,367	1,313	1,332	7,142,400	266.40
2011-11-24	1,270	1,338	1,265	1,331	9,566,400	266.20
2011-11-22	1,255	1,320	1,253	1,305	8,909,300	261
2011-11-21	1,290	1,296	1,265	1,266	4,908,100	253.20
2011-11-18	1,293	1,313	1,291	1,303	6,123,000	260.60
2011-11-17	1,292	1,334	1,290	1,322	8,309,000	264.40
2011-11-16	1,340	1,352	1,306	1,308	6,870,200	261.60
2011-11-15	1,343	1,368	1,334	1,353	4,177,400	270.60
2011-11-14	1,382	1,395	1,370	1,373	5,230,000	274.60
2011-11-11	1,326	1,378	1,324	1,354	8,127,000	270.80
2011-11-10	1,327	1,333	1,310	1,322	9,478,000	264.40
2011-11-09	1,362	1,391	1,353	1,387	7,685,900	277.40
2011-11-08	1,398	1,400	1,337	1,346	10,203,600	269.20
2011-11-07	1,394	1,411	1,386	1,403	10,288,500	280.60
2011-11-04	1,450	1,450	1,386	1,400	20,320,600	280
2011-11-02	1,544	1,545	1,514	1,520	7,678,200	304
2011-11-01	1,645	1,655	1,576	1,576	7,976,200	315.20
2011-10-31	1,690	1,737	1,665	1,682	8,578,400	336.40
2011-10-28	1,709	1,709	1,655	1,709	12,090,100	341.80
2011-10-27	1,554	1,660	1,554	1,650	7,518,100	330
2011-10-26	1,540	1,576	1,523	1,565	4,409,500	313
2011-10-25	1,572	1,583	1,545	1,551	5,389,200	310.20
2011-10-24	1,559	1,573	1,522	1,536	6,762,200	307.20
2011-10-21	1,540	1,593	1,533	1,556	6,071,800	311.20
2011-10-20	1,552	1,560	1,526	1,544	4,605,300	308.80
2011-10-19	1,589	1,608	1,560	1,569	4,854,600	313.80
2011-10-18	1,551	1,590	1,544	1,588	5,155,400	317.60
2011-10-17	1,590	1,609	1,583	1,607	5,717,000	321.40
2011-10-14	1,562	1,577	1,531	1,531	7,194,600	306.20
2011-10-13	1,535	1,580	1,531	1,562	8,489,000	312.40
2011-10-12	1,493	1,528	1,482	1,517	10,151,200	303.40
2011-10-11	1,490	1,498	1,473	1,496	10,471,200	299.20
2011-10-07	1,450	1,456	1,412	1,415	9,836,700	283
2011-10-06	1,440	1,472	1,433	1,470	7,264,400	294
2011-10-05	1,436	1,444	1,396	1,404	6,525,100	280.80
2011-10-04	1,399	1,435	1,370	1,429	10,481,600	285.80
2011-10-03	1,451	1,457	1,413	1,439	7,922,300	287.80
2011-09-30	1,513	1,537	1,493	1,507	6,119,700	301.40
2011-09-29	1,496	1,515	1,472	1,515	6,232,300	303
2011-09-28	1,485	1,514	1,483	1,503	5,802,100	300.60
2011-09-27	1,453	1,475	1,441	1,475	5,673,200	295
2011-09-26	1,478	1,478	1,421	1,423	8,316,100	284.60
2011-09-22	1,491	1,492	1,472	1,484	6,411,200	296.80
2011-09-21	1,515	1,530	1,498	1,511	6,099,300	302.20
2011-09-20	1,540	1,547	1,508	1,514	7,174,000	302.80
2011-09-16	1,540	1,580	1,531	1,578	8,418,900	315.60
2011-09-15	1,540	1,545	1,507	1,513	6,713,100	302.60
2011-09-14	1,515	1,562	1,487	1,501	12,297,700	300.20
2011-09-13	1,503	1,506	1,480	1,497	11,112,400	299.40
2011-09-12	1,508	1,517	1,503	1,504	7,001,600	300.80
2011-09-09	1,551	1,585	1,545	1,557	8,022,400	311.40
2011-09-08	1,600	1,604	1,544	1,558	5,856,200	311.60
2011-09-07	1,567	1,579	1,556	1,570	5,317,100	314
2011-09-06	1,534	1,557	1,518	1,522	8,028,200	304.40
2011-09-05	1,585	1,594	1,554	1,560	8,172,500	312
2011-09-02	1,658	1,658	1,611	1,625	12,045,400	325
2011-09-01	1,677	1,713	1,677	1,698	6,189,000	339.60
2011-08-31	1,680	1,690	1,659	1,665	7,030,800	333
2011-08-30	1,678	1,720	1,676	1,695	10,444,000	339
2011-08-29	1,592	1,657	1,592	1,637	7,759,300	327.40
2011-08-26	1,590	1,598	1,575	1,592	5,231,100	318.40
2011-08-25	1,576	1,599	1,560	1,581	6,008,300	316.20
2011-08-24	1,604	1,609	1,546	1,549	8,085,300	309.80
2011-08-23	1,597	1,600	1,550	1,596	9,918,200	319.20
2011-08-22	1,570	1,602	1,566	1,578	7,057,300	315.60
2011-08-19	1,598	1,608	1,582	1,594	8,436,300	318.80
2011-08-18	1,680	1,682	1,640	1,646	5,061,900	329.20
2011-08-17	1,678	1,693	1,655	1,687	6,245,600	337.40
2011-08-16	1,725	1,735	1,690	1,700	6,156,200	340
2011-08-15	1,670	1,700	1,660	1,694	8,272,500	338.80
2011-08-12	1,675	1,685	1,627	1,630	9,178,600	326
2011-08-11	1,651	1,672	1,630	1,664	8,013,000	332.80
2011-08-10	1,755	1,756	1,692	1,701	9,470,300	340.20
2011-08-09	1,695	1,742	1,670	1,739	11,366,700	347.80
2011-08-08	1,797	1,798	1,737	1,759	9,565,700	351.80
2011-08-05	1,826	1,840	1,821	1,828	10,206,300	365.60
2011-08-04	1,920	1,948	1,901	1,925	8,185,500	385
2011-08-03	1,944	1,948	1,918	1,923	7,194,500	384.60
2011-08-02	1,954	1,985	1,945	1,973	6,279,900	394.60
2011-08-01	1,960	1,990	1,952	1,960	6,406,400	392
2011-07-29	1,991	1,992	1,947	1,947	9,968,900	389.40
2011-07-28	2,002	2,018	2,001	2,013	3,665,400	402.60
2011-07-27	2,051	2,056	2,026	2,036	4,079,000	407.20
2011-07-26	2,063	2,073	2,054	2,065	3,933,400	413
2011-07-25	2,075	2,078	2,051	2,054	4,159,700	410.80
2011-07-22	2,094	2,113	2,083	2,100	3,928,100	420
2011-07-21	2,100	2,103	2,073	2,077	4,173,100	415.40
2011-07-20	2,111	2,117	2,082	2,093	4,204,100	418.60
2011-07-19	2,110	2,122	2,086	2,088	4,196,200	417.60
2011-07-15	2,126	2,156	2,120	2,141	4,058,700	428.20
2011-07-14	2,120	2,149	2,113	2,127	4,134,000	425.40
2011-07-13	2,110	2,157	2,110	2,149	4,346,700	429.80
2011-07-12	2,151	2,163	2,136	2,136	4,708,800	427.20
2011-07-11	2,194	2,214	2,192	2,203	3,167,100	440.60
2011-07-08	2,224	2,226	2,206	2,207	5,258,400	441.40
2011-07-07	2,185	2,216	2,177	2,196	5,375,300	439.20
2011-07-06	2,175	2,193	2,157	2,193	6,409,400	438.60
2011-07-05	2,131	2,172	2,127	2,168	5,336,100	433.60
2011-07-04	2,159	2,159	2,127	2,132	4,061,600	426.40
2011-07-01	2,129	2,139	2,117	2,125	5,682,000	425
2011-06-30	2,094	2,135	2,076	2,117	11,356,400	423.40
2011-06-29	2,068	2,077	2,042	2,055	6,174,800	411
2011-06-28	2,068	2,069	2,033	2,038	4,424,200	407.60
2011-06-27	2,062	2,064	2,030	2,033	5,573,900	406.60
2011-06-24	2,055	2,086	2,048	2,077	8,466,000	415.40
2011-06-23	2,001	2,057	2,001	2,028	9,454,800	405.60
2011-06-22	1,969	2,025	1,967	2,012	11,837,100	402.40
2011-06-21	1,940	1,952	1,911	1,940	8,516,400	388
2011-06-20	1,989	1,990	1,927	1,936	8,606,400	387.20
2011-06-17	2,006	2,012	1,985	1,990	9,865,300	398
2011-06-16	2,017	2,025	2,001	2,001	5,604,000	400.20
2011-06-15	2,016	2,048	2,011	2,035	8,575,200	407
2011-06-14	2,010	2,018	1,999	2,014	5,312,000	402.80
2011-06-13	2,002	2,022	1,998	2,017	4,182,300	403.40
2011-06-10	2,048	2,057	2,016	2,024	8,564,500	404.80
2011-06-09	2,008	2,029	1,996	2,026	7,366,500	405.20
2011-06-08	2,046	2,063	2,026	2,038	5,793,300	407.60
2011-06-07	2,056	2,062	2,010	2,031	10,551,800	406.20
2011-06-06	2,109	2,120	2,050	2,062	6,855,600	412.40
2011-06-03	2,132	2,152	2,125	2,129	5,974,400	425.80
2011-06-02	2,135	2,155	2,128	2,142	6,565,100	428.40
2011-06-01	2,180	2,192	2,167	2,180	7,678,200	436
2011-05-31	2,118	2,166	2,114	2,163	7,808,200	432.60
2011-05-30	2,150	2,159	2,113	2,122	7,621,500	424.40
2011-05-27	2,213	2,222	2,160	2,167	12,551,300	433.40
2011-05-26	2,245	2,245	2,217	2,238	5,279,000	447.60
2011-05-25	2,277	2,278	2,211	2,236	7,569,300	447.20
2011-05-24	2,200	2,278	2,189	2,270	14,736,700	454
2011-05-23	2,228	2,229	2,201	2,211	4,079,800	442.20
2011-05-20	2,205	2,237	2,205	2,221	3,783,300	444.20
2011-05-19	2,250	2,267	2,203	2,214	7,276,900	442.80
2011-05-18	2,288	2,295	2,234	2,245	8,154,300	449
2011-05-17	2,255	2,286	2,252	2,275	6,531,600	455
2011-05-16	2,241	2,269	2,236	2,241	6,024,800	448.20
2011-05-13	2,255	2,262	2,216	2,241	6,775,600	448.20
2011-05-12	2,289	2,304	2,262	2,264	5,875,600	452.80
2011-05-11	2,337	2,353	2,300	2,307	6,588,300	461.40
2011-05-10	2,301	2,334	2,287	2,316	6,599,700	463.20
2011-05-09	2,289	2,319	2,284	2,309	8,579,700	461.80
2011-05-06	2,216	2,283	2,211	2,262	14,756,300	452.40
2011-05-02	2,310	2,326	2,288	2,316	15,169,400	463.20
2011-04-28	2,300	2,314	2,244	2,260	23,724,900	452
2011-04-27	2,400	2,429	2,330	2,366	11,354,300	473.20
2011-04-26	2,450	2,456	2,408	2,415	5,164,900	483
2011-04-25	2,492	2,498	2,452	2,467	2,771,100	493.40
2011-04-22	2,475	2,508	2,460	2,477	3,546,500	495.40
2011-04-21	2,485	2,525	2,481	2,508	6,000,900	501.60
2011-04-20	2,450	2,467	2,448	2,458	3,838,400	491.60
2011-04-19	2,404	2,439	2,397	2,437	6,916,700	487.40
2011-04-18	2,462	2,462	2,425	2,427	4,353,400	485.40
2011-04-15	2,495	2,499	2,456	2,461	5,071,500	492.20
2011-04-14	2,497	2,512	2,475	2,494	4,830,300	498.80
2011-04-13	2,490	2,513	2,463	2,505	6,577,300	501
2011-04-12	2,538	2,540	2,485	2,502	7,928,800	500.40
2011-04-11	2,565	2,578	2,552	2,576	4,668,800	515.20
2011-04-08	2,582	2,619	2,556	2,614	6,295,100	522.80
2011-04-07	2,624	2,624	2,595	2,595	4,127,100	519
2011-04-06	2,631	2,639	2,570	2,591	4,857,400	518.20
2011-04-05	2,645	2,647	2,598	2,622	4,861,300	524.40
2011-04-04	2,712	2,727	2,633	2,640	5,700,900	528
2011-04-01	2,672	2,711	2,647	2,672	5,621,800	534.40
2011-03-31	2,694	2,695	2,643	2,664	3,945,000	532.80
2011-03-30	2,623	2,665	2,616	2,657	6,160,300	531.40
2011-03-29	2,550	2,632	2,550	2,613	5,585,000	522.60
2011-03-28	2,618	2,618	2,576	2,600	5,351,600	520
2011-03-25	2,643	2,665	2,606	2,634	8,345,500	526.80
2011-03-24	2,590	2,597	2,547	2,550	5,063,900	510
2011-03-23	2,600	2,610	2,572	2,596	9,052,200	519.20
2011-03-22	2,619	2,650	2,581	2,600	9,751,200	520
2011-03-18	2,518	2,570	2,485	2,519	9,611,000	503.80
2011-03-17	2,400	2,537	2,400	2,515	9,455,300	503
2011-03-16	2,498	2,583	2,490	2,528	13,651,000	505.60
2011-03-15	2,500	2,500	2,100	2,324	15,087,500	464.80
2011-03-14	2,456	2,605	2,441	2,550	15,473,700	510
2011-03-11	2,820	2,854	2,802	2,806	8,866,300	561.20
2011-03-10	2,887	2,888	2,858	2,870	2,909,000	574
2011-03-09	2,920	2,924	2,897	2,897	3,617,200	579.40
2011-03-08	2,900	2,915	2,891	2,908	4,871,900	581.60
2011-03-07	2,951	2,955	2,903	2,926	4,655,300	585.20
2011-03-04	3,005	3,010	2,968	2,978	6,165,500	595.60
2011-03-03	2,940	2,960	2,935	2,944	3,076,500	588.80
2011-03-02	2,971	2,989	2,935	2,945	6,009,500	589
2011-03-01	3,005	3,020	3,000	3,010	4,584,700	602
2011-02-28	2,932	2,999	2,911	2,993	5,805,400	598.60
2011-02-25	2,957	2,976	2,943	2,967	5,745,000	593.40
2011-02-24	2,950	2,960	2,921	2,932	6,421,300	586.40
2011-02-23	2,996	3,040	2,972	2,977	7,993,000	595.40
2011-02-22	3,075	3,105	3,010	3,035	11,905,700	607
2011-02-21	3,045	3,080	3,005	3,075	7,646,700	615
2011-02-18	3,025	3,030	3,000	3,015	4,535,700	603
2011-02-17	3,020	3,060	3,015	3,035	11,760,200	607
2011-02-16	2,930	2,985	2,902	2,981	10,536,100	596.20
2011-02-15	2,920	2,933	2,897	2,907	3,839,700	581.40
2011-02-14	2,900	2,920	2,885	2,918	4,441,800	583.60
2011-02-10	2,879	2,892	2,868	2,882	3,243,500	576.40
2011-02-09	2,915	2,920	2,882	2,892	4,067,200	578.40
2011-02-08	2,890	2,904	2,872	2,889	4,315,800	577.80
2011-02-07	2,930	2,936	2,865	2,872	7,026,900	574.40
2011-02-04	2,935	2,958	2,911	2,919	8,343,800	583.80
2011-02-03	2,827	2,900	2,806	2,867	9,030,300	573.40
2011-02-02	2,822	2,879	2,817	2,846	6,898,300	569.20
2011-02-01	2,835	2,841	2,809	2,815	4,331,200	563
2011-01-31	2,824	2,843	2,819	2,829	5,740,700	565.80
2011-01-28	2,950	2,972	2,897	2,908	8,618,500	581.60
2011-01-27	2,888	2,918	2,868	2,914	4,960,400	582.80
2011-01-26	2,902	2,902	2,863	2,865	5,329,800	573
2011-01-25	2,866	2,945	2,866	2,919	7,366,100	583.80
2011-01-24	2,833	2,866	2,808	2,853	4,741,400	570.60
2011-01-21	2,928	2,930	2,812	2,827	10,741,100	565.40
2011-01-20	2,958	2,966	2,932	2,936	4,995,000	587.20
2011-01-19	2,969	2,975	2,950	2,968	3,928,200	593.60
2011-01-18	2,925	2,968	2,924	2,951	3,656,200	590.20
2011-01-17	2,967	2,972	2,930	2,937	3,155,100	587.40
2011-01-14	2,946	2,967	2,936	2,941	7,164,600	588.20
2011-01-13	3,030	3,030	2,965	2,976	6,938,300	595.20
2011-01-12	3,030	3,040	2,994	2,997	3,841,400	599.40
2011-01-11	2,990	3,040	2,976	3,010	5,301,100	602
2011-01-07	3,010	3,025	3,000	3,020	3,733,400	604
2011-01-06	3,000	3,015	2,993	3,010	5,310,700	602
2011-01-05	2,974	2,984	2,956	2,966	3,644,400	593.20
2011-01-04	2,952	2,987	2,943	2,974	3,993,600	594.80

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