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
2011-12-301,3631,3821,3611,3824,239,7001,382
2011-12-291,3461,3581,3301,3553,550,1001,355
2011-12-281,3711,3861,3541,3544,226,5001,354
2011-12-271,3941,4151,3831,3875,235,5001,387
2011-12-261,3931,3991,3761,3944,566,0001,394
2011-12-221,3731,3901,3591,3725,387,4001,372
2011-12-211,3431,3651,3411,3616,433,9001,361
2011-12-201,3111,3331,3041,3165,799,7001,316
2011-12-191,3431,3451,3111,3196,128,4001,319
2011-12-161,3501,3661,3431,3606,721,1001,360
2011-12-151,3421,3741,3381,3457,649,3001,345
2011-12-141,3721,3761,3591,3655,149,4001,365
2011-12-131,3951,3981,3761,3866,637,6001,386
2011-12-121,4351,4421,4221,4234,223,2001,423
2011-12-091,4101,4301,4011,40511,859,2001,405
2011-12-081,4281,4671,4251,4538,955,7001,453
2011-12-071,3851,4571,3821,45211,975,0001,452
2011-12-061,3971,4061,3711,3714,749,7001,371
2011-12-051,4121,4181,3951,3974,806,3001,397
2011-12-021,4101,4111,3881,3954,599,1001,395
2011-12-011,4191,4221,4071,4096,416,2001,409
2011-11-301,3661,3721,3421,3726,913,7001,372
2011-11-291,3841,3921,3721,3926,089,3001,392
2011-11-281,3661,3901,3561,3636,366,6001,363
2011-11-251,3201,3671,3131,3327,142,4001,332
2011-11-241,2701,3381,2651,3319,566,4001,331
2011-11-221,2551,3201,2531,3058,909,3001,305
2011-11-211,2901,2961,2651,2664,908,1001,266
2011-11-181,2931,3131,2911,3036,123,0001,303
2011-11-171,2921,3341,2901,3228,309,0001,322
2011-11-161,3401,3521,3061,3086,870,2001,308
2011-11-151,3431,3681,3341,3534,177,4001,353
2011-11-141,3821,3951,3701,3735,230,0001,373
2011-11-111,3261,3781,3241,3548,127,0001,354
2011-11-101,3271,3331,3101,3229,478,0001,322
2011-11-091,3621,3911,3531,3877,685,9001,387
2011-11-081,3981,4001,3371,34610,203,6001,346
2011-11-071,3941,4111,3861,40310,288,5001,403
2011-11-041,4501,4501,3861,40020,320,6001,400
2011-11-021,5441,5451,5141,5207,678,2001,520
2011-11-011,6451,6551,5761,5767,976,2001,576
2011-10-311,6901,7371,6651,6828,578,4001,682
2011-10-281,7091,7091,6551,70912,090,1001,709
2011-10-271,5541,6601,5541,6507,518,1001,650
2011-10-261,5401,5761,5231,5654,409,5001,565
2011-10-251,5721,5831,5451,5515,389,2001,551
2011-10-241,5591,5731,5221,5366,762,2001,536
2011-10-211,5401,5931,5331,5566,071,8001,556
2011-10-201,5521,5601,5261,5444,605,3001,544
2011-10-191,5891,6081,5601,5694,854,6001,569
2011-10-181,5511,5901,5441,5885,155,4001,588
2011-10-171,5901,6091,5831,6075,717,0001,607
2011-10-141,5621,5771,5311,5317,194,6001,531
2011-10-131,5351,5801,5311,5628,489,0001,562
2011-10-121,4931,5281,4821,51710,151,2001,517
2011-10-111,4901,4981,4731,49610,471,2001,496
2011-10-071,4501,4561,4121,4159,836,7001,415
2011-10-061,4401,4721,4331,4707,264,4001,470
2011-10-051,4361,4441,3961,4046,525,1001,404
2011-10-041,3991,4351,3701,42910,481,6001,429
2011-10-031,4511,4571,4131,4397,922,3001,439
2011-09-301,5131,5371,4931,5076,119,7001,507
2011-09-291,4961,5151,4721,5156,232,3001,515
2011-09-281,4851,5141,4831,5035,802,1001,503
2011-09-271,4531,4751,4411,4755,673,2001,475
2011-09-261,4781,4781,4211,4238,316,1001,423
2011-09-221,4911,4921,4721,4846,411,2001,484
2011-09-211,5151,5301,4981,5116,099,3001,511
2011-09-201,5401,5471,5081,5147,174,0001,514
2011-09-161,5401,5801,5311,5788,418,9001,578
2011-09-151,5401,5451,5071,5136,713,1001,513
2011-09-141,5151,5621,4871,50112,297,7001,501
2011-09-131,5031,5061,4801,49711,112,4001,497
2011-09-121,5081,5171,5031,5047,001,6001,504
2011-09-091,5511,5851,5451,5578,022,4001,557
2011-09-081,6001,6041,5441,5585,856,2001,558
2011-09-071,5671,5791,5561,5705,317,1001,570
2011-09-061,5341,5571,5181,5228,028,2001,522
2011-09-051,5851,5941,5541,5608,172,5001,560
2011-09-021,6581,6581,6111,62512,045,4001,625
2011-09-011,6771,7131,6771,6986,189,0001,698
2011-08-311,6801,6901,6591,6657,030,8001,665
2011-08-301,6781,7201,6761,69510,444,0001,695
2011-08-291,5921,6571,5921,6377,759,3001,637
2011-08-261,5901,5981,5751,5925,231,1001,592
2011-08-251,5761,5991,5601,5816,008,3001,581
2011-08-241,6041,6091,5461,5498,085,3001,549
2011-08-231,5971,6001,5501,5969,918,2001,596
2011-08-221,5701,6021,5661,5787,057,3001,578
2011-08-191,5981,6081,5821,5948,436,3001,594
2011-08-181,6801,6821,6401,6465,061,9001,646
2011-08-171,6781,6931,6551,6876,245,6001,687
2011-08-161,7251,7351,6901,7006,156,2001,700
2011-08-151,6701,7001,6601,6948,272,5001,694
2011-08-121,6751,6851,6271,6309,178,6001,630
2011-08-111,6511,6721,6301,6648,013,0001,664
2011-08-101,7551,7561,6921,7019,470,3001,701
2011-08-091,6951,7421,6701,73911,366,7001,739
2011-08-081,7971,7981,7371,7599,565,7001,759
2011-08-051,8261,8401,8211,82810,206,3001,828
2011-08-041,9201,9481,9011,9258,185,5001,925
2011-08-031,9441,9481,9181,9237,194,5001,923
2011-08-021,9541,9851,9451,9736,279,9001,973
2011-08-011,9601,9901,9521,9606,406,4001,960
2011-07-291,9911,9921,9471,9479,968,9001,947
2011-07-282,0022,0182,0012,0133,665,4002,013
2011-07-272,0512,0562,0262,0364,079,0002,036
2011-07-262,0632,0732,0542,0653,933,4002,065
2011-07-252,0752,0782,0512,0544,159,7002,054
2011-07-222,0942,1132,0832,1003,928,1002,100
2011-07-212,1002,1032,0732,0774,173,1002,077
2011-07-202,1112,1172,0822,0934,204,1002,093
2011-07-192,1102,1222,0862,0884,196,2002,088
2011-07-152,1262,1562,1202,1414,058,7002,141
2011-07-142,1202,1492,1132,1274,134,0002,127
2011-07-132,1102,1572,1102,1494,346,7002,149
2011-07-122,1512,1632,1362,1364,708,8002,136
2011-07-112,1942,2142,1922,2033,167,1002,203
2011-07-082,2242,2262,2062,2075,258,4002,207
2011-07-072,1852,2162,1772,1965,375,3002,196
2011-07-062,1752,1932,1572,1936,409,4002,193
2011-07-052,1312,1722,1272,1685,336,1002,168
2011-07-042,1592,1592,1272,1324,061,6002,132
2011-07-012,1292,1392,1172,1255,682,0002,125
2011-06-302,0942,1352,0762,11711,356,4002,117
2011-06-292,0682,0772,0422,0556,174,8002,055
2011-06-282,0682,0692,0332,0384,424,2002,038
2011-06-272,0622,0642,0302,0335,573,9002,033
2011-06-242,0552,0862,0482,0778,466,0002,077
2011-06-232,0012,0572,0012,0289,454,8002,028
2011-06-221,9692,0251,9672,01211,837,1002,012
2011-06-211,9401,9521,9111,9408,516,4001,940
2011-06-201,9891,9901,9271,9368,606,4001,936
2011-06-172,0062,0121,9851,9909,865,3001,990
2011-06-162,0172,0252,0012,0015,604,0002,001
2011-06-152,0162,0482,0112,0358,575,2002,035
2011-06-142,0102,0181,9992,0145,312,0002,014
2011-06-132,0022,0221,9982,0174,182,3002,017
2011-06-102,0482,0572,0162,0248,564,5002,024
2011-06-092,0082,0291,9962,0267,366,5002,026
2011-06-082,0462,0632,0262,0385,793,3002,038
2011-06-072,0562,0622,0102,03110,551,8002,031
2011-06-062,1092,1202,0502,0626,855,6002,062
2011-06-032,1322,1522,1252,1295,974,4002,129
2011-06-022,1352,1552,1282,1426,565,1002,142
2011-06-012,1802,1922,1672,1807,678,2002,180
2011-05-312,1182,1662,1142,1637,808,2002,163
2011-05-302,1502,1592,1132,1227,621,5002,122
2011-05-272,2132,2222,1602,16712,551,3002,167
2011-05-262,2452,2452,2172,2385,279,0002,238
2011-05-252,2772,2782,2112,2367,569,3002,236
2011-05-242,2002,2782,1892,27014,736,7002,270
2011-05-232,2282,2292,2012,2114,079,8002,211
2011-05-202,2052,2372,2052,2213,783,3002,221
2011-05-192,2502,2672,2032,2147,276,9002,214
2011-05-182,2882,2952,2342,2458,154,3002,245
2011-05-172,2552,2862,2522,2756,531,6002,275
2011-05-162,2412,2692,2362,2416,024,8002,241
2011-05-132,2552,2622,2162,2416,775,6002,241
2011-05-122,2892,3042,2622,2645,875,6002,264
2011-05-112,3372,3532,3002,3076,588,3002,307
2011-05-102,3012,3342,2872,3166,599,7002,316
2011-05-092,2892,3192,2842,3098,579,7002,309
2011-05-062,2162,2832,2112,26214,756,3002,262
2011-05-022,3102,3262,2882,31615,169,4002,316
2011-04-282,3002,3142,2442,26023,724,9002,260
2011-04-272,4002,4292,3302,36611,354,3002,366
2011-04-262,4502,4562,4082,4155,164,9002,415
2011-04-252,4922,4982,4522,4672,771,1002,467
2011-04-222,4752,5082,4602,4773,546,5002,477
2011-04-212,4852,5252,4812,5086,000,9002,508
2011-04-202,4502,4672,4482,4583,838,4002,458
2011-04-192,4042,4392,3972,4376,916,7002,437
2011-04-182,4622,4622,4252,4274,353,4002,427
2011-04-152,4952,4992,4562,4615,071,5002,461
2011-04-142,4972,5122,4752,4944,830,3002,494
2011-04-132,4902,5132,4632,5056,577,3002,505
2011-04-122,5382,5402,4852,5027,928,8002,502
2011-04-112,5652,5782,5522,5764,668,8002,576
2011-04-082,5822,6192,5562,6146,295,1002,614
2011-04-072,6242,6242,5952,5954,127,1002,595
2011-04-062,6312,6392,5702,5914,857,4002,591
2011-04-052,6452,6472,5982,6224,861,3002,622
2011-04-042,7122,7272,6332,6405,700,9002,640
2011-04-012,6722,7112,6472,6725,621,8002,672
2011-03-312,6942,6952,6432,6643,945,0002,664
2011-03-302,6232,6652,6162,6576,160,3002,657
2011-03-292,5502,6322,5502,6135,585,0002,613
2011-03-282,6182,6182,5762,6005,351,6002,600
2011-03-252,6432,6652,6062,6348,345,5002,634
2011-03-242,5902,5972,5472,5505,063,9002,550
2011-03-232,6002,6102,5722,5969,052,2002,596
2011-03-222,6192,6502,5812,6009,751,2002,600
2011-03-182,5182,5702,4852,5199,611,0002,519
2011-03-172,4002,5372,4002,5159,455,3002,515
2011-03-162,4982,5832,4902,52813,651,0002,528
2011-03-152,5002,5002,1002,32415,087,5002,324
2011-03-142,4562,6052,4412,55015,473,7002,550
2011-03-112,8202,8542,8022,8068,866,3002,806
2011-03-102,8872,8882,8582,8702,909,0002,870
2011-03-092,9202,9242,8972,8973,617,2002,897
2011-03-082,9002,9152,8912,9084,871,9002,908
2011-03-072,9512,9552,9032,9264,655,3002,926
2011-03-043,0053,0102,9682,9786,165,5002,978
2011-03-032,9402,9602,9352,9443,076,5002,944
2011-03-022,9712,9892,9352,9456,009,5002,945
2011-03-013,0053,0203,0003,0104,584,7003,010
2011-02-282,9322,9992,9112,9935,805,4002,993
2011-02-252,9572,9762,9432,9675,745,0002,967
2011-02-242,9502,9602,9212,9326,421,3002,932
2011-02-232,9963,0402,9722,9777,993,0002,977
2011-02-223,0753,1053,0103,03511,905,7003,035
2011-02-213,0453,0803,0053,0757,646,7003,075
2011-02-183,0253,0303,0003,0154,535,7003,015
2011-02-173,0203,0603,0153,03511,760,2003,035
2011-02-162,9302,9852,9022,98110,536,1002,981
2011-02-152,9202,9332,8972,9073,839,7002,907
2011-02-142,9002,9202,8852,9184,441,8002,918
2011-02-102,8792,8922,8682,8823,243,5002,882
2011-02-092,9152,9202,8822,8924,067,2002,892
2011-02-082,8902,9042,8722,8894,315,8002,889
2011-02-072,9302,9362,8652,8727,026,9002,872
2011-02-042,9352,9582,9112,9198,343,8002,919
2011-02-032,8272,9002,8062,8679,030,3002,867
2011-02-022,8222,8792,8172,8466,898,3002,846
2011-02-012,8352,8412,8092,8154,331,2002,815
2011-01-312,8242,8432,8192,8295,740,7002,829
2011-01-282,9502,9722,8972,9088,618,5002,908
2011-01-272,8882,9182,8682,9144,960,4002,914
2011-01-262,9022,9022,8632,8655,329,8002,865
2011-01-252,8662,9452,8662,9197,366,1002,919
2011-01-242,8332,8662,8082,8534,741,4002,853
2011-01-212,9282,9302,8122,82710,741,1002,827
2011-01-202,9582,9662,9322,9364,995,0002,936
2011-01-192,9692,9752,9502,9683,928,2002,968
2011-01-182,9252,9682,9242,9513,656,2002,951
2011-01-172,9672,9722,9302,9373,155,1002,937
2011-01-142,9462,9672,9362,9417,164,6002,941
2011-01-133,0303,0302,9652,9766,938,3002,976
2011-01-123,0303,0402,9942,9973,841,4002,997
2011-01-112,9903,0402,9763,0105,301,1003,010
2011-01-073,0103,0253,0003,0203,733,4003,020
2011-01-063,0003,0152,9933,0105,310,7003,010
2011-01-052,9742,9842,9562,9663,644,4002,966
2011-01-042,9522,9872,9432,9743,993,6002,974

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