6758 ソニーグループ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	950	975	944	958	21,490,300	191.60
2012-12-27	955	955	930	942	13,325,600	188.40
2012-12-26	919	946	912	943	16,323,800	188.60
2012-12-25	927	927	904	907	7,255,000	181.40
2012-12-21	932	937	902	906	18,968,900	181.20
2012-12-20	930	935	916	921	16,588,500	184.20
2012-12-19	930	938	926	936	19,016,200	187.20
2012-12-18	924	930	912	918	15,971,900	183.60
2012-12-17	928	933	912	919	21,747,600	183.80
2012-12-14	885	907	874	906	31,091,000	181.20
2012-12-13	854	894	851	886	37,016,400	177.20
2012-12-12	815	836	808	833	15,684,400	166.60
2012-12-11	821	822	802	808	8,082,800	161.60
2012-12-10	834	845	817	820	12,581,400	164
2012-12-07	821	831	820	827	16,151,900	165.40
2012-12-06	797	818	795	816	16,377,300	163.20
2012-12-05	791	798	785	789	13,218,200	157.80
2012-12-04	794	795	787	793	11,109,200	158.60
2012-12-03	801	805	796	797	8,874,300	159.40
2012-11-30	807	809	799	801	11,804,900	160.20
2012-11-29	806	810	797	803	9,747,200	160.60
2012-11-28	807	811	802	803	8,432,400	160.60
2012-11-27	819	822	805	815	11,247,300	163
2012-11-26	832	834	816	818	12,310,300	163.60
2012-11-22	830	835	827	834	13,016,000	166.80
2012-11-21	825	829	814	819	13,401,300	163.80
2012-11-20	828	829	812	816	9,311,800	163.20
2012-11-19	834	834	815	822	16,071,600	164.40
2012-11-16	808	821	803	819	31,278,800	163.80
2012-11-15	790	796	772	793	63,901,800	158.60
2012-11-14	864	880	862	870	7,947,500	174
2012-11-13	853	864	851	861	9,243,100	172.20
2012-11-12	866	870	855	856	9,197,000	171.20
2012-11-09	874	882	867	879	9,902,800	175.80
2012-11-08	895	904	886	887	12,087,700	177.40
2012-11-07	900	916	896	914	12,125,500	182.80
2012-11-06	902	903	890	897	10,228,400	179.40
2012-11-05	919	919	907	913	7,663,100	182.60
2012-11-02	947	960	929	934	16,466,300	186.80
2012-11-01	920	926	905	915	21,502,000	183
2012-10-31	939	959	938	954	7,437,900	190.80
2012-10-30	940	960	927	928	8,298,400	185.60
2012-10-29	946	952	934	940	5,445,100	188
2012-10-26	958	968	944	946	7,710,800	189.20
2012-10-25	955	959	940	958	9,358,400	191.60
2012-10-24	964	979	962	969	6,366,600	193.80
2012-10-23	992	998	969	979	7,801,600	195.80
2012-10-22	958	983	957	979	6,883,400	195.80
2012-10-19	968	988	967	983	7,579,200	196.60
2012-10-18	969	987	967	983	9,820,900	196.60
2012-10-17	951	966	946	956	10,076,300	191.20
2012-10-16	924	942	921	937	8,710,600	187.40
2012-10-15	895	917	885	915	9,504,900	183
2012-10-12	889	915	888	908	8,663,500	181.60
2012-10-11	890	904	881	889	10,924,000	177.80
2012-10-10	901	903	891	897	9,233,500	179.40
2012-10-09	938	945	913	914	10,403,400	182.80
2012-10-05	919	950	919	948	10,907,300	189.60
2012-10-04	926	942	906	922	12,464,000	184.40
2012-10-03	927	937	922	929	6,496,500	185.80
2012-10-02	927	947	924	928	7,597,600	185.60
2012-10-01	912	928	907	917	5,645,600	183.40
2012-09-28	950	952	912	919	10,180,100	183.80
2012-09-27	920	938	917	929	7,957,000	185.80
2012-09-26	940	942	922	925	9,182,400	185
2012-09-25	960	975	956	969	8,766,800	193.80
2012-09-24	981	982	964	967	9,532,400	193.40
2012-09-21	994	1,004	988	996	8,687,700	199.20
2012-09-20	1,028	1,038	1,003	1,007	12,693,400	201.40
2012-09-19	1,033	1,059	1,014	1,055	15,806,600	211
2012-09-18	1,029	1,036	1,014	1,027	20,439,600	205.40
2012-09-14	966	993	962	983	17,547,000	196.60
2012-09-13	937	958	931	950	11,124,800	190
2012-09-12	920	933	920	930	13,541,400	186
2012-09-11	907	924	906	918	7,561,600	183.60
2012-09-10	909	931	898	921	12,451,000	184.20
2012-09-07	891	908	880	908	15,713,100	181.60
2012-09-06	867	870	849	860	8,645,300	172
2012-09-05	880	885	860	863	9,558,400	172.60
2012-09-04	881	897	871	890	11,639,800	178
2012-09-03	883	894	862	876	10,390,600	175.20
2012-08-31	897	903	881	881	10,903,400	176.20
2012-08-30	920	923	898	906	8,525,900	181.20
2012-08-29	904	937	900	923	10,557,300	184.60
2012-08-28	919	919	897	903	9,241,600	180.60
2012-08-27	930	938	915	919	7,828,200	183.80
2012-08-24	919	922	913	918	5,501,300	183.60
2012-08-23	926	934	917	929	7,969,100	185.80
2012-08-22	944	949	925	932	6,742,500	186.40
2012-08-21	953	959	930	942	8,396,000	188.40
2012-08-20	953	963	940	946	10,472,300	189.20
2012-08-17	935	948	925	944	11,983,300	188.80
2012-08-16	893	927	892	926	14,656,400	185.20
2012-08-15	913	913	885	891	14,255,600	178.20
2012-08-14	950	953	909	918	14,259,500	183.60
2012-08-13	960	980	945	949	11,057,200	189.80
2012-08-10	920	974	918	947	18,642,900	189.40
2012-08-09	907	939	907	922	14,173,100	184.40
2012-08-08	918	955	907	912	16,976,900	182.40
2012-08-07	898	907	886	904	10,644,300	180.80
2012-08-06	910	913	880	897	15,134,400	179.40
2012-08-03	895	907	877	897	24,688,600	179.40
2012-08-02	952	990	950	964	14,879,700	192.80
2012-08-01	951	956	930	941	7,024,400	188.20
2012-07-31	935	967	923	963	10,841,400	192.60
2012-07-30	962	968	925	941	10,135,100	188.20
2012-07-27	937	947	923	947	11,998,100	189.40
2012-07-26	885	922	875	913	14,804,900	182.60
2012-07-25	910	911	863	870	16,254,000	174
2012-07-24	914	926	907	918	12,272,700	183.60
2012-07-23	940	942	917	919	8,882,300	183.80
2012-07-20	983	984	954	958	9,256,300	191.60
2012-07-19	971	996	971	980	9,866,200	196
2012-07-18	965	977	958	965	12,869,000	193
2012-07-17	995	997	961	964	14,187,500	192.80
2012-07-13	997	1,014	994	998	10,658,200	199.60
2012-07-12	1,025	1,029	996	999	16,352,200	199.80
2012-07-11	1,031	1,035	1,009	1,023	10,801,400	204.60
2012-07-10	1,065	1,073	1,045	1,046	8,464,500	209.20
2012-07-09	1,077	1,082	1,062	1,073	7,734,400	214.60
2012-07-06	1,096	1,114	1,084	1,095	6,246,100	219
2012-07-05	1,089	1,115	1,088	1,099	5,662,200	219.80
2012-07-04	1,131	1,135	1,095	1,096	8,681,500	219.20
2012-07-03	1,117	1,140	1,114	1,124	6,507,900	224.80
2012-07-02	1,142	1,151	1,114	1,117	7,606,900	223.40
2012-06-29	1,086	1,132	1,072	1,123	10,884,700	224.60
2012-06-28	1,108	1,113	1,091	1,097	6,232,800	219.40
2012-06-27	1,102	1,106	1,072	1,092	7,257,300	218.40
2012-06-26	1,119	1,127	1,090	1,102	10,437,800	220.40
2012-06-25	1,174	1,182	1,132	1,135	11,341,900	227
2012-06-22	1,118	1,165	1,112	1,163	17,165,100	232.60
2012-06-21	1,122	1,130	1,100	1,101	10,291,100	220.20
2012-06-20	1,087	1,108	1,085	1,103	10,431,400	220.60
2012-06-19	1,065	1,089	1,058	1,066	9,749,500	213.20
2012-06-18	1,074	1,084	1,068	1,072	10,387,500	214.40
2012-06-15	1,041	1,044	1,022	1,029	8,260,700	205.80
2012-06-14	1,020	1,047	1,018	1,036	8,789,700	207.20
2012-06-13	1,030	1,040	1,017	1,021	8,414,700	204.20
2012-06-12	1,020	1,044	1,015	1,025	8,900,100	205
2012-06-11	1,040	1,061	1,030	1,047	12,168,200	209.40
2012-06-08	1,056	1,059	1,011	1,015	17,419,700	203
2012-06-07	1,081	1,092	1,064	1,072	10,199,700	214.40
2012-06-06	1,040	1,064	1,008	1,051	13,197,200	210.20
2012-06-05	1,003	1,032	1,000	1,029	9,535,900	205.80
2012-06-04	990	1,005	990	996	13,577,900	199.20
2012-06-01	1,031	1,033	1,008	1,013	9,410,700	202.60
2012-05-31	1,023	1,058	1,015	1,050	12,662,300	210
2012-05-30	1,063	1,069	1,041	1,052	8,327,000	210.40
2012-05-29	1,040	1,075	1,040	1,072	11,397,700	214.40
2012-05-28	1,057	1,065	1,029	1,048	11,083,700	209.60
2012-05-25	1,096	1,103	1,045	1,055	19,178,100	211
2012-05-24	1,092	1,115	1,079	1,105	10,556,400	221
2012-05-23	1,121	1,129	1,092	1,096	9,151,400	219.20
2012-05-22	1,120	1,144	1,110	1,119	11,569,600	223.80
2012-05-21	1,100	1,118	1,077	1,108	9,784,800	221.60
2012-05-18	1,113	1,127	1,093	1,100	15,129,100	220
2012-05-17	1,110	1,167	1,094	1,161	14,319,800	232.20
2012-05-16	1,120	1,137	1,108	1,118	8,888,000	223.60
2012-05-15	1,178	1,179	1,116	1,128	11,153,000	225.60
2012-05-14	1,137	1,157	1,100	1,154	15,730,800	230.80
2012-05-11	1,219	1,242	1,110	1,135	27,041,200	227
2012-05-10	1,219	1,226	1,203	1,213	8,784,600	242.60
2012-05-09	1,209	1,250	1,206	1,228	9,904,700	245.60
2012-05-08	1,225	1,227	1,207	1,217	7,294,100	243.40
2012-05-07	1,225	1,234	1,213	1,213	11,171,400	242.60
2012-05-02	1,280	1,285	1,270	1,270	7,225,100	254
2012-05-01	1,296	1,297	1,260	1,265	10,461,200	253
2012-04-27	1,330	1,343	1,305	1,316	10,853,400	263.20
2012-04-26	1,331	1,347	1,323	1,327	9,071,500	265.40
2012-04-25	1,352	1,355	1,320	1,323	9,454,300	264.60
2012-04-24	1,344	1,347	1,326	1,330	8,448,200	266
2012-04-23	1,370	1,377	1,350	1,353	6,251,600	270.60
2012-04-20	1,380	1,388	1,359	1,363	8,188,400	272.60
2012-04-19	1,374	1,383	1,363	1,376	11,808,800	275.20
2012-04-18	1,420	1,430	1,383	1,388	15,051,000	277.60
2012-04-17	1,411	1,426	1,388	1,397	11,373,400	279.40
2012-04-16	1,414	1,462	1,410	1,430	12,423,700	286
2012-04-13	1,528	1,533	1,442	1,444	22,729,700	288.80
2012-04-12	1,498	1,536	1,488	1,528	12,668,600	305.60
2012-04-11	1,480	1,523	1,473	1,515	21,429,700	303
2012-04-10	1,629	1,648	1,581	1,586	10,315,000	317.20
2012-04-09	1,600	1,658	1,585	1,644	12,552,200	328.80
2012-04-06	1,641	1,667	1,627	1,634	6,746,300	326.80
2012-04-05	1,620	1,680	1,614	1,668	8,028,500	333.60
2012-04-04	1,708	1,708	1,652	1,657	7,798,400	331.40
2012-04-03	1,700	1,710	1,683	1,707	5,811,300	341.40
2012-04-02	1,725	1,750	1,715	1,717	6,069,700	343.40
2012-03-30	1,734	1,735	1,695	1,704	7,853,600	340.80
2012-03-29	1,745	1,755	1,723	1,746	7,109,700	349.20
2012-03-28	1,761	1,785	1,745	1,773	7,959,200	354.60
2012-03-27	1,730	1,743	1,710	1,742	6,796,200	348.40
2012-03-26	1,687	1,715	1,667	1,690	6,041,500	338
2012-03-23	1,694	1,697	1,672	1,680	9,012,300	336
2012-03-22	1,703	1,754	1,701	1,734	10,163,500	346.80
2012-03-21	1,768	1,787	1,731	1,733	11,484,200	346.60
2012-03-19	1,829	1,829	1,806	1,814	4,636,800	362.80
2012-03-16	1,801	1,832	1,791	1,832	9,472,500	366.40
2012-03-15	1,809	1,830	1,780	1,822	10,779,000	364.40
2012-03-14	1,760	1,798	1,755	1,790	12,188,800	358
2012-03-13	1,725	1,730	1,700	1,702	6,512,100	340.40
2012-03-12	1,758	1,764	1,711	1,715	8,533,700	343
2012-03-09	1,683	1,732	1,666	1,718	16,665,700	343.60
2012-03-08	1,662	1,670	1,640	1,648	7,291,500	329.60
2012-03-07	1,622	1,662	1,620	1,638	8,914,000	327.60
2012-03-06	1,690	1,718	1,664	1,678	7,737,300	335.60
2012-03-05	1,734	1,739	1,683	1,691	7,528,500	338.20
2012-03-02	1,756	1,769	1,724	1,749	5,879,000	349.80
2012-03-01	1,752	1,785	1,724	1,741	8,309,100	348.20
2012-02-29	1,788	1,797	1,731	1,737	9,085,900	347.40
2012-02-28	1,728	1,777	1,720	1,773	8,567,000	354.60
2012-02-27	1,820	1,822	1,759	1,760	10,411,800	352
2012-02-24	1,699	1,743	1,696	1,740	8,399,600	348
2012-02-23	1,688	1,698	1,662	1,690	7,237,700	338
2012-02-22	1,648	1,684	1,625	1,682	8,188,600	336.40
2012-02-21	1,681	1,690	1,646	1,657	7,428,900	331.40
2012-02-20	1,660	1,695	1,650	1,681	9,744,100	336.20
2012-02-17	1,640	1,645	1,613	1,623	7,661,800	324.60
2012-02-16	1,570	1,614	1,562	1,589	10,057,700	317.80
2012-02-15	1,509	1,578	1,506	1,575	9,968,500	315
2012-02-14	1,490	1,497	1,469	1,490	9,374,300	298
2012-02-13	1,515	1,534	1,510	1,512	5,596,000	302.40
2012-02-10	1,553	1,557	1,528	1,536	4,913,800	307.20
2012-02-09	1,539	1,548	1,521	1,544	5,538,000	308.80
2012-02-08	1,515	1,544	1,500	1,542	7,984,600	308.40
2012-02-07	1,473	1,524	1,471	1,513	8,492,300	302.60
2012-02-06	1,465	1,507	1,465	1,492	12,767,500	298.40
2012-02-03	1,356	1,446	1,347	1,435	21,577,800	287
2012-02-02	1,336	1,377	1,321	1,328	9,185,700	265.60
2012-02-01	1,360	1,378	1,353	1,364	5,341,500	272.80
2012-01-31	1,380	1,395	1,361	1,391	6,078,600	278.20
2012-01-30	1,399	1,413	1,385	1,388	4,166,400	277.60
2012-01-27	1,409	1,424	1,405	1,414	4,937,300	282.80
2012-01-26	1,460	1,468	1,420	1,434	6,259,300	286.80
2012-01-25	1,419	1,461	1,408	1,454	8,623,800	290.80
2012-01-24	1,420	1,423	1,383	1,388	6,496,800	277.60
2012-01-23	1,365	1,439	1,363	1,422	12,691,000	284.40
2012-01-20	1,350	1,372	1,342	1,367	7,865,900	273.40
2012-01-19	1,311	1,337	1,310	1,326	5,064,500	265.20
2012-01-18	1,276	1,314	1,267	1,304	7,277,300	260.80
2012-01-17	1,301	1,305	1,284	1,293	3,537,700	258.60
2012-01-16	1,305	1,307	1,291	1,297	3,885,000	259.40
2012-01-13	1,322	1,337	1,317	1,327	4,927,600	265.40
2012-01-12	1,342	1,351	1,311	1,319	5,363,900	263.80
2012-01-11	1,352	1,361	1,344	1,350	2,840,300	270
2012-01-10	1,363	1,370	1,338	1,344	4,063,400	268.80
2012-01-06	1,355	1,362	1,333	1,345	5,251,300	269
2012-01-05	1,385	1,390	1,368	1,373	4,049,400	274.60
2012-01-04	1,410	1,413	1,398	1,404	4,525,100	280.80

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