6758 ソニーグループ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,807	1,835	1,795	1,826	10,848,300	365.20
2013-12-27	1,805	1,808	1,775	1,785	9,539,000	357
2013-12-26	1,800	1,801	1,782	1,797	7,755,300	359.40
2013-12-25	1,800	1,807	1,783	1,792	8,423,600	358.40
2013-12-24	1,835	1,844	1,797	1,804	9,828,500	360.80
2013-12-20	1,823	1,834	1,818	1,827	11,084,200	365.40
2013-12-19	1,803	1,829	1,799	1,820	17,398,700	364
2013-12-18	1,766	1,788	1,766	1,780	10,537,100	356
2013-12-17	1,795	1,798	1,760	1,775	10,132,100	355
2013-12-16	1,805	1,810	1,787	1,794	7,003,400	358.80
2013-12-13	1,814	1,832	1,802	1,813	11,923,500	362.60
2013-12-12	1,801	1,821	1,789	1,818	10,191,100	363.60
2013-12-11	1,822	1,841	1,811	1,823	10,426,500	364.60
2013-12-10	1,847	1,852	1,824	1,826	10,415,400	365.20
2013-12-09	1,863	1,867	1,853	1,862	7,760,100	372.40
2013-12-06	1,820	1,843	1,808	1,838	9,815,600	367.60
2013-12-05	1,841	1,861	1,820	1,824	12,051,300	364.80
2013-12-04	1,889	1,897	1,843	1,845	16,203,200	369
2013-12-03	1,912	1,928	1,906	1,910	12,106,400	382
2013-12-02	1,881	1,906	1,870	1,898	11,812,200	379.60
2013-11-29	1,867	1,869	1,845	1,867	8,327,700	373.40
2013-11-28	1,895	1,903	1,856	1,865	10,162,800	373
2013-11-27	1,835	1,882	1,827	1,869	10,587,700	373.80
2013-11-26	1,862	1,864	1,842	1,848	9,198,800	369.60
2013-11-25	1,871	1,887	1,863	1,881	8,646,900	376.20
2013-11-22	1,894	1,900	1,867	1,875	15,925,000	375
2013-11-21	1,858	1,898	1,853	1,894	13,100,200	378.80
2013-11-20	1,874	1,880	1,863	1,868	9,363,200	373.60
2013-11-19	1,875	1,886	1,851	1,886	15,108,200	377.20
2013-11-18	1,859	1,872	1,838	1,862	12,307,900	372.40
2013-11-15	1,855	1,866	1,837	1,846	21,284,700	369.20
2013-11-14	1,772	1,796	1,760	1,786	20,217,200	357.20
2013-11-13	1,721	1,775	1,705	1,746	21,137,000	349.20
2013-11-12	1,639	1,715	1,635	1,700	18,344,400	340
2013-11-11	1,650	1,656	1,628	1,641	10,308,900	328.20
2013-11-08	1,660	1,666	1,638	1,649	13,005,500	329.80
2013-11-07	1,689	1,705	1,668	1,694	12,544,900	338.80
2013-11-06	1,652	1,700	1,650	1,689	12,957,900	337.80
2013-11-05	1,650	1,676	1,623	1,669	23,494,100	333.80
2013-11-01	1,705	1,724	1,640	1,668	69,966,400	333.60
2013-10-31	1,910	1,911	1,873	1,877	8,798,900	375.40
2013-10-30	1,907	1,916	1,886	1,910	23,930,800	382
2013-10-29	1,893	1,906	1,887	1,892	8,113,200	378.40
2013-10-28	1,881	1,932	1,881	1,910	18,603,200	382
2013-10-25	1,865	1,870	1,850	1,851	13,651,300	370.20
2013-10-24	1,920	1,920	1,852	1,872	16,498,600	374.40
2013-10-23	1,942	1,945	1,896	1,896	11,737,600	379.20
2013-10-22	1,934	1,945	1,928	1,935	9,752,300	387
2013-10-21	1,921	1,929	1,917	1,921	7,681,400	384.20
2013-10-18	1,949	1,949	1,919	1,930	8,992,800	386
2013-10-17	1,950	1,957	1,930	1,938	8,358,100	387.60
2013-10-16	1,938	1,943	1,923	1,934	6,351,400	386.80
2013-10-15	1,955	1,969	1,933	1,938	10,244,800	387.60
2013-10-11	1,914	1,932	1,910	1,919	16,050,700	383.80
2013-10-10	1,929	1,929	1,885	1,899	15,509,900	379.80
2013-10-09	1,901	1,929	1,866	1,929	19,932,600	385.80
2013-10-08	1,948	1,949	1,908	1,923	16,903,100	384.60
2013-10-07	2,007	2,019	1,976	1,980	8,489,600	396
2013-10-04	2,030	2,033	1,995	2,017	8,539,000	403.40
2013-10-03	2,059	2,067	2,032	2,053	8,302,900	410.60
2013-10-02	2,092	2,106	2,050	2,059	10,226,800	411.80
2013-10-01	2,105	2,106	2,083	2,085	7,748,400	417
2013-09-30	2,071	2,122	2,063	2,098	12,724,400	419.60
2013-09-27	2,105	2,116	2,092	2,106	5,975,600	421.20
2013-09-26	2,087	2,101	2,044	2,101	8,587,900	420.20
2013-09-25	2,086	2,096	2,081	2,088	7,025,700	417.60
2013-09-24	2,106	2,114	2,070	2,097	9,825,600	419.40
2013-09-20	2,136	2,144	2,128	2,132	6,748,100	426.40
2013-09-19	2,140	2,142	2,111	2,127	9,495,000	425.40
2013-09-18	2,138	2,149	2,124	2,133	8,359,100	426.60
2013-09-17	2,125	2,141	2,107	2,115	8,253,500	423
2013-09-13	2,101	2,114	2,076	2,096	10,592,400	419.20
2013-09-12	2,124	2,148	2,092	2,103	8,869,700	420.60
2013-09-11	2,158	2,160	2,117	2,129	9,791,400	425.80
2013-09-10	2,141	2,149	2,133	2,135	10,999,200	427
2013-09-09	2,144	2,144	2,086	2,091	9,673,200	418.20
2013-09-06	2,103	2,133	2,078	2,087	13,697,000	417.40
2013-09-05	2,083	2,094	2,061	2,076	9,580,700	415.20
2013-09-04	2,038	2,070	2,018	2,059	8,539,200	411.80
2013-09-03	2,006	2,044	2,005	2,040	10,038,300	408
2013-09-02	1,972	1,982	1,958	1,980	6,102,100	396
2013-08-30	1,985	1,996	1,964	1,972	8,906,700	394.40
2013-08-29	1,989	1,989	1,960	1,969	8,738,300	393.80
2013-08-28	1,974	1,985	1,950	1,967	15,382,000	393.40
2013-08-27	1,984	2,065	1,981	2,037	19,193,200	407.40
2013-08-26	1,983	2,000	1,975	1,981	7,552,800	396.20
2013-08-23	1,953	1,987	1,949	1,966	14,237,200	393.20
2013-08-22	1,917	1,919	1,889	1,906	10,203,500	381.20
2013-08-21	1,937	1,953	1,914	1,937	9,026,500	387.40
2013-08-20	1,955	1,961	1,924	1,927	8,164,900	385.40
2013-08-19	1,955	1,975	1,947	1,975	5,446,200	395
2013-08-16	1,936	1,977	1,928	1,963	8,869,000	392.60
2013-08-15	1,974	1,988	1,963	1,968	7,593,200	393.60
2013-08-14	1,996	2,000	1,960	2,000	10,108,500	400
2013-08-13	1,955	1,972	1,950	1,967	6,416,400	393.40
2013-08-12	1,943	1,955	1,926	1,932	7,654,100	386.40
2013-08-09	1,954	1,974	1,933	1,943	10,700,200	388.60
2013-08-08	1,943	1,985	1,920	1,927	16,905,700	385.40
2013-08-07	2,006	2,008	1,949	1,952	22,149,400	390.40
2013-08-06	2,111	2,112	2,011	2,039	26,477,900	407.80
2013-08-05	2,125	2,183	2,123	2,137	10,731,700	427.40
2013-08-02	2,167	2,189	2,108	2,123	15,535,200	424.60
2013-08-01	2,068	2,104	2,004	2,104	14,346,200	420.80
2013-07-31	2,112	2,131	2,066	2,068	9,186,000	413.60
2013-07-30	2,078	2,140	2,073	2,117	10,671,100	423.40
2013-07-29	2,100	2,101	2,050	2,057	11,197,100	411.40
2013-07-26	2,166	2,177	2,123	2,133	12,850,300	426.60
2013-07-25	2,300	2,300	2,191	2,207	15,036,500	441.40
2013-07-24	2,311	2,323	2,281	2,290	13,856,500	458
2013-07-23	2,226	2,303	2,224	2,295	23,832,400	459
2013-07-22	2,230	2,237	2,185	2,219	11,909,500	443.80
2013-07-19	2,215	2,229	2,162	2,188	14,984,600	437.60
2013-07-18	2,200	2,201	2,184	2,194	5,623,600	438.80
2013-07-17	2,181	2,201	2,175	2,194	7,058,000	438.80
2013-07-16	2,196	2,219	2,186	2,194	7,307,500	438.80
2013-07-12	2,186	2,196	2,175	2,179	7,340,900	435.80
2013-07-11	2,167	2,198	2,164	2,188	7,719,000	437.60
2013-07-10	2,202	2,208	2,169	2,187	8,529,900	437.40
2013-07-09	2,177	2,212	2,176	2,203	11,110,900	440.60
2013-07-08	2,201	2,228	2,149	2,152	10,921,700	430.40
2013-07-05	2,191	2,198	2,183	2,195	7,449,500	439
2013-07-04	2,161	2,194	2,159	2,181	9,792,600	436.20
2013-07-03	2,183	2,189	2,160	2,166	10,713,300	433.20
2013-07-02	2,169	2,186	2,152	2,186	15,581,300	437.20
2013-07-01	2,099	2,138	2,090	2,133	15,854,000	426.60
2013-06-28	2,050	2,098	2,047	2,078	17,265,700	415.60
2013-06-27	2,021	2,040	1,986	2,035	13,901,900	407
2013-06-26	2,000	2,040	1,993	2,001	21,101,200	400.20
2013-06-25	1,980	2,000	1,947	1,973	15,594,100	394.60
2013-06-24	2,014	2,017	1,955	1,966	10,543,700	393.20
2013-06-21	1,947	2,013	1,926	2,002	18,178,800	400.40
2013-06-20	2,005	2,050	1,989	2,013	18,851,400	402.60
2013-06-19	2,055	2,063	1,986	2,015	20,307,500	403
2013-06-18	1,962	2,049	1,957	2,036	29,996,600	407.20
2013-06-17	1,901	1,959	1,877	1,950	13,445,800	390
2013-06-14	1,976	1,992	1,919	1,923	22,127,400	384.60
2013-06-13	1,952	1,978	1,915	1,930	26,792,600	386
2013-06-12	1,965	2,039	1,950	2,000	29,192,300	400
2013-06-11	1,980	2,085	1,966	2,023	34,400,300	404.60
2013-06-10	1,950	1,984	1,911	1,980	17,480,900	396
2013-06-07	1,820	1,904	1,810	1,854	28,000,100	370.80
2013-06-06	1,837	1,924	1,831	1,869	25,420,700	373.80
2013-06-05	1,988	1,995	1,904	1,908	22,012,400	381.60
2013-06-04	1,900	2,013	1,854	2,009	30,913,700	401.80
2013-06-03	2,011	2,021	1,913	1,938	25,741,900	387.60
2013-05-31	2,080	2,123	2,044	2,049	29,522,800	409.80
2013-05-30	2,011	2,043	1,998	2,007	20,451,100	401.40
2013-05-29	2,140	2,145	2,051	2,066	22,049,100	413.20
2013-05-28	1,991	2,095	1,985	2,078	28,610,000	415.60
2013-05-27	2,072	2,117	2,006	2,013	25,861,800	402.60
2013-05-24	2,213	2,270	2,045	2,148	44,750,300	429.60
2013-05-23	2,330	2,370	2,117	2,159	48,399,800	431.80
2013-05-22	2,300	2,413	2,286	2,290	52,463,900	458
2013-05-21	2,128	2,195	2,097	2,163	22,549,100	432.60
2013-05-20	2,096	2,180	2,082	2,162	29,420,900	432.40
2013-05-17	2,040	2,078	1,998	2,046	21,827,600	409.20
2013-05-16	2,073	2,100	2,013	2,082	30,032,200	416.40
2013-05-15	2,130	2,146	2,054	2,072	51,017,500	414.40
2013-05-14	1,901	1,927	1,876	1,877	20,771,700	375.40
2013-05-13	1,823	1,909	1,816	1,855	33,153,800	371
2013-05-10	1,800	1,828	1,741	1,787	39,632,600	357.40
2013-05-09	1,785	1,797	1,735	1,744	30,021,400	348.80
2013-05-08	1,722	1,797	1,720	1,768	40,985,900	353.60
2013-05-07	1,697	1,747	1,685	1,731	67,774,700	346.20
2013-05-02	1,569	1,638	1,565	1,627	27,827,000	325.40
2013-05-01	1,600	1,606	1,580	1,583	14,056,300	316.60
2013-04-30	1,624	1,625	1,600	1,613	15,986,800	322.60
2013-04-26	1,696	1,710	1,628	1,631	48,458,600	326.20
2013-04-25	1,635	1,637	1,620	1,627	12,039,600	325.40
2013-04-24	1,639	1,642	1,617	1,630	13,814,300	326
2013-04-23	1,625	1,632	1,606	1,625	12,278,500	325
2013-04-22	1,655	1,657	1,625	1,634	14,679,900	326.80
2013-04-19	1,608	1,628	1,594	1,623	13,918,800	324.60
2013-04-18	1,614	1,624	1,596	1,596	13,500,900	319.20
2013-04-17	1,625	1,642	1,616	1,626	18,153,200	325.20
2013-04-16	1,610	1,611	1,556	1,590	41,376,300	318
2013-04-15	1,620	1,679	1,620	1,658	21,382,800	331.60
2013-04-12	1,689	1,691	1,643	1,659	22,748,300	331.80
2013-04-11	1,682	1,692	1,663	1,685	26,425,700	337
2013-04-10	1,644	1,675	1,641	1,658	18,389,800	331.60
2013-04-09	1,698	1,699	1,631	1,643	26,623,100	328.60
2013-04-08	1,628	1,674	1,615	1,670	38,738,600	334
2013-04-05	1,650	1,650	1,578	1,580	36,246,400	316
2013-04-04	1,530	1,577	1,497	1,573	41,821,700	314.60
2013-04-03	1,603	1,614	1,553	1,570	21,340,300	314
2013-04-02	1,526	1,594	1,506	1,559	35,655,200	311.80
2013-04-01	1,630	1,634	1,563	1,572	23,722,600	314.40
2013-03-29	1,635	1,662	1,613	1,642	25,177,100	328.40
2013-03-28	1,663	1,666	1,587	1,625	33,812,600	325
2013-03-27	1,666	1,691	1,663	1,675	18,503,100	335
2013-03-26	1,682	1,688	1,660	1,666	26,291,500	333.20
2013-03-25	1,694	1,729	1,662	1,712	34,382,500	342.40
2013-03-22	1,638	1,698	1,634	1,660	34,901,900	332
2013-03-21	1,700	1,735	1,678	1,690	50,309,500	338
2013-03-19	1,610	1,682	1,605	1,661	56,795,300	332.20
2013-03-18	1,631	1,643	1,550	1,555	54,974,300	311
2013-03-15	1,550	1,690	1,543	1,668	107,889,900	333.60
2013-03-14	1,505	1,509	1,484	1,503	17,218,500	300.60
2013-03-13	1,480	1,511	1,477	1,500	24,640,800	300
2013-03-12	1,524	1,550	1,476	1,478	36,408,300	295.60
2013-03-11	1,485	1,516	1,483	1,508	29,153,100	301.60
2013-03-08	1,466	1,478	1,460	1,464	22,914,500	292.80
2013-03-07	1,473	1,483	1,450	1,451	21,285,100	290.20
2013-03-06	1,450	1,465	1,437	1,462	25,580,300	292.40
2013-03-05	1,453	1,465	1,412	1,425	28,586,900	285
2013-03-04	1,415	1,452	1,414	1,438	39,387,000	287.60
2013-03-01	1,345	1,403	1,333	1,390	38,656,300	278
2013-02-28	1,320	1,349	1,314	1,338	27,175,800	267.60
2013-02-27	1,292	1,311	1,283	1,292	28,969,500	258.40
2013-02-26	1,287	1,316	1,283	1,290	29,318,000	258
2013-02-25	1,330	1,342	1,317	1,340	26,229,200	268
2013-02-22	1,308	1,314	1,280	1,296	34,574,800	259.20
2013-02-21	1,364	1,375	1,327	1,331	30,712,800	266.20
2013-02-20	1,375	1,381	1,353	1,355	28,336,400	271
2013-02-19	1,313	1,353	1,297	1,351	32,704,300	270.20
2013-02-18	1,355	1,366	1,318	1,329	29,661,100	265.80
2013-02-15	1,305	1,322	1,265	1,313	38,175,800	262.60
2013-02-14	1,315	1,354	1,309	1,338	37,687,300	267.60
2013-02-13	1,351	1,358	1,288	1,304	43,054,700	260.80
2013-02-12	1,407	1,427	1,373	1,381	42,717,400	276.20
2013-02-08	1,419	1,464	1,355	1,365	105,917,400	273
2013-02-07	1,488	1,551	1,482	1,519	74,492,400	303.80
2013-02-06	1,500	1,503	1,470	1,481	42,608,100	296.20
2013-02-05	1,421	1,487	1,412	1,447	53,590,500	289.40
2013-02-04	1,425	1,493	1,421	1,457	95,196,200	291.40
2013-02-01	1,375	1,383	1,343	1,355	34,147,800	271
2013-01-31	1,366	1,375	1,331	1,362	45,434,700	272.40
2013-01-30	1,375	1,394	1,358	1,383	37,473,500	276.60
2013-01-29	1,370	1,419	1,363	1,385	81,029,800	277
2013-01-28	1,349	1,410	1,319	1,407	102,665,300	281.40
2013-01-25	1,245	1,296	1,241	1,290	75,952,300	258
2013-01-24	1,155	1,204	1,132	1,189	53,679,700	237.80
2013-01-23	1,160	1,198	1,154	1,167	44,904,400	233.40
2013-01-22	1,200	1,226	1,160	1,192	70,634,500	238.40
2013-01-21	1,165	1,237	1,138	1,187	98,008,100	237.40
2013-01-18	1,068	1,152	1,058	1,149	82,411,500	229.80
2013-01-17	991	1,027	981	1,024	50,675,300	204.80
2013-01-16	996	997	968	969	22,020,500	193.80
2013-01-15	1,000	1,008	988	995	25,657,300	199
2013-01-11	982	987	975	983	27,676,700	196.60
2013-01-10	947	972	943	968	19,858,600	193.60
2013-01-09	926	940	918	936	13,607,400	187.20
2013-01-08	950	965	937	940	15,751,400	188
2013-01-07	980	982	953	957	14,608,900	191.40
2013-01-04	988	988	963	968	18,095,400	193.60

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