6758 ソニーグループ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,545	2,549	2,472.5	2,472.5	6,286,000	494.50
2014-12-29	2,560	2,567	2,521	2,561	6,145,100	512.20
2014-12-26	2,562	2,579	2,530	2,550.5	4,028,700	510.10
2014-12-25	2,560	2,566	2,543.5	2,557	3,973,600	511.40
2014-12-24	2,528	2,571.5	2,514	2,568.5	10,911,600	513.70
2014-12-22	2,449	2,479.5	2,443	2,470	5,434,200	494
2014-12-19	2,513	2,522	2,400	2,446.5	15,989,800	489.30
2014-12-18	2,415	2,489	2,397	2,478.5	14,321,200	495.70
2014-12-17	2,321	2,377	2,315	2,365	10,057,400	473
2014-12-16	2,326	2,374	2,315.5	2,331	9,223,500	466.20
2014-12-15	2,410	2,416	2,347	2,353	10,431,200	470.60
2014-12-12	2,450	2,475	2,416	2,440.5	13,215,700	488.10
2014-12-11	2,430	2,490	2,390	2,464	11,840,600	492.80
2014-12-10	2,483	2,516.5	2,455.5	2,504	10,850,900	500.80
2014-12-09	2,550	2,555	2,473	2,486	14,057,700	497.20
2014-12-08	2,685.5	2,688	2,586.5	2,590	10,648,700	518
2014-12-05	2,647	2,696.5	2,646.5	2,677	8,002,400	535.40
2014-12-04	2,630	2,656.5	2,598	2,643	9,360,300	528.60
2014-12-03	2,641	2,651	2,581	2,596	8,901,100	519.20
2014-12-02	2,600	2,629	2,572.5	2,623.5	8,312,900	524.70
2014-12-01	2,625	2,683	2,590	2,640	13,417,700	528
2014-11-28	2,510	2,600	2,507.5	2,600	11,446,500	520
2014-11-27	2,516.5	2,527.5	2,498	2,500	7,654,700	500
2014-11-26	2,545	2,569.5	2,527.5	2,548.5	12,295,100	509.70
2014-11-25	2,535	2,583.5	2,517	2,582.5	24,743,000	516.50
2014-11-21	2,430	2,456.5	2,373.5	2,433.5	9,956,800	486.70
2014-11-20	2,455	2,458	2,400	2,410.5	6,806,800	482.10
2014-11-19	2,500	2,515	2,422	2,441.5	14,775,100	488.30
2014-11-18	2,405	2,485	2,394	2,478.5	17,708,200	495.70
2014-11-17	2,405	2,409	2,325	2,329	11,380,500	465.80
2014-11-14	2,385	2,401.5	2,362.5	2,401.5	10,788,700	480.30
2014-11-13	2,368	2,377	2,343.5	2,350	9,787,200	470
2014-11-12	2,375	2,393	2,361.5	2,365.5	10,398,400	473.10
2014-11-11	2,350	2,377	2,337.5	2,354	12,976,200	470.80
2014-11-10	2,252	2,344	2,247	2,344	20,790,000	468.80
2014-11-07	2,281	2,299.5	2,243.5	2,258	10,553,100	451.60
2014-11-06	2,297.5	2,306	2,228	2,231	13,571,600	446.20
2014-11-05	2,277	2,312	2,255	2,309.5	17,777,200	461.90
2014-11-04	2,279	2,320	2,268	2,301	34,138,600	460.20
2014-10-31	2,030	2,105	2,015	2,072	19,141,500	414.40
2014-10-30	1,997	2,055	1,970.5	2,055	16,419,200	411
2014-10-29	1,910	2,004	1,907	2,001.5	18,171,200	400.30
2014-10-28	1,877	1,910	1,872	1,898.5	5,307,700	379.70
2014-10-27	1,908.5	1,915.5	1,880.5	1,883.5	4,945,600	376.70
2014-10-24	1,930	1,933	1,879.5	1,886.5	7,733,600	377.30
2014-10-23	1,898.5	1,915.5	1,881	1,901.5	6,329,300	380.30
2014-10-22	1,865	1,913	1,847.5	1,909	12,361,400	381.80
2014-10-21	1,874	1,882	1,842.5	1,847	10,295,200	369.40
2014-10-20	1,847.5	1,883	1,831	1,875	9,771,800	375
2014-10-17	1,816	1,843	1,797	1,805	9,725,200	361
2014-10-16	1,804	1,821.5	1,782	1,789.5	14,140,800	357.90
2014-10-15	1,831	1,878.5	1,823.5	1,849.5	10,218,200	369.90
2014-10-14	1,840	1,855	1,794	1,822	14,670,300	364.40
2014-10-10	1,850	1,897.5	1,848	1,882	9,638,800	376.40
2014-10-09	1,915	1,925	1,880	1,882.5	9,073,200	376.50
2014-10-08	1,874.5	1,924.5	1,872.5	1,915	8,505,800	383
2014-10-07	1,935	1,944.5	1,907	1,913	10,721,400	382.60
2014-10-06	1,932	1,952	1,903	1,937	11,345,900	387.40
2014-10-03	1,903	1,925	1,872	1,895	13,644,600	379
2014-10-02	1,935	1,955	1,900	1,904.5	14,267,200	380.90
2014-10-01	1,981	2,009	1,966	1,968.5	14,407,200	393.70
2014-09-30	1,956	1,999	1,946	1,991	17,400,600	398.20
2014-09-29	1,925	1,968.5	1,914	1,959	17,061,000	391.80
2014-09-26	1,880.5	1,901.5	1,880.5	1,899	10,069,500	379.80
2014-09-25	1,887.5	1,913.5	1,881	1,901	13,111,100	380.20
2014-09-24	1,880	1,886.5	1,866.5	1,874	13,849,100	374.80
2014-09-22	1,921	1,932	1,885	1,896.5	16,839,200	379.30
2014-09-19	1,940.5	1,952	1,900	1,921	33,958,200	384.20
2014-09-18	1,865.5	1,955.5	1,844	1,940	85,416,300	388
2014-09-17	2,156	2,162	2,120	2,123.5	8,757,500	424.70
2014-09-16	2,127	2,173	2,120.5	2,163	12,322,600	432.60
2014-09-12	2,154.5	2,169	2,119	2,127	15,693,100	425.40
2014-09-11	2,070	2,118	2,068	2,104.5	12,614,700	420.90
2014-09-10	2,042	2,058	2,037	2,048.5	5,703,100	409.70
2014-09-09	2,034	2,054.5	2,027	2,042	7,185,200	408.40
2014-09-08	2,025.5	2,033	2,002.5	2,017.5	4,993,100	403.50
2014-09-05	2,067.5	2,069	2,006	2,016	10,703,300	403.20
2014-09-04	2,070	2,077	2,051.5	2,056	5,506,700	411.20
2014-09-03	2,048	2,083	2,043	2,073	12,897,900	414.60
2014-09-02	2,028.5	2,038	2,012	2,019	7,766,700	403.80
2014-09-01	1,982	2,020	1,980	2,015.5	9,915,000	403.10
2014-08-29	1,963	2,000	1,961.5	1,990	10,667,600	398
2014-08-28	1,955.5	1,977	1,950.5	1,966	10,338,000	393.20
2014-08-27	1,950	1,972.5	1,947	1,956.5	5,897,500	391.30
2014-08-26	1,972	1,980	1,954	1,956	7,211,100	391.20
2014-08-25	1,966	1,984.5	1,964	1,972	6,879,700	394.40
2014-08-22	1,965	1,975.5	1,948	1,954.5	10,223,300	390.90
2014-08-21	1,947.5	1,956.5	1,932	1,952	9,327,900	390.40
2014-08-20	1,932	1,943.5	1,924	1,937	9,427,000	387.40
2014-08-19	1,898	1,915	1,891	1,913.5	10,326,900	382.70
2014-08-18	1,887	1,897.5	1,875	1,877	6,931,600	375.40
2014-08-15	1,860	1,883.5	1,859	1,874	11,139,500	374.80
2014-08-14	1,829	1,857	1,827	1,835	8,512,100	367
2014-08-13	1,779.5	1,829	1,779	1,815.5	11,271,400	363.10
2014-08-12	1,772	1,787.5	1,770	1,774.5	5,043,500	354.90
2014-08-11	1,777	1,780	1,755.5	1,763.5	6,307,400	352.70
2014-08-08	1,775.5	1,783.5	1,731	1,745.5	12,282,800	349.10
2014-08-07	1,816	1,818	1,766.5	1,786.5	10,963,100	357.30
2014-08-06	1,838	1,838.5	1,800	1,812	8,238,800	362.40
2014-08-05	1,860	1,871	1,844.5	1,849	6,965,900	369.80
2014-08-04	1,836	1,878.5	1,831	1,866	8,987,700	373.20
2014-08-01	1,880	1,887	1,833	1,855	26,453,300	371
2014-07-31	1,798	1,805	1,770.5	1,772	6,325,700	354.40
2014-07-30	1,777.5	1,796.5	1,777	1,791	4,606,300	358.20
2014-07-29	1,795.5	1,809.5	1,777.5	1,784	6,395,000	356.80
2014-07-28	1,794	1,819	1,790	1,798.5	7,877,900	359.70
2014-07-25	1,763	1,795	1,762.5	1,791.5	12,996,000	358.30
2014-07-24	1,711.5	1,766.5	1,706	1,742.5	15,591,700	348.50
2014-07-23	1,690	1,703	1,685	1,699.5	5,217,600	339.90
2014-07-22	1,682	1,693.5	1,680	1,681.5	4,426,300	336.30
2014-07-18	1,680	1,682	1,666	1,680	4,944,600	336
2014-07-17	1,695	1,710	1,685	1,688	5,398,000	337.60
2014-07-16	1,679	1,684	1,669	1,680	4,366,100	336
2014-07-15	1,683	1,686	1,672	1,675	3,964,400	335
2014-07-14	1,679	1,683	1,671	1,681	3,662,000	336.20
2014-07-11	1,678	1,682	1,665	1,674	5,696,100	334.80
2014-07-10	1,692	1,701	1,688	1,688	5,716,200	337.60
2014-07-09	1,698	1,701	1,690	1,697	6,470,400	339.40
2014-07-08	1,714	1,724	1,705	1,718	5,973,500	343.60
2014-07-07	1,719	1,737	1,714	1,730	6,806,000	346
2014-07-04	1,722	1,727	1,717	1,720	6,315,500	344
2014-07-03	1,710	1,712	1,690	1,696	8,346,500	339.20
2014-07-02	1,731	1,736	1,716	1,721	9,436,600	344.20
2014-07-01	1,697	1,720	1,690	1,705	8,582,300	341
2014-06-30	1,694	1,698	1,675	1,682	5,650,600	336.40
2014-06-27	1,691	1,698	1,668	1,679	7,810,300	335.80
2014-06-26	1,709	1,714	1,696	1,703	5,568,100	340.60
2014-06-25	1,695	1,717	1,692	1,703	5,399,200	340.60
2014-06-24	1,702	1,714	1,692	1,708	5,646,400	341.60
2014-06-23	1,727	1,738	1,696	1,715	8,678,500	343
2014-06-20	1,707	1,715	1,692	1,704	6,333,100	340.80
2014-06-19	1,657	1,726	1,655	1,705	16,965,500	341
2014-06-18	1,640	1,648	1,636	1,644	5,160,000	328.80
2014-06-17	1,649	1,651	1,633	1,637	7,997,100	327.40
2014-06-16	1,654	1,673	1,641	1,648	7,426,700	329.60
2014-06-13	1,625	1,648	1,625	1,645	7,718,500	329
2014-06-12	1,631	1,640	1,622	1,639	5,827,700	327.80
2014-06-11	1,647	1,650	1,623	1,635	8,589,200	327
2014-06-10	1,663	1,670	1,641	1,647	6,807,000	329.40
2014-06-09	1,660	1,674	1,653	1,658	6,240,000	331.60
2014-06-06	1,653	1,661	1,636	1,643	8,536,600	328.60
2014-06-05	1,664	1,679	1,651	1,656	7,694,600	331.20
2014-06-04	1,655	1,664	1,647	1,661	6,342,500	332.20
2014-06-03	1,664	1,668	1,639	1,643	9,565,700	328.60
2014-06-02	1,643	1,674	1,640	1,654	12,053,900	330.80
2014-05-30	1,642	1,650	1,626	1,627	9,961,200	325.40
2014-05-29	1,646	1,648	1,625	1,636	12,133,400	327.20
2014-05-28	1,679	1,680	1,646	1,654	11,588,300	330.80
2014-05-27	1,673	1,707	1,673	1,685	9,396,500	337
2014-05-26	1,651	1,706	1,650	1,683	12,128,600	336.60
2014-05-23	1,636	1,646	1,595	1,632	16,860,100	326.40
2014-05-22	1,637	1,649	1,628	1,645	12,389,800	329
2014-05-21	1,614	1,619	1,588	1,614	10,346,600	322.80
2014-05-20	1,635	1,638	1,620	1,625	7,945,900	325
2014-05-19	1,651	1,652	1,613	1,627	9,866,100	325.40
2014-05-16	1,648	1,652	1,624	1,646	15,756,300	329.20
2014-05-15	1,699	1,706	1,658	1,695	29,341,200	339
2014-05-14	1,798	1,811	1,780	1,805	6,976,600	361
2014-05-13	1,783	1,801	1,775	1,786	6,965,500	357.20
2014-05-12	1,768	1,774	1,752	1,754	4,657,400	350.80
2014-05-09	1,770	1,787	1,763	1,764	6,490,900	352.80
2014-05-08	1,771	1,778	1,762	1,766	5,112,200	353.20
2014-05-07	1,810	1,813	1,758	1,760	8,777,300	352
2014-05-02	1,743	1,807	1,728	1,800	20,357,400	360
2014-05-01	1,785	1,817	1,784	1,810	5,897,700	362
2014-04-30	1,835	1,842	1,787	1,792	6,774,100	358.40
2014-04-28	1,820	1,826	1,793	1,815	6,472,900	363
2014-04-25	1,845	1,868	1,824	1,836	7,735,300	367.20
2014-04-24	1,925	1,930	1,841	1,859	11,529,500	371.80
2014-04-23	1,923	1,929	1,905	1,919	6,957,200	383.80
2014-04-22	1,945	1,957	1,897	1,899	8,702,600	379.80
2014-04-21	1,931	1,954	1,930	1,932	5,042,900	386.40
2014-04-18	1,920	1,934	1,912	1,932	5,419,700	386.40
2014-04-17	1,922	1,929	1,896	1,908	8,028,700	381.60
2014-04-16	1,892	1,923	1,882	1,923	11,323,200	384.60
2014-04-15	1,889	1,897	1,873	1,879	7,438,500	375.80
2014-04-14	1,857	1,894	1,841	1,870	8,304,400	374
2014-04-11	1,844	1,892	1,835	1,876	11,921,500	375.20
2014-04-10	1,930	1,933	1,869	1,879	9,167,200	375.80
2014-04-09	1,928	1,947	1,876	1,895	14,492,700	379
2014-04-08	1,963	1,983	1,942	1,961	10,209,200	392.20
2014-04-07	1,978	2,000	1,961	1,988	9,688,800	397.60
2014-04-04	1,980	2,010	1,978	1,994	9,304,800	398.80
2014-04-03	2,009	2,010	1,991	1,991	8,654,100	398.20
2014-04-02	2,018	2,029	1,988	1,990	21,864,800	398
2014-04-01	1,993	2,030	1,986	2,011	28,495,100	402.20
2014-03-31	1,920	1,985	1,919	1,972	29,059,800	394.40
2014-03-28	1,864	1,905	1,860	1,897	11,241,200	379.40
2014-03-27	1,838	1,890	1,805	1,881	14,543,200	376.20
2014-03-26	1,852	1,874	1,851	1,871	15,535,100	374.20
2014-03-25	1,790	1,845	1,772	1,837	12,310,400	367.40
2014-03-24	1,815	1,824	1,797	1,798	12,134,700	359.60
2014-03-20	1,765	1,784	1,737	1,757	16,515,500	351.40
2014-03-19	1,736	1,756	1,713	1,731	10,612,800	346.20
2014-03-18	1,754	1,756	1,714	1,720	7,718,100	344
2014-03-17	1,743	1,748	1,704	1,728	10,269,600	345.60
2014-03-14	1,782	1,794	1,758	1,761	13,995,800	352.20
2014-03-13	1,841	1,864	1,836	1,839	6,942,900	367.80
2014-03-12	1,839	1,859	1,836	1,840	9,563,300	368
2014-03-11	1,859	1,885	1,857	1,867	13,027,300	373.40
2014-03-10	1,860	1,885	1,849	1,864	16,626,800	372.80
2014-03-07	1,852	1,863	1,837	1,844	13,132,500	368.80
2014-03-06	1,788	1,842	1,787	1,825	21,655,200	365
2014-03-05	1,772	1,794	1,764	1,783	9,993,000	356.60
2014-03-04	1,733	1,757	1,723	1,746	8,023,100	349.20
2014-03-03	1,738	1,762	1,720	1,760	9,143,500	352
2014-02-28	1,785	1,797	1,756	1,780	15,780,800	356
2014-02-27	1,764	1,776	1,745	1,757	6,443,200	351.40
2014-02-26	1,765	1,790	1,758	1,764	8,484,600	352.80
2014-02-25	1,780	1,785	1,758	1,766	8,549,800	353.20
2014-02-24	1,764	1,795	1,753	1,775	11,388,200	355
2014-02-21	1,755	1,779	1,748	1,766	13,560,300	353.20
2014-02-20	1,749	1,758	1,737	1,741	9,804,800	348.20
2014-02-19	1,759	1,762	1,728	1,748	11,421,900	349.60
2014-02-18	1,720	1,784	1,720	1,780	14,822,500	356
2014-02-17	1,722	1,725	1,678	1,718	11,205,200	343.60
2014-02-14	1,742	1,765	1,672	1,703	14,277,300	340.60
2014-02-13	1,761	1,763	1,712	1,729	12,992,700	345.80
2014-02-12	1,735	1,768	1,725	1,765	20,727,900	353
2014-02-10	1,711	1,737	1,688	1,702	18,043,900	340.40
2014-02-07	1,680	1,707	1,651	1,691	33,117,000	338.20
2014-02-06	1,603	1,627	1,581	1,624	11,836,000	324.80
2014-02-05	1,630	1,650	1,569	1,600	21,491,200	320
2014-02-04	1,520	1,554	1,514	1,530	18,098,700	306
2014-02-03	1,603	1,621	1,576	1,581	11,979,200	316.20
2014-01-31	1,655	1,665	1,609	1,626	12,347,600	325.20
2014-01-30	1,675	1,675	1,640	1,651	11,791,500	330.20
2014-01-29	1,690	1,694	1,676	1,690	9,965,000	338
2014-01-28	1,675	1,708	1,644	1,665	23,664,100	333
2014-01-27	1,705	1,718	1,701	1,711	11,779,000	342.20
2014-01-24	1,739	1,786	1,730	1,763	13,663,200	352.60
2014-01-23	1,796	1,800	1,763	1,764	13,083,700	352.80
2014-01-22	1,757	1,761	1,739	1,756	13,026,600	351.20
2014-01-21	1,765	1,785	1,765	1,771	6,767,200	354.20
2014-01-20	1,784	1,792	1,762	1,767	9,808,100	353.40
2014-01-17	1,789	1,792	1,768	1,780	12,959,700	356
2014-01-16	1,818	1,847	1,797	1,804	13,306,800	360.80
2014-01-15	1,819	1,820	1,797	1,808	9,961,500	361.60
2014-01-14	1,795	1,804	1,776	1,793	19,737,400	358.60
2014-01-10	1,870	1,883	1,832	1,835	25,880,600	367
2014-01-09	1,898	1,920	1,870	1,894	37,843,200	378.80
2014-01-08	1,799	1,827	1,788	1,825	10,182,500	365
2014-01-07	1,820	1,820	1,792	1,800	7,516,600	360
2014-01-06	1,815	1,830	1,787	1,802	10,114,200	360.40

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