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
2014-12-302,5452,5492,472.52,472.56,286,0002,472.50
2014-12-292,5602,5672,5212,5616,145,1002,561
2014-12-262,5622,5792,5302,550.54,028,7002,550.50
2014-12-252,5602,5662,543.52,5573,973,6002,557
2014-12-242,5282,571.52,5142,568.510,911,6002,568.50
2014-12-222,4492,479.52,4432,4705,434,2002,470
2014-12-192,5132,5222,4002,446.515,989,8002,446.50
2014-12-182,4152,4892,3972,478.514,321,2002,478.50
2014-12-172,3212,3772,3152,36510,057,4002,365
2014-12-162,3262,3742,315.52,3319,223,5002,331
2014-12-152,4102,4162,3472,35310,431,2002,353
2014-12-122,4502,4752,4162,440.513,215,7002,440.50
2014-12-112,4302,4902,3902,46411,840,6002,464
2014-12-102,4832,516.52,455.52,50410,850,9002,504
2014-12-092,5502,5552,4732,48614,057,7002,486
2014-12-082,685.52,6882,586.52,59010,648,7002,590
2014-12-052,6472,696.52,646.52,6778,002,4002,677
2014-12-042,6302,656.52,5982,6439,360,3002,643
2014-12-032,6412,6512,5812,5968,901,1002,596
2014-12-022,6002,6292,572.52,623.58,312,9002,623.50
2014-12-012,6252,6832,5902,64013,417,7002,640
2014-11-282,5102,6002,507.52,60011,446,5002,600
2014-11-272,516.52,527.52,4982,5007,654,7002,500
2014-11-262,5452,569.52,527.52,548.512,295,1002,548.50
2014-11-252,5352,583.52,5172,582.524,743,0002,582.50
2014-11-212,4302,456.52,373.52,433.59,956,8002,433.50
2014-11-202,4552,4582,4002,410.56,806,8002,410.50
2014-11-192,5002,5152,4222,441.514,775,1002,441.50
2014-11-182,4052,4852,3942,478.517,708,2002,478.50
2014-11-172,4052,4092,3252,32911,380,5002,329
2014-11-142,3852,401.52,362.52,401.510,788,7002,401.50
2014-11-132,3682,3772,343.52,3509,787,2002,350
2014-11-122,3752,3932,361.52,365.510,398,4002,365.50
2014-11-112,3502,3772,337.52,35412,976,2002,354
2014-11-102,2522,3442,2472,34420,790,0002,344
2014-11-072,2812,299.52,243.52,25810,553,1002,258
2014-11-062,297.52,3062,2282,23113,571,6002,231
2014-11-052,2772,3122,2552,309.517,777,2002,309.50
2014-11-042,2792,3202,2682,30134,138,6002,301
2014-10-312,0302,1052,0152,07219,141,5002,072
2014-10-301,9972,0551,970.52,05516,419,2002,055
2014-10-291,9102,0041,9072,001.518,171,2002,001.50
2014-10-281,8771,9101,8721,898.55,307,7001,898.50
2014-10-271,908.51,915.51,880.51,883.54,945,6001,883.50
2014-10-241,9301,9331,879.51,886.57,733,6001,886.50
2014-10-231,898.51,915.51,8811,901.56,329,3001,901.50
2014-10-221,8651,9131,847.51,90912,361,4001,909
2014-10-211,8741,8821,842.51,84710,295,2001,847
2014-10-201,847.51,8831,8311,8759,771,8001,875
2014-10-171,8161,8431,7971,8059,725,2001,805
2014-10-161,8041,821.51,7821,789.514,140,8001,789.50
2014-10-151,8311,878.51,823.51,849.510,218,2001,849.50
2014-10-141,8401,8551,7941,82214,670,3001,822
2014-10-101,8501,897.51,8481,8829,638,8001,882
2014-10-091,9151,9251,8801,882.59,073,2001,882.50
2014-10-081,874.51,924.51,872.51,9158,505,8001,915
2014-10-071,9351,944.51,9071,91310,721,4001,913
2014-10-061,9321,9521,9031,93711,345,9001,937
2014-10-031,9031,9251,8721,89513,644,6001,895
2014-10-021,9351,9551,9001,904.514,267,2001,904.50
2014-10-011,9812,0091,9661,968.514,407,2001,968.50
2014-09-301,9561,9991,9461,99117,400,6001,991
2014-09-291,9251,968.51,9141,95917,061,0001,959
2014-09-261,880.51,901.51,880.51,89910,069,5001,899
2014-09-251,887.51,913.51,8811,90113,111,1001,901
2014-09-241,8801,886.51,866.51,87413,849,1001,874
2014-09-221,9211,9321,8851,896.516,839,2001,896.50
2014-09-191,940.51,9521,9001,92133,958,2001,921
2014-09-181,865.51,955.51,8441,94085,416,3001,940
2014-09-172,1562,1622,1202,123.58,757,5002,123.50
2014-09-162,1272,1732,120.52,16312,322,6002,163
2014-09-122,154.52,1692,1192,12715,693,1002,127
2014-09-112,0702,1182,0682,104.512,614,7002,104.50
2014-09-102,0422,0582,0372,048.55,703,1002,048.50
2014-09-092,0342,054.52,0272,0427,185,2002,042
2014-09-082,025.52,0332,002.52,017.54,993,1002,017.50
2014-09-052,067.52,0692,0062,01610,703,3002,016
2014-09-042,0702,0772,051.52,0565,506,7002,056
2014-09-032,0482,0832,0432,07312,897,9002,073
2014-09-022,028.52,0382,0122,0197,766,7002,019
2014-09-011,9822,0201,9802,015.59,915,0002,015.50
2014-08-291,9632,0001,961.51,99010,667,6001,990
2014-08-281,955.51,9771,950.51,96610,338,0001,966
2014-08-271,9501,972.51,9471,956.55,897,5001,956.50
2014-08-261,9721,9801,9541,9567,211,1001,956
2014-08-251,9661,984.51,9641,9726,879,7001,972
2014-08-221,9651,975.51,9481,954.510,223,3001,954.50
2014-08-211,947.51,956.51,9321,9529,327,9001,952
2014-08-201,9321,943.51,9241,9379,427,0001,937
2014-08-191,8981,9151,8911,913.510,326,9001,913.50
2014-08-181,8871,897.51,8751,8776,931,6001,877
2014-08-151,8601,883.51,8591,87411,139,5001,874
2014-08-141,8291,8571,8271,8358,512,1001,835
2014-08-131,779.51,8291,7791,815.511,271,4001,815.50
2014-08-121,7721,787.51,7701,774.55,043,5001,774.50
2014-08-111,7771,7801,755.51,763.56,307,4001,763.50
2014-08-081,775.51,783.51,7311,745.512,282,8001,745.50
2014-08-071,8161,8181,766.51,786.510,963,1001,786.50
2014-08-061,8381,838.51,8001,8128,238,8001,812
2014-08-051,8601,8711,844.51,8496,965,9001,849
2014-08-041,8361,878.51,8311,8668,987,7001,866
2014-08-011,8801,8871,8331,85526,453,3001,855
2014-07-311,7981,8051,770.51,7726,325,7001,772
2014-07-301,777.51,796.51,7771,7914,606,3001,791
2014-07-291,795.51,809.51,777.51,7846,395,0001,784
2014-07-281,7941,8191,7901,798.57,877,9001,798.50
2014-07-251,7631,7951,762.51,791.512,996,0001,791.50
2014-07-241,711.51,766.51,7061,742.515,591,7001,742.50
2014-07-231,6901,7031,6851,699.55,217,6001,699.50
2014-07-221,6821,693.51,6801,681.54,426,3001,681.50
2014-07-181,6801,6821,6661,6804,944,6001,680
2014-07-171,6951,7101,6851,6885,398,0001,688
2014-07-161,6791,6841,6691,6804,366,1001,680
2014-07-151,6831,6861,6721,6753,964,4001,675
2014-07-141,6791,6831,6711,6813,662,0001,681
2014-07-111,6781,6821,6651,6745,696,1001,674
2014-07-101,6921,7011,6881,6885,716,2001,688
2014-07-091,6981,7011,6901,6976,470,4001,697
2014-07-081,7141,7241,7051,7185,973,5001,718
2014-07-071,7191,7371,7141,7306,806,0001,730
2014-07-041,7221,7271,7171,7206,315,5001,720
2014-07-031,7101,7121,6901,6968,346,5001,696
2014-07-021,7311,7361,7161,7219,436,6001,721
2014-07-011,6971,7201,6901,7058,582,3001,705
2014-06-301,6941,6981,6751,6825,650,6001,682
2014-06-271,6911,6981,6681,6797,810,3001,679
2014-06-261,7091,7141,6961,7035,568,1001,703
2014-06-251,6951,7171,6921,7035,399,2001,703
2014-06-241,7021,7141,6921,7085,646,4001,708
2014-06-231,7271,7381,6961,7158,678,5001,715
2014-06-201,7071,7151,6921,7046,333,1001,704
2014-06-191,6571,7261,6551,70516,965,5001,705
2014-06-181,6401,6481,6361,6445,160,0001,644
2014-06-171,6491,6511,6331,6377,997,1001,637
2014-06-161,6541,6731,6411,6487,426,7001,648
2014-06-131,6251,6481,6251,6457,718,5001,645
2014-06-121,6311,6401,6221,6395,827,7001,639
2014-06-111,6471,6501,6231,6358,589,2001,635
2014-06-101,6631,6701,6411,6476,807,0001,647
2014-06-091,6601,6741,6531,6586,240,0001,658
2014-06-061,6531,6611,6361,6438,536,6001,643
2014-06-051,6641,6791,6511,6567,694,6001,656
2014-06-041,6551,6641,6471,6616,342,5001,661
2014-06-031,6641,6681,6391,6439,565,7001,643
2014-06-021,6431,6741,6401,65412,053,9001,654
2014-05-301,6421,6501,6261,6279,961,2001,627
2014-05-291,6461,6481,6251,63612,133,4001,636
2014-05-281,6791,6801,6461,65411,588,3001,654
2014-05-271,6731,7071,6731,6859,396,5001,685
2014-05-261,6511,7061,6501,68312,128,6001,683
2014-05-231,6361,6461,5951,63216,860,1001,632
2014-05-221,6371,6491,6281,64512,389,8001,645
2014-05-211,6141,6191,5881,61410,346,6001,614
2014-05-201,6351,6381,6201,6257,945,9001,625
2014-05-191,6511,6521,6131,6279,866,1001,627
2014-05-161,6481,6521,6241,64615,756,3001,646
2014-05-151,6991,7061,6581,69529,341,2001,695
2014-05-141,7981,8111,7801,8056,976,6001,805
2014-05-131,7831,8011,7751,7866,965,5001,786
2014-05-121,7681,7741,7521,7544,657,4001,754
2014-05-091,7701,7871,7631,7646,490,9001,764
2014-05-081,7711,7781,7621,7665,112,2001,766
2014-05-071,8101,8131,7581,7608,777,3001,760
2014-05-021,7431,8071,7281,80020,357,4001,800
2014-05-011,7851,8171,7841,8105,897,7001,810
2014-04-301,8351,8421,7871,7926,774,1001,792
2014-04-281,8201,8261,7931,8156,472,9001,815
2014-04-251,8451,8681,8241,8367,735,3001,836
2014-04-241,9251,9301,8411,85911,529,5001,859
2014-04-231,9231,9291,9051,9196,957,2001,919
2014-04-221,9451,9571,8971,8998,702,6001,899
2014-04-211,9311,9541,9301,9325,042,9001,932
2014-04-181,9201,9341,9121,9325,419,7001,932
2014-04-171,9221,9291,8961,9088,028,7001,908
2014-04-161,8921,9231,8821,92311,323,2001,923
2014-04-151,8891,8971,8731,8797,438,5001,879
2014-04-141,8571,8941,8411,8708,304,4001,870
2014-04-111,8441,8921,8351,87611,921,5001,876
2014-04-101,9301,9331,8691,8799,167,2001,879
2014-04-091,9281,9471,8761,89514,492,7001,895
2014-04-081,9631,9831,9421,96110,209,2001,961
2014-04-071,9782,0001,9611,9889,688,8001,988
2014-04-041,9802,0101,9781,9949,304,8001,994
2014-04-032,0092,0101,9911,9918,654,1001,991
2014-04-022,0182,0291,9881,99021,864,8001,990
2014-04-011,9932,0301,9862,01128,495,1002,011
2014-03-311,9201,9851,9191,97229,059,8001,972
2014-03-281,8641,9051,8601,89711,241,2001,897
2014-03-271,8381,8901,8051,88114,543,2001,881
2014-03-261,8521,8741,8511,87115,535,1001,871
2014-03-251,7901,8451,7721,83712,310,4001,837
2014-03-241,8151,8241,7971,79812,134,7001,798
2014-03-201,7651,7841,7371,75716,515,5001,757
2014-03-191,7361,7561,7131,73110,612,8001,731
2014-03-181,7541,7561,7141,7207,718,1001,720
2014-03-171,7431,7481,7041,72810,269,6001,728
2014-03-141,7821,7941,7581,76113,995,8001,761
2014-03-131,8411,8641,8361,8396,942,9001,839
2014-03-121,8391,8591,8361,8409,563,3001,840
2014-03-111,8591,8851,8571,86713,027,3001,867
2014-03-101,8601,8851,8491,86416,626,8001,864
2014-03-071,8521,8631,8371,84413,132,5001,844
2014-03-061,7881,8421,7871,82521,655,2001,825
2014-03-051,7721,7941,7641,7839,993,0001,783
2014-03-041,7331,7571,7231,7468,023,1001,746
2014-03-031,7381,7621,7201,7609,143,5001,760
2014-02-281,7851,7971,7561,78015,780,8001,780
2014-02-271,7641,7761,7451,7576,443,2001,757
2014-02-261,7651,7901,7581,7648,484,6001,764
2014-02-251,7801,7851,7581,7668,549,8001,766
2014-02-241,7641,7951,7531,77511,388,2001,775
2014-02-211,7551,7791,7481,76613,560,3001,766
2014-02-201,7491,7581,7371,7419,804,8001,741
2014-02-191,7591,7621,7281,74811,421,9001,748
2014-02-181,7201,7841,7201,78014,822,5001,780
2014-02-171,7221,7251,6781,71811,205,2001,718
2014-02-141,7421,7651,6721,70314,277,3001,703
2014-02-131,7611,7631,7121,72912,992,7001,729
2014-02-121,7351,7681,7251,76520,727,9001,765
2014-02-101,7111,7371,6881,70218,043,9001,702
2014-02-071,6801,7071,6511,69133,117,0001,691
2014-02-061,6031,6271,5811,62411,836,0001,624
2014-02-051,6301,6501,5691,60021,491,2001,600
2014-02-041,5201,5541,5141,53018,098,7001,530
2014-02-031,6031,6211,5761,58111,979,2001,581
2014-01-311,6551,6651,6091,62612,347,6001,626
2014-01-301,6751,6751,6401,65111,791,5001,651
2014-01-291,6901,6941,6761,6909,965,0001,690
2014-01-281,6751,7081,6441,66523,664,1001,665
2014-01-271,7051,7181,7011,71111,779,0001,711
2014-01-241,7391,7861,7301,76313,663,2001,763
2014-01-231,7961,8001,7631,76413,083,7001,764
2014-01-221,7571,7611,7391,75613,026,6001,756
2014-01-211,7651,7851,7651,7716,767,2001,771
2014-01-201,7841,7921,7621,7679,808,1001,767
2014-01-171,7891,7921,7681,78012,959,7001,780
2014-01-161,8181,8471,7971,80413,306,8001,804
2014-01-151,8191,8201,7971,8089,961,5001,808
2014-01-141,7951,8041,7761,79319,737,4001,793
2014-01-101,8701,8831,8321,83525,880,6001,835
2014-01-091,8981,9201,8701,89437,843,2001,894
2014-01-081,7991,8271,7881,82510,182,5001,825
2014-01-071,8201,8201,7921,8007,516,6001,800
2014-01-061,8151,8301,7871,80210,114,2001,802

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