6758 ソニーグループ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,986.53,0352,980.53,0025,803,0003,002
2015-12-292,9702,985.52,942.52,9785,317,6002,978
2015-12-282,9452,9892,918.52,9835,168,4002,983
2015-12-252,928.52,945.52,9112,933.55,392,0002,933.50
2015-12-243,0003,0092,939.52,95013,138,5002,950
2015-12-222,950.52,9522,907.52,9137,477,2002,913
2015-12-212,9512,9662,8872,94311,751,2002,943
2015-12-183,0773,1172,9962,998.513,713,9002,998.50
2015-12-173,1153,1533,0763,07813,779,1003,078
2015-12-163,0013,0262,990.53,00711,612,6003,007
2015-12-152,991.53,0002,947.52,950.59,805,4002,950.50
2015-12-142,9503,0242,9473,01611,258,4003,016
2015-12-112,9903,0882,9903,04110,349,4003,041
2015-12-102,9953,0152,9803,0057,135,6003,005
2015-12-093,0333,0653,0063,0277,518,3003,027
2015-12-083,1123,1323,0653,0785,554,5003,078
2015-12-073,1233,1593,1233,1295,889,7003,129
2015-12-043,1103,1213,0703,09111,227,5003,091
2015-12-033,1353,1813,1283,1677,736,7003,167
2015-12-023,1443,2043,1443,1688,080,7003,168
2015-12-013,2013,2593,1833,2277,428,8003,227
2015-11-303,2313,2433,1473,17710,109,6003,177
2015-11-273,2853,2853,2483,2645,862,1003,264
2015-11-263,2903,2953,2313,2405,936,7003,240
2015-11-253,2993,3093,2403,2455,548,3003,245
2015-11-243,2763,3253,2683,3076,325,0003,307
2015-11-203,2773,2853,2113,2858,118,9003,285
2015-11-193,3343,3353,2833,2975,693,7003,297
2015-11-183,3123,3243,2783,2866,091,6003,286
2015-11-173,3573,3673,2743,2809,816,6003,280
2015-11-163,2973,3393,2863,3195,171,6003,319
2015-11-133,4283,4473,3813,3878,208,0003,387
2015-11-123,5073,5253,4453,4785,297,7003,478
2015-11-113,4693,4983,4513,4975,542,2003,497
2015-11-103,4393,4693,4273,4634,152,1003,463
2015-11-093,4483,4953,4263,4787,044,5003,478
2015-11-063,4483,4583,3813,4046,010,2003,404
2015-11-053,4743,4833,4243,4404,512,5003,440
2015-11-043,4993,5073,4283,4377,276,7003,437
2015-11-023,4163,4623,4103,4336,537,0003,433
2015-10-303,4133,5343,3713,48012,578,1003,480
2015-10-293,5023,5203,4533,4668,199,4003,466
2015-10-283,4283,4573,4053,4356,857,9003,435
2015-10-273,4723,4773,3933,4247,493,6003,424
2015-10-263,5063,5683,4983,50710,162,9003,507
2015-10-233,4873,4903,4203,4207,331,7003,420
2015-10-223,4023,4303,3863,4006,636,6003,400
2015-10-213,3113,4273,2933,41410,018,4003,414
2015-10-203,2903,2943,2623,2703,841,5003,270
2015-10-193,2803,3093,2363,2666,368,8003,266
2015-10-163,2333,2723,2133,2506,243,7003,250
2015-10-153,0783,1823,0533,1815,761,3003,181
2015-10-143,1603,1753,1053,1296,451,8003,129
2015-10-133,2173,2663,1953,2045,738,2003,204
2015-10-093,1593,2133,1233,2117,940,6003,211
2015-10-083,2343,2603,1343,1537,267,9003,153
2015-10-073,1593,2163,1443,2056,163,8003,205
2015-10-063,2003,2203,1453,1566,426,7003,156
2015-10-053,1223,2043,1173,1428,807,6003,142
2015-10-022,962.53,1202,950.53,0949,628,6003,094
2015-10-012,9193,0352,912.52,99612,208,2002,996
2015-09-302,853.52,9282,8402,898.512,701,7002,898.50
2015-09-292,9002,9002,7422,753.513,530,9002,753.50
2015-09-283,0303,0552,9642,995.58,521,9002,995.50
2015-09-253,0273,1132,9743,1068,251,0003,106
2015-09-243,0223,0823,0223,0307,203,6003,030
2015-09-183,1913,214.53,1143,1158,596,7003,115
2015-09-173,144.53,2413,1433,224.59,100,0003,224.50
2015-09-163,107.53,1683,0803,0966,579,3003,096
2015-09-153,1153,154.53,0603,0607,723,0003,060
2015-09-143,190.53,2003,1033,116.55,630,2003,116.50
2015-09-113,094.53,2253,0843,179.511,595,5003,179.50
2015-09-103,0203,163.53,0033,13310,752,7003,133
2015-09-093,017.53,113.52,987.53,113.511,443,6003,113.50
2015-09-082,9522,9732,851.52,867.56,187,2002,867.50
2015-09-072,9412,9922,8802,9616,276,2002,961
2015-09-043,0703,0812,9122,9669,257,5002,966
2015-09-033,082.53,115.53,0223,026.56,358,3003,026.50
2015-09-022,9813,0882,9453,0208,536,5003,020
2015-09-013,123.53,180.53,0513,05110,167,2003,051
2015-08-313,1303,229.53,091.53,16210,159,2003,162
2015-08-283,1603,194.53,1113,169.59,749,9003,169.50
2015-08-273,0833,1363,043.53,051.513,090,9003,051.50
2015-08-262,9002,9982,8412,96314,845,7002,963
2015-08-252,7303,020.52,7132,834.521,154,2002,834.50
2015-08-243,0003,0252,8142,843.518,028,2002,843.50
2015-08-213,0903,1643,060.53,09011,498,6003,090
2015-08-203,304.53,3213,2303,2308,699,3003,230
2015-08-193,3513,4073,327.53,331.55,233,2003,331.50
2015-08-183,3283,3893,323.53,3664,295,1003,366
2015-08-173,3903,391.53,3033,3235,588,9003,323
2015-08-143,3603,3903,3603,366.54,119,7003,366.50
2015-08-133,3303,3973,327.53,366.56,099,5003,366.50
2015-08-123,467.53,467.53,315.53,3439,417,3003,343
2015-08-113,4153,4913,4083,454.510,474,6003,454.50
2015-08-103,3303,358.53,3033,3585,396,9003,358
2015-08-073,3253,370.53,301.53,3489,367,4003,348
2015-08-063,4143,439.53,331.53,33810,955,9003,338
2015-08-053,4453,458.53,331.53,35510,641,3003,355
2015-08-043,4403,508.53,3813,41810,072,6003,418
2015-08-033,5503,5653,4533,46610,764,3003,466
2015-07-313,5803,5993,4873,53314,083,5003,533
2015-07-303,6703,686.53,563.53,58510,151,3003,585
2015-07-293,6503,6723,590.53,6608,646,1003,660
2015-07-283,5603,6323,5153,6009,803,0003,600
2015-07-273,6413,7013,6223,6329,402,8003,632
2015-07-243,654.53,7193,6203,694.512,304,2003,694.50
2015-07-233,5693,662.53,560.53,660.515,052,9003,660.50
2015-07-223,5093,574.53,5083,530.531,976,1003,530.50
2015-07-213,5083,5793,4803,57916,179,0003,579
2015-07-173,4853,5263,4673,5157,237,0003,515
2015-07-163,4353,4753,4253,4759,281,8003,475
2015-07-153,5003,506.53,4423,452.58,192,8003,452.50
2015-07-143,5593,578.53,4323,48524,940,8003,485
2015-07-133,5003,592.53,496.53,526.516,815,1003,526.50
2015-07-103,4053,4783,392.53,42012,644,4003,420
2015-07-093,2343,4053,2283,398.511,445,5003,398.50
2015-07-083,4453,486.53,3223,3228,541,4003,322
2015-07-073,462.53,524.53,4503,451.56,083,6003,451.50
2015-07-063,4553,4703,3853,422.56,397,8003,422.50
2015-07-033,5003,513.53,4733,503.54,468,5003,503.50
2015-07-023,5213,5373,4863,514.59,777,1003,514.50
2015-07-013,5003,5623,4643,47215,388,7003,472
2015-06-303,7473,7503,4303,461.529,166,0003,461.50
2015-06-293,7313,814.53,7313,7739,062,5003,773
2015-06-263,874.53,9053,845.53,878.56,068,2003,878.50
2015-06-253,8203,9023,8113,88010,519,3003,880
2015-06-243,837.53,8473,7963,8205,549,3003,820
2015-06-233,778.53,8273,756.53,8277,401,9003,827
2015-06-223,6723,7843,6683,7327,214,2003,732
2015-06-193,7073,7343,6573,6574,982,3003,657
2015-06-183,6953,723.53,6653,6794,432,2003,679
2015-06-173,771.53,7853,6713,698.56,992,0003,698.50
2015-06-163,7913,800.53,750.53,7615,968,4003,761
2015-06-153,7373,8233,7223,815.56,161,7003,815.50
2015-06-123,8003,8003,7513,786.57,930,2003,786.50
2015-06-113,7103,7893,703.53,759.57,162,0003,759.50
2015-06-103,6103,7183,6043,6538,365,4003,653
2015-06-093,652.53,666.53,6013,6077,823,4003,607
2015-06-083,7683,7723,6723,6946,578,5003,694
2015-06-053,7333,7513,7033,733.56,596,9003,733.50
2015-06-043,7683,811.53,7483,7737,056,1003,773
2015-06-033,792.53,8093,744.53,754.58,144,6003,754.50
2015-06-023,8453,8583,7953,806.55,289,0003,806.50
2015-06-013,8203,8343,7783,822.58,491,1003,822.50
2015-05-293,8563,8693,8373,8628,027,7003,862
2015-05-283,8603,897.53,8253,8379,275,7003,837
2015-05-273,8693,892.53,8223,828.513,228,8003,828.50
2015-05-263,929.53,9363,871.53,9086,215,6003,908
2015-05-253,869.53,947.53,8553,929.58,610,1003,929.50
2015-05-223,810.53,847.53,7623,8429,016,4003,842
2015-05-213,9063,9323,8503,853.59,055,9003,853.50
2015-05-203,9573,9703,896.53,906.59,021,5003,906.50
2015-05-193,9123,9703,8833,9579,380,1003,957
2015-05-183,9143,9343,875.53,9007,985,3003,900
2015-05-153,850.53,8963,8453,8928,098,2003,892
2015-05-143,837.53,8883,8093,81610,258,2003,816
2015-05-133,7853,914.53,7563,88115,053,8003,881
2015-05-123,7773,8433,7303,83315,569,9003,833
2015-05-113,6663,7463,6553,7278,919,0003,727
2015-05-083,6093,656.53,5853,6237,053,6003,623
2015-05-073,609.53,6153,4903,609.512,056,5003,609.50
2015-05-013,6083,636.53,550.53,628.58,914,9003,628.50
2015-04-303,658.53,714.53,6213,644.59,640,1003,644.50
2015-04-283,7293,731.53,668.53,6917,541,3003,691
2015-04-273,7153,744.53,637.53,72910,848,6003,729
2015-04-243,677.53,7793,6343,73916,490,2003,739
2015-04-233,8003,8003,5813,61620,164,8003,616
2015-04-223,676.53,744.53,6533,675.59,417,5003,675.50
2015-04-213,6303,6883,5933,680.59,512,1003,680.50
2015-04-203,5503,651.53,5303,61611,227,6003,616
2015-04-173,6453,648.53,547.53,555.513,447,3003,555.50
2015-04-163,7953,827.53,6743,69214,457,2003,692
2015-04-153,7263,787.53,7203,779.510,610,9003,779.50
2015-04-143,6583,7503,6283,75010,509,5003,750
2015-04-133,6773,735.53,6363,67012,629,5003,670
2015-04-103,6353,7003,5963,677.517,710,3003,677.50
2015-04-093,5503,623.53,5253,619.513,272,1003,619.50
2015-04-083,5403,5903,5073,52513,120,4003,525
2015-04-073,5503,5653,4703,4908,373,0003,490
2015-04-063,422.53,5123,4153,482.59,107,4003,482.50
2015-04-033,355.53,462.53,343.53,45014,003,4003,450
2015-04-023,2583,3793,233.53,33612,810,0003,336
2015-04-013,2043,2663,1953,2359,600,8003,235
2015-03-313,283.53,2893,183.53,1907,731,7003,190
2015-03-303,1703,242.53,1263,210.57,797,6003,210.50
2015-03-273,198.53,2503,1573,196.57,867,1003,196.50
2015-03-263,1993,2073,1593,16510,269,2003,165
2015-03-253,3383,3393,2463,2737,313,9003,273
2015-03-243,3073,348.53,2623,306.57,936,8003,306.50
2015-03-233,390.53,4503,3353,34511,170,7003,345
2015-03-203,4103,4133,351.53,359.58,718,2003,359.50
2015-03-193,3683,409.53,2933,38114,355,6003,381
2015-03-183,2503,413.53,249.53,41019,882,0003,410
2015-03-173,111.53,2403,040.53,23517,971,2003,235
2015-03-163,1993,1993,093.53,10214,393,4003,102
2015-03-133,2303,2563,2003,22314,766,3003,223
2015-03-123,256.53,284.53,203.53,262.59,823,9003,262.50
2015-03-113,2003,2963,1813,256.58,988,8003,256.50
2015-03-103,292.53,306.53,2103,2458,764,5003,245
2015-03-093,3253,3263,2753,283.57,469,2003,283.50
2015-03-063,3513,3563,3223,3377,647,3003,337
2015-03-053,307.53,345.53,2993,3447,141,8003,344
2015-03-043,3253,346.53,2753,3258,366,5003,325
2015-03-033,3553,383.53,2963,3459,288,9003,345
2015-03-023,3903,4003,3283,345.511,534,2003,345.50
2015-02-273,3403,414.53,316.53,414.524,139,2003,414.50
2015-02-263,2523,3503,2483,346.511,344,3003,346.50
2015-02-253,2943,309.53,241.53,28011,532,1003,280
2015-02-243,219.53,2773,206.53,2769,944,9003,276
2015-02-233,2353,2493,1823,205.58,555,1003,205.50
2015-02-203,2503,2533,165.53,20110,247,4003,201
2015-02-193,2993,3003,2213,22716,362,2003,227
2015-02-183,1673,2373,1413,174.513,076,7003,174.50
2015-02-173,1553,157.53,1053,1259,192,5003,125
2015-02-163,2683,2823,1433,14412,552,3003,144
2015-02-133,2353,2553,1983,220.513,270,3003,220.50
2015-02-123,1503,2493,1483,231.520,752,6003,231.50
2015-02-103,0753,0963,025.53,073.59,410,9003,073.50
2015-02-093,1003,1243,035.53,06413,337,9003,064
2015-02-063,1043,1983,069.53,138.526,280,1003,138.50
2015-02-053,0403,2692,9973,101.571,037,2003,101.50
2015-02-042,7542,7912,7242,76911,792,1002,769
2015-02-032,7502,7642,688.52,697.512,261,1002,697.50
2015-02-022,7132,7482,675.52,698.58,475,5002,698.50
2015-01-302,8002,8292,770.52,7748,537,5002,774
2015-01-292,7752,836.52,742.52,77510,192,4002,775
2015-01-282,7302,8602,7102,82415,429,2002,824
2015-01-272,7772,8282,7192,74916,042,6002,749
2015-01-262,6982,7702,6892,754.513,713,0002,754.50
2015-01-232,6502,743.52,6202,73719,844,8002,737
2015-01-222,5892,6562,5762,610.512,963,1002,610.50
2015-01-212,4702,601.52,4672,597.517,231,8002,597.50
2015-01-202,4302,466.52,397.52,462.58,926,3002,462.50
2015-01-192,4252,448.52,4022,443.57,436,0002,443.50
2015-01-162,4262,437.52,351.52,38415,055,5002,384
2015-01-152,453.52,5112,452.52,5007,843,8002,500
2015-01-142,5002,5572,4302,433.59,832,1002,433.50
2015-01-132,5222,524.52,4832,52010,664,8002,520
2015-01-092,5842,6292,5762,5999,552,2002,599
2015-01-082,560.52,613.52,527.52,56511,345,2002,565
2015-01-072,422.52,590.52,4212,552.515,640,0002,552.50
2015-01-062,3992,4662,3972,439.57,926,5002,439.50
2015-01-052,471.52,4792,408.52,468.57,626,8002,468.50

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