6758 ソニーグループ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	7,421	7,423	7,354	7,401	4,512,200	7,401
2019-12-27	7,450	7,482	7,407	7,450	3,597,500	7,450
2019-12-26	7,399	7,440	7,387	7,427	2,297,900	7,427
2019-12-25	7,406	7,423	7,378	7,417	1,804,200	7,417
2019-12-24	7,434	7,466	7,365	7,406	2,879,500	7,406
2019-12-23	7,401	7,426	7,371	7,392	3,216,600	7,392
2019-12-20	7,370	7,378	7,290	7,326	7,646,000	7,326
2019-12-19	7,422	7,472	7,409	7,453	3,680,000	7,453
2019-12-18	7,370	7,439	7,365	7,413	3,822,100	7,413
2019-12-17	7,494	7,496	7,420	7,455	5,298,600	7,455
2019-12-16	7,414	7,505	7,396	7,466	4,827,100	7,466
2019-12-13	7,433	7,476	7,401	7,443	8,866,500	7,443
2019-12-12	7,300	7,320	7,237	7,301	7,063,400	7,301
2019-12-11	7,207	7,230	7,204	7,219	6,038,200	7,219
2019-12-10	7,200	7,268	7,198	7,245	6,480,100	7,245
2019-12-09	7,132	7,172	7,126	7,144	5,442,100	7,144
2019-12-06	7,100	7,128	7,024	7,068	3,814,600	7,068
2019-12-05	7,162	7,177	7,070	7,088	6,927,200	7,088
2019-12-04	7,050	7,098	6,992	7,098	7,075,500	7,098
2019-12-03	6,939	7,102	6,925	7,102	7,248,500	7,102
2019-12-02	6,980	7,035	6,946	6,998	6,427,100	6,998
2019-11-29	6,950	7,028	6,893	6,904	7,335,300	6,904
2019-11-28	6,950	6,969	6,876	6,897	3,739,900	6,897
2019-11-27	6,883	6,958	6,865	6,932	6,572,600	6,932
2019-11-26	6,789	6,897	6,779	6,896	9,540,500	6,896
2019-11-25	6,708	6,714	6,672	6,713	2,558,600	6,713
2019-11-22	6,687	6,737	6,681	6,686	3,982,400	6,686
2019-11-21	6,667	6,705	6,558	6,633	5,615,900	6,633
2019-11-20	6,689	6,732	6,672	6,697	4,326,900	6,697
2019-11-19	6,779	6,790	6,724	6,755	5,103,000	6,755
2019-11-18	6,765	6,854	6,751	6,844	4,714,900	6,844
2019-11-15	6,705	6,759	6,680	6,726	3,897,900	6,726
2019-11-14	6,754	6,761	6,663	6,701	4,907,800	6,701
2019-11-13	6,788	6,855	6,786	6,812	5,185,600	6,812
2019-11-12	6,703	6,767	6,702	6,767	4,991,200	6,767
2019-11-11	6,664	6,689	6,633	6,683	4,869,800	6,683
2019-11-08	6,600	6,622	6,545	6,567	4,787,800	6,567
2019-11-07	6,601	6,620	6,511	6,552	4,827,100	6,552
2019-11-06	6,730	6,742	6,626	6,640	5,188,900	6,640
2019-11-05	6,695	6,740	6,644	6,693	6,891,300	6,693
2019-11-01	6,600	6,670	6,584	6,619	5,817,800	6,619
2019-10-31	6,650	6,695	6,572	6,625	12,085,500	6,625
2019-10-30	6,489	6,489	6,331	6,365	8,485,000	6,365
2019-10-29	6,431	6,490	6,410	6,442	5,106,800	6,442
2019-10-28	6,388	6,436	6,345	6,370	3,918,500	6,370
2019-10-25	6,362	6,426	6,282	6,314	4,761,200	6,314
2019-10-24	6,383	6,396	6,300	6,340	3,352,100	6,340
2019-10-23	6,360	6,379	6,292	6,355	5,147,400	6,355
2019-10-21	6,477	6,481	6,402	6,460	2,727,400	6,460
2019-10-18	6,530	6,557	6,442	6,449	4,647,500	6,449
2019-10-17	6,415	6,517	6,414	6,510	6,570,000	6,510
2019-10-16	6,370	6,397	6,336	6,376	4,582,900	6,376
2019-10-15	6,310	6,324	6,242	6,311	4,945,700	6,311
2019-10-11	6,220	6,263	6,194	6,230	4,704,600	6,230
2019-10-10	6,143	6,167	6,083	6,136	4,146,500	6,136
2019-10-09	6,143	6,201	6,140	6,174	3,706,500	6,174
2019-10-08	6,217	6,228	6,177	6,202	3,968,000	6,202
2019-10-07	6,250	6,260	6,188	6,207	2,958,300	6,207
2019-10-04	6,150	6,224	6,148	6,215	4,087,200	6,215
2019-10-03	6,076	6,163	6,066	6,148	4,446,200	6,148
2019-10-02	6,271	6,298	6,191	6,200	5,862,800	6,200
2019-10-01	6,388	6,392	6,338	6,350	4,563,800	6,350
2019-09-30	6,350	6,397	6,329	6,347	4,348,500	6,347
2019-09-27	6,403	6,455	6,236	6,353	5,996,900	6,353
2019-09-26	6,593	6,593	6,427	6,440	5,718,900	6,440
2019-09-25	6,400	6,542	6,389	6,528	6,486,300	6,528
2019-09-24	6,374	6,435	6,368	6,414	3,463,900	6,414
2019-09-20	6,375	6,444	6,375	6,411	5,285,500	6,411
2019-09-19	6,432	6,435	6,341	6,375	6,107,700	6,375
2019-09-18	6,481	6,483	6,305	6,397	7,149,900	6,397
2019-09-17	6,536	6,590	6,519	6,542	4,927,900	6,542
2019-09-13	6,551	6,565	6,513	6,537	6,982,700	6,537
2019-09-12	6,495	6,557	6,486	6,515	6,268,300	6,515
2019-09-11	6,369	6,465	6,368	6,451	5,363,400	6,451
2019-09-10	6,406	6,455	6,360	6,369	6,808,700	6,369
2019-09-09	6,398	6,499	6,391	6,496	6,733,000	6,496
2019-09-06	6,351	6,380	6,285	6,360	5,635,300	6,360
2019-09-05	6,200	6,423	6,190	6,389	9,804,800	6,389
2019-09-04	6,133	6,168	6,086	6,150	3,943,700	6,150
2019-09-03	6,049	6,128	6,047	6,098	3,876,500	6,098
2019-09-02	6,026	6,078	6,018	6,036	2,831,500	6,036
2019-08-30	5,985	6,043	5,940	6,042	6,073,600	6,042
2019-08-29	5,918	5,960	5,867	5,908	3,714,400	5,908
2019-08-28	5,867	5,922	5,860	5,893	2,802,000	5,893
2019-08-27	5,865	5,896	5,857	5,882	3,358,900	5,882
2019-08-26	5,798	5,875	5,760	5,839	6,033,200	5,839
2019-08-23	5,855	5,959	5,845	5,903	4,687,500	5,903
2019-08-22	6,030	6,047	5,842	5,851	7,727,500	5,851
2019-08-21	5,910	6,018	5,895	5,995	4,999,200	5,995
2019-08-20	5,921	5,972	5,875	5,965	3,742,100	5,965
2019-08-19	5,901	5,937	5,836	5,896	3,717,800	5,896
2019-08-16	5,779	5,840	5,775	5,816	3,369,900	5,816
2019-08-15	5,774	5,864	5,745	5,838	5,632,100	5,838
2019-08-14	6,030	6,033	5,890	5,915	4,983,500	5,915
2019-08-13	5,920	5,937	5,858	5,889	4,706,700	5,889
2019-08-09	5,938	6,014	5,924	5,973	6,102,400	5,973
2019-08-08	5,870	5,927	5,828	5,863	6,234,800	5,863
2019-08-07	5,868	5,920	5,850	5,911	7,385,000	5,911
2019-08-06	5,600	5,812	5,581	5,798	9,451,300	5,798
2019-08-05	5,840	5,877	5,726	5,771	8,708,000	5,771
2019-08-02	6,000	6,016	5,890	5,940	8,526,900	5,940
2019-08-01	6,116	6,155	6,056	6,123	7,324,700	6,123
2019-07-31	6,100	6,245	6,098	6,170	17,868,500	6,170
2019-07-30	5,924	5,949	5,840	5,859	4,841,600	5,859
2019-07-29	5,916	5,964	5,841	5,864	4,707,100	5,864
2019-07-26	5,928	5,967	5,906	5,958	5,371,600	5,958
2019-07-25	5,930	5,942	5,887	5,905	4,380,500	5,905
2019-07-24	5,990	5,995	5,939	5,955	5,725,300	5,955
2019-07-23	5,800	5,896	5,772	5,852	4,817,500	5,852
2019-07-22	5,785	5,840	5,771	5,824	3,957,300	5,824
2019-07-19	5,743	5,860	5,742	5,838	7,621,300	5,838
2019-07-18	5,863	5,871	5,727	5,740	8,369,300	5,740
2019-07-17	5,871	5,951	5,865	5,951	6,506,400	5,951
2019-07-16	5,949	5,976	5,845	5,866	7,093,800	5,866
2019-07-12	6,019	6,050	5,996	6,049	5,762,200	6,049
2019-07-11	5,948	5,977	5,906	5,974	4,565,900	5,974
2019-07-10	5,890	5,968	5,870	5,955	5,809,000	5,955
2019-07-09	5,920	5,975	5,883	5,890	4,379,700	5,890
2019-07-08	6,000	6,070	5,916	5,939	6,961,000	5,939
2019-07-05	5,927	5,976	5,920	5,950	4,906,300	5,950
2019-07-04	5,876	5,899	5,832	5,895	4,314,100	5,895
2019-07-03	5,849	5,903	5,795	5,835	7,000,700	5,835
2019-07-02	5,789	5,810	5,751	5,782	4,939,200	5,782
2019-07-01	5,800	5,817	5,722	5,781	4,864,600	5,781
2019-06-28	5,699	5,715	5,613	5,648	4,515,700	5,648
2019-06-27	5,625	5,664	5,581	5,662	7,912,300	5,662
2019-06-26	5,630	5,689	5,622	5,633	5,518,400	5,633
2019-06-25	5,708	5,716	5,617	5,631	6,724,800	5,631
2019-06-24	5,710	5,762	5,688	5,752	6,428,500	5,752
2019-06-21	5,773	5,825	5,642	5,648	8,103,300	5,648
2019-06-20	5,726	5,858	5,724	5,778	7,629,000	5,778
2019-06-19	5,713	5,739	5,672	5,736	7,792,900	5,736
2019-06-18	5,551	5,659	5,540	5,623	7,836,500	5,623
2019-06-17	5,592	5,690	5,561	5,635	9,028,500	5,635
2019-06-14	5,430	5,548	5,401	5,498	10,392,800	5,498
2019-06-13	5,367	5,413	5,316	5,334	5,541,800	5,334
2019-06-12	5,333	5,374	5,318	5,321	4,381,000	5,321
2019-06-11	5,361	5,420	5,357	5,387	4,543,200	5,387
2019-06-10	5,298	5,363	5,269	5,360	5,419,600	5,360
2019-06-07	5,142	5,230	5,132	5,229	4,813,500	5,229
2019-06-06	5,158	5,201	5,131	5,131	4,792,500	5,131
2019-06-05	5,204	5,238	5,173	5,213	6,108,800	5,213
2019-06-04	5,159	5,174	5,070	5,084	7,466,500	5,084
2019-06-03	5,157	5,271	5,153	5,168	6,296,400	5,168
2019-05-31	5,261	5,331	5,242	5,257	5,939,100	5,257
2019-05-30	5,261	5,346	5,221	5,336	6,159,700	5,336
2019-05-29	5,370	5,385	5,303	5,314	6,810,800	5,314
2019-05-28	5,433	5,490	5,423	5,458	7,258,000	5,458
2019-05-27	5,355	5,440	5,316	5,423	4,831,100	5,423
2019-05-24	5,277	5,410	5,247	5,360	8,565,300	5,360
2019-05-23	5,478	5,490	5,353	5,366	10,611,500	5,366
2019-05-22	5,690	5,690	5,558	5,574	8,377,400	5,574
2019-05-21	5,758	5,773	5,594	5,610	12,528,300	5,610
2019-05-20	5,805	5,879	5,741	5,870	13,108,300	5,870
2019-05-17	5,700	5,956	5,680	5,900	27,282,100	5,900
2019-05-16	5,430	5,430	5,335	5,369	5,883,200	5,369
2019-05-15	5,299	5,473	5,282	5,473	7,892,600	5,473
2019-05-14	5,210	5,270	5,196	5,263	6,608,100	5,263
2019-05-13	5,349	5,409	5,320	5,371	5,092,900	5,371
2019-05-10	5,395	5,505	5,351	5,408	9,821,200	5,408
2019-05-09	5,270	5,353	5,231	5,330	7,872,500	5,330
2019-05-08	5,399	5,444	5,328	5,368	10,428,700	5,368
2019-05-07	5,500	5,571	5,386	5,408	20,287,100	5,408
2019-04-26	5,151	5,237	5,125	5,212	5,976,100	5,212
2019-04-25	5,219	5,267	5,183	5,257	5,362,700	5,257
2019-04-24	5,369	5,374	5,168	5,179	10,300,900	5,179
2019-04-23	5,300	5,328	5,277	5,288	3,632,100	5,288
2019-04-22	5,290	5,355	5,278	5,310	3,337,000	5,310
2019-04-19	5,355	5,378	5,319	5,331	4,632,900	5,331
2019-04-18	5,331	5,365	5,280	5,299	5,575,000	5,299
2019-04-17	5,356	5,416	5,321	5,363	5,946,000	5,363
2019-04-16	5,290	5,374	5,281	5,354	8,684,500	5,354
2019-04-15	5,275	5,335	5,216	5,220	6,734,600	5,220
2019-04-12	5,166	5,223	5,120	5,201	7,174,300	5,201
2019-04-11	5,057	5,152	5,050	5,126	5,545,300	5,126
2019-04-10	5,100	5,178	5,063	5,121	12,260,600	5,121
2019-04-09	5,150	5,250	5,061	5,250	23,197,300	5,250
2019-04-08	4,877	4,888	4,767	4,805	6,311,000	4,805
2019-04-05	4,714	4,818	4,713	4,816	9,799,000	4,816
2019-04-04	4,695	4,726	4,647	4,662	9,072,200	4,662
2019-04-03	4,687	4,734	4,682	4,725	7,463,600	4,725
2019-04-02	4,804	4,804	4,676	4,680	8,907,200	4,680
2019-04-01	4,711	4,776	4,696	4,756	7,344,200	4,756
2019-03-29	4,700	4,704	4,637	4,645	6,750,400	4,645
2019-03-28	4,710	4,718	4,646	4,673	8,269,000	4,673
2019-03-27	4,780	4,786	4,703	4,765	7,537,800	4,765
2019-03-26	4,652	4,769	4,643	4,769	12,663,100	4,769
2019-03-25	4,550	4,638	4,507	4,630	12,922,700	4,630
2019-03-22	4,765	4,786	4,680	4,709	18,504,100	4,709
2019-03-20	4,900	4,973	4,895	4,951	13,554,700	4,951
2019-03-19	5,147	5,158	5,096	5,124	4,887,500	5,124
2019-03-18	5,113	5,150	5,085	5,147	5,964,000	5,147
2019-03-15	5,097	5,164	5,072	5,119	7,371,000	5,119
2019-03-14	5,200	5,225	5,128	5,128	5,176,400	5,128
2019-03-13	5,153	5,212	5,108	5,166	6,844,100	5,166
2019-03-12	5,144	5,173	5,120	5,153	7,810,900	5,153
2019-03-11	5,015	5,042	4,961	5,025	8,416,600	5,025
2019-03-08	5,140	5,206	5,060	5,063	9,633,100	5,063
2019-03-07	5,286	5,298	5,221	5,229	7,195,200	5,229
2019-03-06	5,330	5,364	5,309	5,331	6,581,300	5,331
2019-03-05	5,289	5,344	5,271	5,326	5,958,000	5,326
2019-03-04	5,399	5,409	5,317	5,326	7,139,900	5,326
2019-03-01	5,358	5,378	5,308	5,315	6,311,400	5,315
2019-02-28	5,400	5,413	5,334	5,341	6,069,200	5,341
2019-02-27	5,348	5,414	5,339	5,382	7,939,000	5,382
2019-02-26	5,390	5,437	5,306	5,331	7,105,000	5,331
2019-02-25	5,345	5,398	5,336	5,377	7,084,600	5,377
2019-02-22	5,260	5,342	5,250	5,313	7,374,000	5,313
2019-02-21	5,260	5,358	5,228	5,340	11,638,900	5,340
2019-02-20	5,160	5,277	5,156	5,274	11,952,400	5,274
2019-02-19	5,082	5,149	5,073	5,149	7,419,300	5,149
2019-02-18	5,058	5,086	5,010	5,080	7,346,500	5,080
2019-02-15	5,001	5,066	4,968	5,046	8,126,200	5,046
2019-02-14	5,011	5,039	4,952	5,038	9,559,400	5,038
2019-02-13	4,873	4,992	4,873	4,980	12,017,200	4,980
2019-02-12	4,949	4,959	4,818	4,854	13,583,000	4,854
2019-02-08	4,919	5,030	4,900	4,906	18,692,900	4,906
2019-02-07	4,775	4,822	4,704	4,713	13,001,700	4,713
2019-02-06	5,039	5,051	4,828	4,839	19,028,100	4,839
2019-02-05	5,099	5,143	5,002	5,037	11,266,200	5,037
2019-02-04	5,099	5,117	5,011	5,055	21,628,000	5,055
2019-02-01	5,500	5,568	5,458	5,499	6,193,600	5,499
2019-01-31	5,399	5,467	5,388	5,467	6,314,000	5,467
2019-01-30	5,321	5,330	5,280	5,281	4,806,800	5,281
2019-01-29	5,340	5,378	5,281	5,349	4,300,900	5,349
2019-01-28	5,361	5,404	5,324	5,373	4,011,500	5,373
2019-01-25	5,283	5,373	5,283	5,324	6,737,000	5,324
2019-01-24	5,242	5,283	5,215	5,259	5,336,500	5,259
2019-01-23	5,351	5,388	5,290	5,349	3,909,600	5,349
2019-01-22	5,421	5,429	5,330	5,352	3,784,800	5,352
2019-01-21	5,509	5,522	5,416	5,436	3,491,800	5,436
2019-01-18	5,367	5,435	5,355	5,429	3,983,700	5,429
2019-01-17	5,392	5,410	5,340	5,366	3,914,600	5,366
2019-01-16	5,472	5,480	5,317	5,356	4,434,800	5,356
2019-01-15	5,392	5,458	5,300	5,447	7,343,800	5,447
2019-01-11	5,287	5,342	5,280	5,320	5,670,700	5,320
2019-01-10	5,349	5,385	5,223	5,246	6,571,100	5,246
2019-01-09	5,439	5,465	5,373	5,413	5,033,800	5,413
2019-01-08	5,395	5,408	5,310	5,376	5,764,200	5,376
2019-01-07	5,403	5,482	5,335	5,370	6,878,000	5,370
2019-01-04	5,148	5,185	5,025	5,182	9,040,000	5,182

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