6758 ソニーグループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	10,355	10,360	10,190	10,285	3,244,500	10,285
2020-12-29	10,305	10,475	10,305	10,390	4,198,100	10,390
2020-12-28	9,950	10,215	9,927	10,180	3,170,900	10,180
2020-12-25	10,045	10,050	9,942	9,953	2,465,200	9,953
2020-12-24	10,170	10,220	10,035	10,090	2,497,200	10,090
2020-12-23	10,075	10,150	9,999	10,150	2,140,100	10,150
2020-12-22	10,215	10,285	10,000	10,045	3,546,900	10,045
2020-12-21	10,360	10,560	10,260	10,405	4,179,100	10,405
2020-12-18	10,085	10,550	10,070	10,255	7,832,800	10,255
2020-12-17	9,825	10,055	9,785	10,025	8,699,200	10,025
2020-12-16	9,731	9,772	9,691	9,765	2,770,300	9,765
2020-12-15	9,830	9,849	9,695	9,730	3,594,900	9,730
2020-12-14	9,825	9,835	9,741	9,783	3,498,300	9,783
2020-12-11	9,870	9,910	9,820	9,858	4,807,900	9,858
2020-12-10	9,848	9,863	9,748	9,818	3,710,300	9,818
2020-12-09	9,704	9,880	9,686	9,872	4,494,700	9,872
2020-12-08	9,735	9,743	9,584	9,704	3,514,900	9,704
2020-12-07	9,820	9,823	9,610	9,675	3,313,900	9,675
2020-12-04	9,800	9,824	9,703	9,757	3,457,300	9,757
2020-12-03	9,566	9,765	9,562	9,765	4,862,900	9,765
2020-12-02	9,786	9,799	9,587	9,618	8,034,200	9,618
2020-12-01	9,804	9,925	9,756	9,800	5,659,600	9,800
2020-11-30	9,800	9,840	9,704	9,704	8,990,800	9,704
2020-11-27	9,794	9,860	9,706	9,812	6,963,800	9,812
2020-11-26	9,760	9,815	9,695	9,754	6,127,300	9,754
2020-11-25	9,500	9,854	9,489	9,810	12,108,400	9,810
2020-11-24	9,415	9,499	9,388	9,490	7,475,500	9,490
2020-11-20	9,200	9,235	9,104	9,235	4,567,700	9,235
2020-11-19	9,109	9,286	9,090	9,249	5,561,000	9,249
2020-11-18	9,375	9,387	9,198	9,237	5,027,400	9,237
2020-11-17	9,480	9,483	9,335	9,408	5,588,000	9,408
2020-11-16	9,352	9,491	9,326	9,491	5,981,000	9,491
2020-11-13	9,249	9,545	9,200	9,326	8,830,300	9,326
2020-11-12	9,200	9,215	9,069	9,160	6,724,600	9,160
2020-11-11	8,938	9,040	8,850	9,040	6,538,000	9,040
2020-11-10	9,000	9,131	8,888	8,920	8,475,600	8,920
2020-11-09	9,250	9,269	9,175	9,220	5,460,000	9,220
2020-11-06	9,284	9,300	9,140	9,145	6,007,800	9,145
2020-11-05	9,050	9,229	9,021	9,229	10,120,700	9,229
2020-11-04	8,931	9,032	8,834	8,903	9,430,100	8,903
2020-11-02	8,798	8,849	8,726	8,768	6,811,700	8,768
2020-10-30	8,700	8,815	8,650	8,674	9,416,400	8,674
2020-10-29	8,500	8,827	8,497	8,800	19,197,700	8,800
2020-10-28	8,117	8,249	8,091	8,248	6,090,800	8,248
2020-10-27	7,930	8,111	7,906	8,100	5,386,600	8,100
2020-10-26	7,890	8,065	7,880	8,017	3,933,200	8,017
2020-10-23	7,784	7,859	7,746	7,820	3,155,700	7,820
2020-10-22	7,800	7,846	7,785	7,816	3,301,400	7,816
2020-10-21	7,994	8,033	7,869	7,896	4,567,700	7,896
2020-10-20	7,859	7,973	7,813	7,900	4,564,400	7,900
2020-10-19	7,666	7,833	7,647	7,769	4,250,900	7,769
2020-10-16	7,700	7,709	7,564	7,603	5,375,700	7,603
2020-10-15	7,771	7,802	7,731	7,757	3,993,700	7,757
2020-10-14	7,860	7,879	7,777	7,811	4,377,300	7,811
2020-10-13	7,883	7,918	7,845	7,910	4,147,600	7,910
2020-10-12	7,810	7,831	7,721	7,768	4,335,400	7,768
2020-10-09	7,850	7,922	7,837	7,862	4,883,200	7,862
2020-10-08	7,753	7,850	7,733	7,832	4,337,000	7,832
2020-10-07	7,800	7,812	7,729	7,770	4,321,000	7,770
2020-10-06	7,901	7,908	7,742	7,828	4,514,600	7,828
2020-10-05	7,822	7,929	7,756	7,892	5,356,300	7,892
2020-10-02	8,015	8,103	7,710	7,753	9,218,800	7,753
2020-09-30	8,196	8,199	8,022	8,032	5,194,300	8,032
2020-09-29	8,191	8,244	8,161	8,200	4,755,200	8,200
2020-09-28	8,130	8,179	8,083	8,179	4,936,300	8,179
2020-09-25	8,192	8,209	8,100	8,100	6,306,500	8,100
2020-09-24	8,173	8,233	8,155	8,155	5,413,700	8,155
2020-09-23	8,337	8,348	8,159	8,204	7,138,900	8,204
2020-09-18	8,147	8,351	8,129	8,323	6,590,400	8,323
2020-09-17	8,270	8,287	8,123	8,132	5,429,400	8,132
2020-09-16	8,097	8,210	7,993	8,210	7,407,200	8,210
2020-09-15	8,290	8,343	7,972	8,058	9,849,000	8,058
2020-09-14	8,226	8,290	8,180	8,257	3,525,200	8,257
2020-09-11	8,204	8,265	8,140	8,211	4,644,100	8,211
2020-09-10	8,226	8,384	8,161	8,216	6,043,500	8,216
2020-09-09	8,085	8,111	8,012	8,078	5,729,800	8,078
2020-09-08	8,248	8,249	8,159	8,235	3,432,900	8,235
2020-09-07	8,220	8,283	8,181	8,198	3,845,500	8,198
2020-09-04	8,288	8,345	8,232	8,288	4,932,100	8,288
2020-09-03	8,495	8,495	8,381	8,426	3,830,500	8,426
2020-09-02	8,440	8,446	8,396	8,420	3,843,400	8,420
2020-09-01	8,305	8,352	8,233	8,349	3,934,700	8,349
2020-08-31	8,402	8,421	8,293	8,309	4,519,800	8,309
2020-08-28	8,501	8,545	8,223	8,280	7,158,000	8,280
2020-08-27	8,650	8,679	8,498	8,559	4,689,500	8,559
2020-08-26	8,495	8,572	8,469	8,571	4,650,800	8,571
2020-08-25	8,450	8,478	8,376	8,423	3,671,300	8,423
2020-08-24	8,300	8,413	8,257	8,407	3,720,500	8,407
2020-08-21	8,351	8,370	8,263	8,284	5,763,500	8,284
2020-08-20	8,526	8,535	8,300	8,354	8,100,600	8,354
2020-08-19	8,618	8,672	8,525	8,526	7,473,700	8,526
2020-08-18	8,801	8,818	8,722	8,768	4,061,300	8,768
2020-08-17	8,852	8,920	8,819	8,826	3,744,800	8,826
2020-08-14	8,811	8,910	8,766	8,876	6,005,200	8,876
2020-08-13	8,651	8,730	8,636	8,700	6,232,700	8,700
2020-08-12	8,534	8,535	8,426	8,462	4,558,100	8,462
2020-08-11	8,516	8,540	8,429	8,537	5,226,600	8,537
2020-08-07	8,406	8,542	8,389	8,525	5,041,900	8,525
2020-08-06	8,650	8,654	8,459	8,468	4,710,600	8,468
2020-08-05	8,704	8,838	8,485	8,546	10,341,800	8,546
2020-08-04	8,592	8,705	8,513	8,686	10,123,700	8,686
2020-08-03	8,206	8,352	8,163	8,314	5,726,500	8,314
2020-07-31	8,208	8,221	8,065	8,076	4,938,600	8,076
2020-07-30	8,199	8,269	8,131	8,184	3,600,000	8,184
2020-07-29	8,160	8,224	8,143	8,168	3,473,500	8,168
2020-07-28	8,293	8,305	8,238	8,258	3,887,500	8,258
2020-07-27	8,050	8,239	8,050	8,196	5,023,300	8,196
2020-07-22	8,250	8,330	8,250	8,260	3,489,700	8,260
2020-07-21	8,358	8,443	8,337	8,379	5,855,000	8,379
2020-07-20	8,157	8,253	8,104	8,249	4,029,600	8,249
2020-07-17	8,210	8,230	8,060	8,115	4,051,200	8,115
2020-07-16	8,200	8,322	8,147	8,176	8,201,800	8,176
2020-07-15	7,987	8,134	7,966	8,126	7,424,000	8,126
2020-07-14	8,002	8,047	7,906	7,940	6,387,700	7,940
2020-07-13	7,987	8,129	7,918	8,100	8,954,500	8,100
2020-07-10	7,739	7,919	7,678	7,780	8,899,600	7,780
2020-07-09	7,451	7,724	7,431	7,673	7,665,200	7,673
2020-07-08	7,465	7,495	7,430	7,430	3,266,300	7,430
2020-07-07	7,471	7,547	7,435	7,502	4,144,700	7,502
2020-07-06	7,548	7,580	7,510	7,580	3,205,900	7,580
2020-07-03	7,501	7,531	7,463	7,511	3,101,000	7,511
2020-07-02	7,556	7,577	7,470	7,500	4,557,600	7,500
2020-07-01	7,459	7,488	7,395	7,432	3,942,700	7,432
2020-06-30	7,400	7,454	7,338	7,384	4,322,900	7,384
2020-06-29	7,510	7,510	7,301	7,313	5,351,600	7,313
2020-06-26	7,532	7,554	7,494	7,519	4,139,200	7,519
2020-06-25	7,590	7,652	7,554	7,555	4,216,700	7,555
2020-06-24	7,652	7,705	7,625	7,650	4,630,100	7,650
2020-06-23	7,653	7,664	7,526	7,640	4,876,400	7,640
2020-06-22	7,670	7,705	7,602	7,607	4,118,500	7,607
2020-06-19	7,671	7,684	7,589	7,612	4,930,500	7,612
2020-06-18	7,606	7,696	7,603	7,665	4,970,700	7,665
2020-06-17	7,600	7,725	7,554	7,669	8,222,300	7,669
2020-06-16	7,461	7,520	7,416	7,480	5,830,000	7,480
2020-06-15	7,305	7,482	7,290	7,317	6,560,700	7,317
2020-06-12	7,307	7,449	7,201	7,404	8,110,900	7,404
2020-06-11	7,567	7,654	7,471	7,495	8,746,800	7,495
2020-06-10	7,372	7,524	7,340	7,496	6,131,100	7,496
2020-06-09	7,410	7,437	7,332	7,402	5,017,600	7,402
2020-06-08	7,377	7,407	7,330	7,396	5,597,200	7,396
2020-06-05	7,150	7,280	7,146	7,280	5,385,800	7,280
2020-06-04	7,270	7,334	7,188	7,267	8,366,900	7,267
2020-06-03	7,270	7,275	7,091	7,151	8,204,600	7,151
2020-06-02	7,027	7,194	7,027	7,133	8,749,000	7,133
2020-06-01	6,910	6,973	6,855	6,973	6,223,800	6,973
2020-05-29	6,944	6,976	6,874	6,874	9,666,800	6,874
2020-05-28	6,809	6,893	6,741	6,884	9,221,000	6,884
2020-05-27	6,690	6,751	6,670	6,750	6,653,400	6,750
2020-05-26	6,800	6,800	6,690	6,737	6,570,900	6,737
2020-05-25	6,873	6,875	6,717	6,750	3,710,400	6,750
2020-05-22	6,835	6,912	6,749	6,773	5,025,900	6,773
2020-05-21	6,810	6,877	6,782	6,795	5,431,200	6,795
2020-05-20	6,727	6,840	6,656	6,747	11,826,100	6,747
2020-05-19	6,852	7,000	6,781	6,902	9,304,200	6,902
2020-05-18	6,800	6,867	6,663	6,685	7,282,300	6,685
2020-05-15	6,912	7,006	6,853	6,865	6,575,800	6,865
2020-05-14	6,819	6,907	6,793	6,794	9,129,600	6,794
2020-05-13	7,015	7,080	6,982	7,069	5,017,700	7,069
2020-05-12	7,080	7,130	7,059	7,071	5,563,000	7,071
2020-05-11	7,012	7,132	6,990	7,059	6,087,800	7,059
2020-05-08	6,899	6,967	6,854	6,948	5,757,600	6,948
2020-05-07	6,749	6,808	6,716	6,792	4,745,200	6,792
2020-05-01	6,818	6,853	6,752	6,806	4,594,800	6,806
2020-04-30	6,900	7,009	6,830	6,932	8,377,300	6,932
2020-04-28	6,698	6,822	6,698	6,763	4,991,600	6,763
2020-04-27	6,783	6,809	6,732	6,779	3,602,600	6,779
2020-04-24	6,677	6,725	6,651	6,706	3,681,500	6,706
2020-04-23	6,767	6,803	6,718	6,761	3,763,800	6,761
2020-04-22	6,674	6,756	6,577	6,743	5,049,700	6,743
2020-04-21	6,829	6,914	6,701	6,722	6,414,900	6,722
2020-04-20	6,967	7,024	6,863	6,878	5,110,200	6,878
2020-04-17	6,850	6,985	6,791	6,969	9,271,300	6,969
2020-04-16	6,701	6,730	6,675	6,700	5,601,000	6,700
2020-04-15	6,630	6,799	6,581	6,767	6,668,800	6,767
2020-04-14	6,498	6,628	6,473	6,616	4,775,400	6,616
2020-04-13	6,591	6,619	6,491	6,507	4,581,900	6,507
2020-04-10	6,611	6,703	6,542	6,670	5,744,100	6,670
2020-04-09	6,784	6,787	6,642	6,711	5,604,900	6,711
2020-04-08	6,690	6,737	6,555	6,702	9,054,300	6,702
2020-04-07	6,750	6,803	6,525	6,690	9,155,000	6,690
2020-04-06	6,314	6,588	6,270	6,550	9,035,200	6,550
2020-04-03	6,354	6,434	6,184	6,260	8,346,400	6,260
2020-04-02	6,184	6,379	6,176	6,322	9,929,000	6,322
2020-04-01	6,350	6,407	6,161	6,228	9,172,300	6,228
2020-03-31	6,503	6,569	6,381	6,421	9,430,800	6,421
2020-03-30	6,488	6,532	6,354	6,434	10,889,700	6,434
2020-03-27	6,600	6,688	6,510	6,688	11,536,500	6,688
2020-03-26	6,400	6,459	6,325	6,400	9,297,700	6,400
2020-03-25	6,330	6,523	6,328	6,500	11,234,500	6,500
2020-03-24	5,966	6,198	5,912	6,198	12,787,200	6,198
2020-03-23	5,794	5,930	5,720	5,866	13,443,600	5,866
2020-03-19	6,133	6,200	5,700	5,929	18,077,500	5,929
2020-03-18	5,980	6,275	5,951	5,992	15,407,800	5,992
2020-03-17	5,572	5,977	5,499	5,833	20,806,200	5,833
2020-03-16	5,800	5,979	5,600	5,633	17,304,600	5,633
2020-03-13	5,476	5,980	5,297	5,811	26,823,200	5,811
2020-03-12	6,000	6,113	5,819	5,882	14,615,800	5,882
2020-03-11	6,298	6,427	6,122	6,145	12,208,900	6,145
2020-03-10	6,114	6,489	5,950	6,419	15,776,000	6,419
2020-03-09	6,424	6,447	6,135	6,214	12,909,400	6,214
2020-03-06	6,796	6,844	6,660	6,704	7,607,800	6,704
2020-03-05	6,911	6,959	6,852	6,929	6,867,100	6,929
2020-03-04	6,733	6,880	6,717	6,811	5,694,000	6,811
2020-03-03	7,041	7,053	6,805	6,805	10,454,700	6,805
2020-03-02	6,599	6,958	6,591	6,873	11,245,600	6,873
2020-02-28	6,700	6,769	6,572	6,611	11,636,800	6,611
2020-02-27	7,051	7,058	6,830	6,877	10,840,100	6,877
2020-02-26	7,185	7,185	7,026	7,155	7,935,200	7,155
2020-02-25	7,105	7,315	7,091	7,269	8,508,500	7,269
2020-02-21	7,456	7,548	7,451	7,479	4,197,200	7,479
2020-02-20	7,500	7,603	7,460	7,522	6,564,400	7,522
2020-02-19	7,357	7,422	7,304	7,370	4,910,300	7,370
2020-02-18	7,302	7,375	7,239	7,265	7,586,200	7,265
2020-02-17	7,516	7,557	7,440	7,452	5,598,500	7,452
2020-02-14	7,620	7,654	7,585	7,622	5,192,800	7,622
2020-02-13	7,739	7,762	7,657	7,670	4,251,200	7,670
2020-02-12	7,652	7,733	7,633	7,717	5,403,800	7,717
2020-02-10	7,712	7,749	7,667	7,691	6,018,000	7,691
2020-02-07	7,890	7,900	7,795	7,826	5,756,000	7,826
2020-02-06	7,777	7,858	7,689	7,845	9,785,200	7,845
2020-02-05	7,862	7,911	7,596	7,659	14,371,600	7,659
2020-02-04	7,650	7,726	7,545	7,700	8,364,300	7,700
2020-02-03	7,552	7,731	7,546	7,703	5,246,400	7,703
2020-01-31	7,807	7,818	7,708	7,718	5,660,500	7,718
2020-01-30	7,777	7,778	7,601	7,667	7,262,500	7,667
2020-01-29	7,829	7,858	7,772	7,835	4,661,000	7,835
2020-01-28	7,761	7,830	7,740	7,773	5,871,200	7,773
2020-01-27	7,798	7,933	7,727	7,865	6,355,700	7,865
2020-01-24	7,971	7,971	7,883	7,939	3,970,200	7,939
2020-01-23	7,940	7,987	7,912	7,950	4,546,700	7,950
2020-01-22	7,910	7,981	7,897	7,959	5,092,900	7,959
2020-01-21	8,000	8,007	7,917	7,944	4,222,100	7,944
2020-01-20	7,992	8,013	7,966	7,991	4,286,200	7,991
2020-01-17	8,020	8,037	7,924	7,924	6,791,500	7,924
2020-01-16	7,879	7,993	7,857	7,936	6,695,700	7,936
2020-01-15	7,935	8,016	7,863	7,880	11,286,400	7,880
2020-01-14	7,950	8,113	7,943	8,036	13,303,600	8,036
2020-01-10	7,864	7,916	7,830	7,843	7,961,300	7,843
2020-01-09	7,775	7,839	7,717	7,804	9,195,400	7,804
2020-01-08	7,591	7,702	7,514	7,660	11,405,100	7,660
2020-01-07	7,542	7,703	7,532	7,655	11,720,000	7,655
2020-01-06	7,331	7,429	7,325	7,420	5,154,100	7,420

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