[6758 大証1部] ソニー 日足 時系列データ

[6758 大証1部] ソニー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-092193.002210.002193.002210.0011002414000
2013-07-082211.002211.002199.002199.009001986600
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-012105.002105.002105.002105.0010002105000
2013-06-2800
2013-06-272025.002025.002025.002025.00100202500
2013-06-2600
2013-06-252006.002006.002006.002006.005001003000
2013-06-241985.001986.001985.001986.00300595600
2013-06-2100
2013-06-201995.002020.001995.002020.00400803000
2013-06-192066.002066.002002.002002.007001409200
2013-06-182020.002020.002020.002020.00100202000
2013-06-171950.001950.001950.001950.00300585000
2013-06-1400
2013-06-131937.001937.001937.001937.00500968500
2013-06-1200
2013-06-111980.002088.001980.002088.0016003194200
2013-06-1000
2013-06-071900.001900.001900.001900.00100190000
2013-06-0600
2013-06-051983.001983.001983.001983.00100198300
2013-06-041990.002003.001990.002003.006001195300
2013-06-0300
2013-05-312106.002126.002048.002048.0011002324800
2013-05-3000
2013-05-292093.002093.002060.002060.0011002275600
2013-05-281994.002097.001994.002063.007001447400
2013-05-272100.002100.002038.002038.0032006622600
2013-05-242250.002250.002110.002110.0016003441600
2013-05-232346.002362.002290.002290.0010002339600
2013-05-222298.002360.002298.002331.0029006757100
2013-05-212162.002165.002131.002165.00810017522600
2013-05-2000
2013-05-172057.002057.002045.002051.0043008796500
2013-05-162037.002037.002005.002032.0013002626500
2013-05-152100.002143.002083.002100.0044009293800
2013-05-141920.001920.001890.001890.0052009981000
2013-05-131889.001889.001889.001889.00100188900
2013-05-101842.001842.001760.001789.0017003064000
2013-05-091770.001779.001766.001766.00400708500
2013-05-081770.001775.001760.001760.0010001768500
2013-05-071728.001728.001683.001683.0012002028000
2013-05-0200
2013-05-011592.001592.001592.001592.00100159200
2013-04-301600.001605.001600.001605.007001120500
2013-04-261700.001700.001700.001700.0015002550000
2013-04-2500
2013-04-241636.001636.001636.001636.00100163600
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-161614.001614.001614.001614.00100161400
2013-04-151621.001621.001621.001621.00100162100
2013-04-121690.001690.001690.001690.00200338000
2013-04-111681.001681.001679.001679.00300504100
2013-04-1000
2013-04-0900
2013-04-081644.001649.001644.001649.00300494200
2013-04-051648.001648.001606.001606.009001450400
2013-04-041530.001530.001492.001504.0011001655800
2013-04-031561.001561.001550.001550.0034005271100
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-271671.001671.001671.001671.00100167100
2013-03-2600
2013-03-251677.001728.001677.001728.0040006810000
2013-03-2200
2013-03-211701.001730.001701.001717.0034005833600
2013-03-191630.001675.001607.001675.0057009335900
2013-03-181632.001632.001582.001582.0019003039500
2013-03-151580.001656.001580.001656.0039006294500
2013-03-141487.001492.001487.001492.00200297900
2013-03-131487.001487.001487.001487.00200297400
2013-03-121522.001522.001519.001519.00300456300
2013-03-1100
2013-03-081481.001481.001469.001469.0021003108900
2013-03-0700
2013-03-061455.001455.001455.001455.00200291000
2013-03-051451.001451.001430.001430.001000014414100
2013-03-041420.001446.001420.001435.0015002153700
2013-03-011344.001344.001344.001344.00100134400
2013-02-281322.001322.001322.001322.00500661000
2013-02-271292.001292.001289.001289.00600774900
2013-02-261287.001298.001287.001292.009001163000
2013-02-251336.001336.001336.001336.00100133600
2013-02-2200
2013-02-211336.001336.001336.001336.0010001336000
2013-02-2000
2013-02-191312.001332.001312.001332.00400528800
2013-02-1800
2013-02-151305.001315.001270.001315.001820023649400
2013-02-141312.001341.001312.001330.001170015596000
2013-02-131353.001353.001290.001290.001890024610700
2013-02-121425.001425.001383.001384.0019002643700
2013-02-081432.001466.001363.001363.00930013003800
2013-02-071502.001531.001502.001530.0024003642700
2013-02-061485.001502.001472.001502.0014002085500
2013-02-0500
2013-02-0400
2013-02-011355.001355.001347.001347.00770010406600
2013-01-311367.001367.001335.001352.001340018026300
2013-01-301355.001355.001355.001355.00500677500
2013-01-291386.001386.001386.001386.00100138600
2013-01-281350.001405.001330.001405.0048006627900
2013-01-251249.001299.001247.001279.00870011007000
2013-01-241180.001180.001180.001180.00600708000
2013-01-231157.001175.001157.001175.00300350700
2013-01-221217.001217.001217.001217.00300365100
2013-01-211177.001177.001177.001177.00100117700
2013-01-181050.001122.001050.001120.0013001383400
2013-01-1700
2013-01-16992.00992.00992.00992.0010099200
2013-01-15993.00993.00993.00993.0010099300
2013-01-1100
2013-01-10947.00947.00947.00947.001000947000
2013-01-09936.00938.00936.00938.0016001499600
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-28975.00975.00975.00975.0010097500
2012-12-2700
2012-12-26959.00959.00959.00959.0010095900
2012-12-2500
2012-12-2100
2012-12-20921.00921.00918.00918.0026002393100
2012-12-19923.00938.00923.00938.00600555300
2012-12-18918.00918.00918.00918.00600550800
2012-12-17936.00936.00932.00932.0015001402800
2012-12-1400
2012-12-13889.00889.00889.00889.001000889000
2012-12-1200
2012-12-11812.00812.00812.00812.00500406000
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-29806.00806.00802.00802.001100886200
2012-11-2800
2012-11-2700
2012-11-26833.00833.00833.00833.0010083300
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-19827.00827.00827.00827.0010082700
2012-11-16814.00814.00812.00812.00300244000
2012-11-15790.00790.00777.00777.00600470700
2012-11-1400
2012-11-1300
2012-11-12865.00865.00865.00865.0010086500
2012-11-0900
2012-11-08888.00888.00888.00888.00200177600
2012-11-07898.00898.00898.00898.00200179600
2012-11-0600
2012-11-05904.00904.00904.00904.0010090400
2012-11-0200
2012-11-01952.00988.00952.00988.00500484700
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25945.00945.00945.00945.0010094500
2012-10-2400
2012-10-23972.00972.00972.00972.00400388800
2012-10-2200
2012-10-1900
2012-10-18968.00975.00968.00975.00600581500
2012-10-17965.00965.00965.00965.001000965000
2012-10-1600
2012-10-15887.00887.00887.00887.0010088700
2012-10-1200
2012-10-11903.00903.00903.00903.00300270900
2012-10-10887.00898.00887.00898.00700625300
2012-10-0900
2012-10-0500
2012-10-04915.00915.00915.00915.0010091500
2012-10-03927.00927.00927.00927.0010092700
2012-10-0200
2012-10-0100
2012-09-28914.00914.00914.00914.00500457000
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-24963.00963.00963.00963.0010096300
2012-09-2100
2012-09-2000
2012-09-191049.001050.001049.001050.00400419900
2012-09-1800
2012-09-1400
2012-09-13940.00940.00940.00940.001000940000
2012-09-1200
2012-09-1100
2012-09-10917.00917.00915.00915.00200183200
2012-09-07898.00906.00898.00906.001100988600
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03885.00886.00885.00886.00400354200
2012-08-31887.00887.00887.00887.0020001774000
2012-08-30903.00903.00903.00903.0010090300
2012-08-2900
2012-08-28921.00921.00903.00903.00300272700
2012-08-2700
2012-08-24922.00922.00922.00922.001000922000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20957.00960.00957.00960.00200191700
2012-08-1700
2012-08-16923.00925.00922.00922.0050004613500
2012-08-15900.00900.00893.00893.00200179300
2012-08-14943.00943.00943.00943.0010094300
2012-08-13971.00983.00949.00949.0013001272100
2012-08-10937.00955.00937.00954.00800754900
2012-08-09914.00914.00914.00914.00500457000
2012-08-08933.00939.00910.00910.0020001862900
2012-08-0700
2012-08-06898.00898.00888.00888.00200178600
2012-08-03916.00916.00870.00870.0032002836200
2012-08-02982.00982.00982.00982.001000982000
2012-08-0100
2012-07-3100
2012-07-30954.00954.00920.00920.0011001015400
2012-07-27943.00943.00943.00943.0010094300
2012-07-26879.00879.00879.00879.0010087900
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18965.00965.00965.00965.0010096500
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-111020.001020.001020.001020.0011001122000
2012-07-1000
2012-07-0900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter