[6758 東証1部] ソニー 日足 時系列データ

[6758 東証1部] ソニー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-184251.004271.004225.004226.00553650023488343500
2017-08-174330.004349.004320.004328.00380380016485003000
2017-08-164299.004332.004286.004325.00420150018138054700
2017-08-154300.004347.004284.004299.00555850023994815600
2017-08-144201.004286.004195.004257.00963950040912044800
2017-08-104397.004404.004324.004338.00658770028688826800
2017-08-094460.004491.004391.004402.00634170028044220900
2017-08-084445.004500.004439.004472.00578980025848354700
2017-08-074450.004452.004410.004410.00346600015316591200
2017-08-044414.004436.004401.004434.00312360013815760200
2017-08-034413.004436.004367.004419.00680890029976389200
2017-08-024427.004528.004333.004417.001409180062403638400
2017-08-014510.004547.004452.004459.00640150028812199000
2017-07-314510.004567.004494.004540.00462400020982846700
2017-07-284568.004588.004517.004533.00565820025698457600
2017-07-274545.004616.004537.004594.00735890033672702300
2017-07-264495.004524.004475.004524.00480810021651185000
2017-07-254480.004499.004456.004467.00336560015051130500
2017-07-244480.004493.004452.004485.00502080022450571000
2017-07-214535.004542.004516.004539.00365520016564006000
2017-07-204515.004554.004511.004534.00455230020634994600
2017-07-194489.004503.004480.004497.00370490016650120500
2017-07-184517.004517.004472.004505.00400260017991325400
2017-07-144515.004532.004494.004499.00429220019344122300
2017-07-134499.004528.004466.004478.00598580026875427200
2017-07-124436.004479.004420.004477.00693060030923754200
2017-07-114361.004446.004357.004439.00969550042856693500
2017-07-104305.004337.004290.004318.00545000023515747700
2017-07-074200.004250.004196.004245.00554220023454105900
2017-07-064271.004275.004231.004259.00620390026383512500
2017-07-054220.004271.004195.004270.00531590022555945200
2017-07-044328.004340.004225.004237.00605570025836501800
2017-07-034306.004337.004288.004310.00416020017957187700
2017-06-304281.004304.004267.004286.00726240031116963900
2017-06-294377.004408.004351.004365.00509140022255850000
2017-06-284320.004339.004296.004328.00690730029834806300
2017-06-274349.004352.004312.004349.00563650024450972800
2017-06-264279.004324.004278.004298.00374410016117901200
2017-06-234299.004307.004270.004275.00452620019390064200
2017-06-224261.004313.004249.004276.00649440027804710600
2017-06-214275.004277.004210.004228.00676870028663250000
2017-06-204321.004344.004277.004278.00688270029582071600
2017-06-194148.004291.004135.004290.001081120045833064900
2017-06-164125.004148.004110.004137.00549030022682374800
2017-06-154062.004147.004060.004138.00673550027754993200
2017-06-144085.004105.004060.004060.00439400017918671500
2017-06-134066.004068.004025.004037.00450250018217538100
2017-06-124033.004069.004021.004066.00528590021404460700
2017-06-094123.004146.004091.004116.00715630029477308700
2017-06-084161.004181.004106.004116.00626060025947759100
2017-06-074156.004160.004087.004126.00820210033756895200
2017-06-064195.004195.004147.004167.00597530024908504200
2017-06-054159.004186.004125.004174.00601520025014111200
2017-06-024051.004159.004050.004159.001134170046689661000
2017-06-014000.004032.003992.004029.00573890023023075600
2017-05-314050.004068.004031.004034.00453370018327236300
2017-05-304038.004040.003970.004031.00457030018309534100
2017-05-294035.004075.004025.004038.00462440018718869300
2017-05-264029.004032.004001.004009.00421540016929913600
2017-05-254003.004012.003979.004001.00399660015978737600
2017-05-244026.004057.003987.003998.00725900029194717300
2017-05-233949.003979.003934.003957.00458770018172209300
2017-05-223976.003981.003908.003943.00605950023854352600
2017-05-193940.003976.003931.003937.00778100030715389100
2017-05-183950.003991.003931.003942.00759200029984692200
2017-05-174040.004055.004017.004033.00475620019199735600
2017-05-164037.004055.004015.004023.00423640017081569700
2017-05-154006.004023.003983.004005.00569770022796005000
2017-05-124055.004061.004025.004046.00558820022594429200
2017-05-114083.004091.004054.004073.00524510021336459900
2017-05-104049.004088.004042.004081.00771860031410412800
2017-05-093991.004080.003989.004024.001080730043617140300
2017-05-083910.003998.003901.003989.001274390050591916600
2017-05-023860.003875.003830.003853.00654030025201681700
2017-05-013820.003898.003814.003873.001127190043593780400
2017-04-283775.003782.003735.003759.00523950019678985800
2017-04-273748.003797.003737.003762.00704070026526386300
2017-04-263744.003748.003709.003742.00675160025179473300
2017-04-253718.003737.003695.003715.00752110027955831200
2017-04-243740.003758.003713.003730.001330180049744999400
2017-04-213600.003608.003565.003592.00676650024257478300
2017-04-203488.003604.003482.003571.00910590032487623600
2017-04-193461.003523.003459.003506.00623760021841057800
2017-04-183468.003494.003448.003456.00339240011759469900
2017-04-173408.003473.003402.003453.00430480014840688300
2017-04-143453.003459.003412.003422.00367570012609734200
2017-04-133422.003456.003405.003446.00469340016099581900
2017-04-123460.003477.003423.003458.00542730018727389900
2017-04-113546.003548.003507.003532.00362010012771982000
2017-04-103546.003566.003533.003553.00342200012149467900
2017-04-073580.003580.003515.003547.00661500023465058300
2017-04-063600.003620.003541.003555.00707670025291121700
2017-04-053670.003701.003628.003655.00594570021743005700
2017-04-043657.003706.003638.003674.00661570024289239700
2017-04-033725.003728.003646.003664.001037770038199978800
2017-03-313750.003792.003747.003766.001247800047014992900
2017-03-303712.003737.003710.003734.00793560029587979200
2017-03-293630.003721.003629.003704.001116340041220301000
2017-03-283581.003610.003581.003605.00590530021261613000
2017-03-273569.003594.003555.003577.00532080019013133600
2017-03-243538.003622.003527.003603.00578710020794386600
2017-03-233557.003573.003522.003540.00428360015174419900
2017-03-223580.003591.003545.003553.00634560022606215900
2017-03-213650.003653.003613.003627.00380530013824079100
2017-03-173614.003655.003604.003639.00551750020066886900
2017-03-163581.003626.003581.003619.00515180018597992900
2017-03-153601.003609.003585.003604.00364100013103330700
2017-03-143650.003657.003620.003635.00390570014187562000
2017-03-133638.003665.003617.003659.00523760019087785300
2017-03-103630.003664.003613.003661.001168180042562429400
2017-03-093531.003545.003524.003532.00321850011376543400
2017-03-083512.003519.003481.003513.00371020012991466800
2017-03-073534.003540.003511.003522.00435660015353855600
2017-03-063588.003596.003552.003560.00343600012270167500
2017-03-033620.003649.003589.003602.00640000023137932300
2017-03-023593.003614.003568.003583.00582910020927852600
2017-03-013491.003542.003490.003529.00422810014893332000
2017-02-283473.003532.003473.003478.00595170020814560100
2017-02-273442.003475.003430.003454.00388930013425047900
2017-02-243514.003525.003482.003486.00357540012511567800
2017-02-233513.003525.003500.003515.00317910011162301300
2017-02-223569.003591.003526.003535.00512840018234327100
2017-02-213517.003532.003491.003521.0026636009367053400
2017-02-203526.003531.003501.003508.00388440013652372500
2017-02-173527.003562.003516.003547.00337880011973031300
2017-02-163600.003600.003538.003560.00584380020822054200
2017-02-153604.003604.003575.003595.00347840012491382700
2017-02-143607.003607.003569.003572.00371630013331757500
2017-02-133606.003616.003568.003587.00415050014889305500
2017-02-103604.003608.003575.003590.00491360017648860700
2017-02-093564.003589.003542.003561.00421350015018614200
2017-02-083585.003588.003550.003573.00448060015977613500
2017-02-073619.003626.003591.003599.00735280026543617600
2017-02-063585.003610.003572.003589.00876940031506311800
2017-02-033537.003600.003507.003537.001852230065857046100
2017-02-023420.003435.003352.003369.00492020016656243900
2017-02-013351.003423.003351.003410.00579320019677617500
2017-01-313362.003453.003362.003423.001107500037815886600
2017-01-303478.003506.003463.003502.00447590015608005500
2017-01-273530.003540.003488.003505.00483360016970105700
2017-01-263500.003525.003485.003520.00716240025133684600
2017-01-253465.003472.003421.003445.00418430014402505100
2017-01-243443.003470.003410.003418.00529650018206942400
2017-01-233472.003473.003418.003432.00463580015926015200
2017-01-203488.003493.003456.003472.00513690017843093300
2017-01-193525.003525.003467.003498.00482490016869902000
2017-01-183450.003496.003433.003484.00591670020494304700
2017-01-173514.003570.003491.003504.00867040030610004700
2017-01-163517.003555.003504.003514.00466150016431482400
2017-01-133531.003549.003499.003549.00629140022214393700
2017-01-123524.003562.003500.003532.001079230038133255600
2017-01-113464.003550.003462.003510.001362000047834829900
2017-01-103345.003439.003344.003394.001146120038974238500
2017-01-063328.003374.003311.003316.00887360029593134700
2017-01-053335.003337.003269.003296.00720170023732244100
2017-01-043305.003333.003274.003333.00591400019552300100
2016-12-303311.003311.003262.003275.00333980010948467700
2016-12-293331.003333.003266.003299.00445540014699950500
2016-12-283322.003368.003320.003338.00388860013010759700
2016-12-273320.003336.003308.003324.00313350010412993500
2016-12-263351.003365.003331.003333.0028265009443875100
2016-12-223347.003352.003322.003342.00369440012335602500
2016-12-213380.003385.003335.003336.00509360017117169900
2016-12-203365.003376.003332.003362.00436350014654689100
2016-12-193383.003404.003375.003381.00499810016924639500
2016-12-163400.003414.003338.003347.00718190024193249100
2016-12-153390.003394.003358.003373.00538730018180853200
2016-12-143378.003394.003360.003372.00583650019718374500
2016-12-133333.003393.003325.003378.00618370020845229000
2016-12-123389.003390.003334.003366.00694970023388579600
2016-12-093285.003381.003275.003368.001524730050888074100
2016-12-083231.003280.003210.003261.001135360037006666300
2016-12-073209.003213.003192.003199.00491590015739134800
2016-12-063210.003216.003180.003190.00546670017480092100
2016-12-053167.003191.003146.003160.00673730021315004300
2016-12-023181.003191.003136.003168.001122800035524504900
2016-12-013300.003307.003243.003249.00931590030461614800
2016-11-303316.003330.003274.003288.00515440016970754400
2016-11-293278.003317.003278.003311.00376480012431496400
2016-11-283275.003329.003273.003323.00487250016079233300
2016-11-253337.003359.003306.003328.00675060022492354800
2016-11-243360.003366.003333.003334.00667890022368907300
2016-11-223322.003360.003317.003355.00792890026537614500
2016-11-213260.003303.003256.003300.00624760020535919000
2016-11-183227.003247.003211.003235.00614550019862933800
2016-11-173193.003228.003177.003226.00431590013872256400
2016-11-163220.003231.003198.003206.00505580016238276100
2016-11-153225.003227.003172.003203.00720850023036804700
2016-11-143228.003265.003215.003261.00657720021347161100
2016-11-113208.003225.003178.003199.00851380027220736600
2016-11-103260.003260.003170.003207.001033730033193095700
2016-11-093210.003219.002930.003023.001473100045083914950
2016-11-083163.003192.003160.003185.00466180014809468500
2016-11-073219.003224.003136.003149.00824730026065429800
2016-11-043200.003204.003131.003175.00851860026968458200
2016-11-023280.003297.003251.003265.00908680029707183700
2016-11-013291.003339.003282.003337.00751620024890735900
2016-10-313305.003364.003296.003361.00611010020426668900
2016-10-283316.003320.003280.003300.00570470018805905500
2016-10-273298.003326.003291.003302.00407250013457027800
2016-10-263312.003328.003284.003325.00417690013840951300
2016-10-253332.003335.003305.003330.00506270016812138900
2016-10-243335.003337.003308.003318.00514080017070694800
2016-10-213387.003392.003306.003321.00966770032245388100
2016-10-203390.003422.003375.003403.00610230020740232100
2016-10-193469.003475.003402.003402.00569220019526218500
2016-10-183433.003472.003421.003472.00657920022724200300
2016-10-173439.003450.003389.003426.00524040017935951500
2016-10-143485.003493.003432.003439.00896420031055265300
2016-10-133421.003472.003415.003428.00851610029271799900
2016-10-123383.003399.003368.003384.00426970014457193600
2016-10-113400.003436.003388.003414.00725350024801678800
2016-10-073400.003400.003341.003350.00463610015575965500
2016-10-063418.003419.003380.003385.00385570013095621300
2016-10-053380.003392.003349.003392.00396760013410188400
2016-10-043352.003378.003345.003371.00371240012485727500
2016-10-033333.003343.003312.003335.00425490014173415000
2016-09-303340.003347.003293.003293.00709960023523722000
2016-09-293372.003403.003348.003383.00495170016726879500
2016-09-283387.003390.003343.003368.00423700014255003400
2016-09-273300.003380.003300.003378.00617910020662491700
2016-09-263398.003410.003367.003381.00419670014231182600
2016-09-233400.003429.003390.003400.00637880021742835600
2016-09-213315.003374.003275.003373.00709390023642249600
2016-09-203277.003374.003274.003320.00659360021938354400
2016-09-163297.003298.003263.003270.00390830012803049800
2016-09-153291.003312.003266.003279.00435450014303542400
2016-09-143300.003336.003291.003319.00404270013403983800
2016-09-133316.003382.003310.003337.00535170017898751000
2016-09-123300.003336.003271.003287.00655400021602967700
2016-09-093411.003411.003371.003389.00489590016623628400
2016-09-083437.003440.003386.003411.00512520017515892700
2016-09-073417.003445.003410.003437.00500650017160137100
2016-09-063402.003450.003402.003435.00524840018012485600
2016-09-053398.003445.003380.003401.00705120024054981300
2016-09-023304.003363.003297.003350.00536650017936944700
2016-09-013327.003332.003293.003300.00502670016608007200
2016-08-313350.003360.003321.003325.00620130020679954200
2016-08-303352.003354.003311.003326.00361030012013916800
2016-08-293369.003384.003335.003347.00533180017903016200
2016-08-263380.003380.003330.003331.00470420015728766400
2016-08-253343.003382.003331.003371.00572130019205026400
2016-08-243335.003385.003325.003373.00669700022526759100
2016-08-233313.003329.003279.003302.00457380015099774600
2016-08-223276.003329.003274.003319.00398890013202721200
2016-08-193302.003303.003249.003273.00399040013069732300
2016-08-183222.003325.003200.003270.00653760021445185200
2016-08-173283.003308.003206.003253.00679510022125701700
2016-08-163307.003345.003292.003295.00598230019828542800
2016-08-153350.003350.003286.003300.00454790015038259700

   ※ 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。 

s7db.com Twitter Blog