[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 
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
2016-08-123372.003377.003331.003349.00507550017009160200
2016-08-103385.003396.003355.003373.00550390018595366200
2016-08-093304.003375.003288.003374.00610640020410676400
2016-08-083341.003341.003269.003297.00496670016402729200
2016-08-053309.003330.003284.003293.00459370015183065400
2016-08-043285.003313.003240.003279.00512350016783496500
2016-08-033276.003308.003260.003268.00628720020632316100
2016-08-023320.003354.003297.003323.00644450021459088100
2016-08-013350.003397.003331.003339.001049840035231378500
2016-07-293250.003282.003190.003282.001098930035781720100
2016-07-283200.003214.003165.003192.00497920015885321100
2016-07-273185.003259.003178.003226.00624360020122957300
2016-07-263142.003181.003115.003160.00490240015436560000
2016-07-253200.003224.003156.003160.00456810014574752700
2016-07-223183.003228.003176.003196.00668000021366356000
2016-07-213272.003285.003203.003213.00717460023233175900
2016-07-203239.003256.003205.003232.00580270018746248400
2016-07-193218.003259.003190.003236.001130970036536792500
2016-07-153190.003224.003160.003179.00930520029640086200
2016-07-143100.003162.003094.003162.00775370024323965800
2016-07-133180.003207.003067.003074.001214070037898478400
2016-07-123170.003180.003104.003141.001054960033173155000
2016-07-113077.003163.003061.003133.001131320035321618500
2016-07-083039.003066.003007.003013.00752510022847515400
2016-07-073045.003088.003021.003034.00719220021947501700
2016-07-062987.003029.002953.003029.00907460027177116000
2016-07-053039.003047.002994.003036.00542200016377214600
2016-07-043018.003059.002992.503038.00551550016734141350
2016-07-013025.003046.002990.003007.00697990021035295350
2016-06-303039.003087.002988.002988.001192380036248721100
2016-06-292916.002976.502892.502962.001324570038940621350
2016-06-282755.002858.002750.502825.50879790024737183050
2016-06-272810.002818.002755.002782.00775650021576237000
2016-06-243044.003052.002700.002775.501871870053342102950
2016-06-233014.003020.002993.503017.00522050015726415000
2016-06-223028.003033.002990.003004.00733140022069557800
2016-06-212942.003074.002938.003060.00747690022617960150
2016-06-202963.003016.002943.002987.50745530022312935400
2016-06-172937.002961.002874.502899.00887920025839276350
2016-06-162975.502989.002872.002879.501261980036666843800
2016-06-152940.002991.502921.502975.00838880024903827300
2016-06-142919.002970.502889.002941.001026860030100406450
2016-06-132999.003009.002921.002930.00819340024200871700
2016-06-103077.003099.003034.003051.00724650022220681100
2016-06-093109.003119.003057.003074.00449290013858439200
2016-06-083118.003119.003065.003117.00577240017877894900
2016-06-073113.003122.003085.003102.00534260016570772700
2016-06-063000.003088.002995.003085.00653270019911404450
2016-06-033036.003097.003036.003072.00700930021547828200
2016-06-023052.003079.003022.003023.00658900020062260700
2016-06-013105.003107.003049.003073.00717590022125520400
2016-05-313068.003111.003053.003100.00682630021115345300
2016-05-303094.003097.003063.003082.00453440013949073500
2016-05-273092.003092.003048.003078.00599670018414296600
2016-05-263104.003119.003045.003072.001189020036637377800
2016-05-253047.003095.003026.003072.002277500069705265200
2016-05-242890.002901.002842.502885.50820650023635813850
2016-05-232917.002939.002873.502903.50839280024390378800
2016-05-202880.002934.502876.502917.00641100018680131850
2016-05-192966.002976.002860.502882.50756570021977594800
2016-05-182890.002957.002860.002944.001202160035097417700
2016-05-172866.002894.002810.002863.50692270019695661400
2016-05-162859.002895.502818.502860.00862010024653486000
2016-05-132875.002914.502856.502897.001666270048254466550
2016-05-122700.002854.002681.002850.001466090041024677900
2016-05-112750.002777.502710.002730.001042430028604624950
2016-05-102623.002696.002611.002681.50900210023966250650
2016-05-092593.502657.002567.502603.50815610021278496150
2016-05-062600.002606.002541.002563.501483340038063627350
2016-05-022606.002689.502596.502666.501292090034287846150
2016-04-282840.002894.502756.002778.001073020030191794100
2016-04-272839.002850.002812.002837.00583600016532767350
2016-04-262838.002880.502825.502850.00912970026043844600
2016-04-252955.002963.502821.002835.501824130052200994750
2016-04-222961.003020.002943.503017.001648490049200612800
2016-04-213058.003074.003032.003070.00967240029593159800
2016-04-202951.003035.002951.003027.001457560043869298900
2016-04-192886.002934.002863.002913.501191340034600186000
2016-04-182785.002819.002707.002736.001739400048000569250
2016-04-152995.003004.002924.502935.001387060040971195200
2016-04-143050.003060.003010.003032.001071780032490535000
2016-04-133041.003069.002956.003020.001439060043340255500
2016-04-122931.003045.002927.003032.001437170043041001700
2016-04-112840.002970.002823.502965.001395960040593929250
2016-04-082750.002895.002744.002858.501167570032862399100
2016-04-072811.002853.002796.502820.001005250028315960050
2016-04-062850.002892.502834.002850.00744420021268658050
2016-04-052852.002926.502846.502882.501362920039392806800
2016-04-042750.002875.502745.002860.501119170031803968500
2016-04-012855.002863.502751.502762.501158360032273279650
2016-03-312900.002943.502889.002893.00737280021492274900
2016-03-302943.002954.002868.502873.00727620021168510800
2016-03-292897.002943.502890.002943.50719030021036026800
2016-03-282898.002924.002870.002924.00616820017898272950
2016-03-252885.002914.502861.002896.00555420016069036300
2016-03-242867.502924.002823.502863.00962640027645243850
2016-03-232944.502973.002902.002910.00675050019749710500
2016-03-222980.002989.002887.002937.00905000026597532100
2016-03-182940.002954.502886.002936.00985020028749946100
2016-03-172921.502997.002896.002923.001786820052594485050
2016-03-162816.502915.002815.002883.001575390045375874400
2016-03-152791.002828.502762.002794.00869720024314225900
2016-03-142800.002851.502782.002798.50962890027107410300
2016-03-112687.502770.002684.502752.501129570030787032050
2016-03-102659.502754.002658.002743.501318330035911368150
2016-03-092548.002637.002521.502632.001101030028564218250
2016-03-082588.002620.002511.002569.50828690021235538250
2016-03-072605.502629.502576.002614.50951900024822549250
2016-03-042520.002594.502514.502592.50896540023012443850
2016-03-032460.002545.002426.502520.001084440027144339550
2016-03-022470.002513.002440.502491.501108470027510309300
2016-03-012372.002389.502313.502367.50858100020178615100
2016-02-292440.002485.002385.502387.00975960023745695850
2016-02-262415.002440.002385.002387.00808440019454183450
2016-02-252396.002420.502352.502383.00958560022833522000
2016-02-242386.002451.502359.502398.50857190020557844000
2016-02-232507.502510.002409.002435.501033010025377139000
2016-02-222471.002518.502443.002488.00609900015151916750
2016-02-192530.502535.002477.002503.50877570021979032400
2016-02-182600.002609.502557.002569.001035500026786414750
2016-02-172483.502588.002436.502481.001323310033206922550
2016-02-162400.002529.502382.002483.501094420026991681000
2016-02-152370.002476.502358.002447.001334780032232422200
2016-02-122242.502337.502199.002257.001804590040815105450
2016-02-102389.502498.002300.002341.001456080034404133450
2016-02-092424.002444.002356.502388.501366680032853967750
2016-02-082560.002592.002515.002569.001079610027531155700
2016-02-052592.002638.502580.502615.00859150022386970350
2016-02-042600.002657.002600.002620.501036920027167037650
2016-02-032626.002654.502610.002623.501591600041749669550
2016-02-022779.002812.002662.002692.501856780050890717900
2016-02-012923.002924.002700.002836.003225000091167690900
2016-01-292395.002530.002380.002523.002080890050870160000
2016-01-282442.002468.002361.002378.001725200041506293700
2016-01-272482.002523.502478.002512.001279020032042371750
2016-01-262472.002477.002426.502430.001174030028769292500
2016-01-252565.502569.502508.502538.001226310031037330550
2016-01-222530.502540.002474.002528.501630310040943663050
2016-01-212500.502577.502430.002430.501656740041548730400
2016-01-202589.002601.002451.002454.002039800051093623050
2016-01-192592.502673.002583.002666.50868940022889000100
2016-01-182532.502636.002525.002622.501226940031811317450
2016-01-152626.502649.002562.002582.501014650026411760750
2016-01-142613.002633.502575.002622.001472910038346430350
2016-01-132720.002780.002700.002750.001075670029513529900
2016-01-122749.002772.502667.502675.001618620043850261700
2016-01-082755.002895.002745.502824.501397290039341788250
2016-01-072797.502834.002751.002796.502092450058435195600
2016-01-063013.003014.002862.002897.501399220040867056300
2016-01-052980.002999.002930.002962.50802140023831661750
2016-01-042958.003066.002940.002957.001433210042828423400
2015-12-302986.503035.002980.503002.00580300017466040500
2015-12-292970.002985.502942.502978.00531760015774427650
2015-12-282945.002989.002918.502983.00516840015350935750
2015-12-252928.502945.502911.002933.50539200015798233700
2015-12-243000.003009.002939.502950.001313850039004475450
2015-12-222950.502952.002907.502913.00747720021858718400
2015-12-212951.002966.002887.002943.001175120034328261000
2015-12-183077.003117.002996.002998.501371390041588309750
2015-12-173115.003153.003076.003078.001377910042970300500
2015-12-163001.003026.002990.503007.001161260034904909550
2015-12-152991.503000.002947.502950.50980540029061275450
2015-12-142950.003024.002947.003016.001125840033575048150
2015-12-112990.003088.002990.003041.001034940031379857200
2015-12-102995.003015.002980.003005.00713560021407195800
2015-12-093033.003065.003006.003027.00751830022793527600
2015-12-083112.003132.003065.003078.00555450017145514300
2015-12-073123.003159.003123.003129.00588970018481963100
2015-12-043110.003121.003070.003091.001122750034672397600
2015-12-033135.003181.003128.003167.00773670024429389000
2015-12-023144.003204.003144.003168.00808070025604556000
2015-12-013201.003259.003183.003227.00742880023948860000
2015-11-303231.003243.003147.003177.001010960032097722800
2015-11-273285.003285.003248.003264.00586210019146224600
2015-11-263290.003295.003231.003240.00593670019305649300

   ※ 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