パナソニック ホールディングス(6752)の株価時系列情報
パナソニック ホールディングス(6752)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1999/12/30 | 2,800 | 2,835 | 2,780 | 2,830 | 1,769,000 |
1999/12/29 | 2,900 | 2,915 | 2,825 | 2,840 | 6,582,000 |
1999/12/28 | 2,725 | 2,880 | 2,720 | 2,850 | 9,833,000 |
1999/12/27 | 2,710 | 2,755 | 2,690 | 2,720 | 1,823,000 |
1999/12/24 | 2,740 | 2,765 | 2,715 | 2,715 | 6,000,000 |
1999/12/22 | 2,675 | 2,710 | 2,665 | 2,685 | 3,243,000 |
1999/12/21 | 2,685 | 2,685 | 2,650 | 2,650 | 2,787,000 |
1999/12/20 | 2,690 | 2,695 | 2,635 | 2,670 | 3,192,000 |
1999/12/17 | 2,600 | 2,650 | 2,565 | 2,650 | 2,640,000 |
1999/12/16 | 2,620 | 2,635 | 2,565 | 2,595 | 2,854,000 |
1999/12/15 | 2,570 | 2,600 | 2,530 | 2,600 | 2,193,000 |
1999/12/14 | 2,590 | 2,610 | 2,540 | 2,595 | 3,555,000 |
1999/12/13 | 2,595 | 2,600 | 2,560 | 2,590 | 1,566,000 |
1999/12/10 | 2,620 | 2,655 | 2,610 | 2,635 | 6,238,000 |
1999/12/09 | 2,620 | 2,625 | 2,565 | 2,620 | 3,578,000 |
1999/12/08 | 2,635 | 2,635 | 2,580 | 2,595 | 2,622,000 |
1999/12/07 | 2,625 | 2,665 | 2,610 | 2,645 | 4,102,000 |
1999/12/06 | 2,650 | 2,670 | 2,580 | 2,590 | 2,006,000 |
1999/12/03 | 2,600 | 2,690 | 2,600 | 2,645 | 2,758,000 |
1999/12/02 | 2,540 | 2,590 | 2,520 | 2,590 | 2,776,000 |
1999/12/01 | 2,575 | 2,575 | 2,505 | 2,505 | 2,978,000 |
1999/11/30 | 2,650 | 2,650 | 2,580 | 2,585 | 4,201,000 |
1999/11/29 | 2,685 | 2,715 | 2,660 | 2,700 | 3,417,000 |
1999/11/26 | 2,775 | 2,790 | 2,720 | 2,765 | 5,053,000 |
1999/11/25 | 2,765 | 2,800 | 2,730 | 2,790 | 12,545,000 |
1999/11/24 | 2,665 | 2,750 | 2,665 | 2,685 | 12,030,000 |
1999/11/22 | 2,615 | 2,650 | 2,595 | 2,650 | 6,626,000 |
1999/11/19 | 2,600 | 2,600 | 2,565 | 2,575 | 5,845,000 |
1999/11/18 | 2,500 | 2,570 | 2,480 | 2,545 | 6,994,000 |
1999/11/17 | 2,505 | 2,510 | 2,425 | 2,430 | 3,863,000 |
1999/11/16 | 2,475 | 2,500 | 2,455 | 2,475 | 3,467,000 |
1999/11/15 | 2,515 | 2,530 | 2,460 | 2,460 | 4,906,000 |
1999/11/12 | 2,570 | 2,570 | 2,470 | 2,475 | 4,688,000 |
1999/11/11 | 2,600 | 2,600 | 2,530 | 2,535 | 13,165,000 |
1999/11/10 | 2,270 | 2,510 | 2,260 | 2,495 | 13,371,000 |
1999/11/09 | 2,300 | 2,300 | 2,230 | 2,230 | 2,593,000 |
1999/11/08 | 2,310 | 2,310 | 2,295 | 2,300 | 2,913,000 |
1999/11/05 | 2,295 | 2,300 | 2,275 | 2,275 | 3,039,000 |
1999/11/04 | 2,260 | 2,325 | 2,260 | 2,280 | 4,755,000 |
1999/11/02 | 2,200 | 2,265 | 2,195 | 2,240 | 4,018,000 |
1999/11/01 | 2,215 | 2,215 | 2,180 | 2,180 | 2,232,000 |
1999/10/29 | 2,160 | 2,195 | 2,150 | 2,195 | 2,822,000 |
1999/10/28 | 2,180 | 2,180 | 2,130 | 2,135 | 2,018,000 |
1999/10/27 | 2,175 | 2,195 | 2,155 | 2,155 | 3,404,000 |
1999/10/26 | 2,100 | 2,165 | 2,100 | 2,135 | 3,176,000 |
1999/10/25 | 2,165 | 2,165 | 2,075 | 2,080 | 2,807,000 |
1999/10/22 | 2,170 | 2,170 | 2,145 | 2,170 | 1,686,000 |
1999/10/21 | 2,135 | 2,165 | 2,115 | 2,150 | 3,501,000 |
1999/10/20 | 2,110 | 2,120 | 2,085 | 2,095 | 1,916,000 |
1999/10/19 | 2,100 | 2,100 | 2,060 | 2,080 | 2,376,000 |
1999/10/18 | 2,050 | 2,125 | 2,050 | 2,060 | 2,707,000 |
1999/10/15 | 2,130 | 2,140 | 2,055 | 2,060 | 3,663,000 |
1999/10/14 | 2,165 | 2,170 | 2,135 | 2,135 | 2,119,000 |
1999/10/13 | 2,170 | 2,190 | 2,150 | 2,155 | 2,970,000 |
1999/10/12 | 2,210 | 2,230 | 2,195 | 2,195 | 2,958,000 |
1999/10/08 | 2,200 | 2,200 | 2,155 | 2,185 | 2,361,000 |
1999/10/07 | 2,185 | 2,195 | 2,155 | 2,160 | 1,983,000 |
1999/10/06 | 2,145 | 2,150 | 2,125 | 2,145 | 1,829,000 |
1999/10/05 | 2,200 | 2,210 | 2,115 | 2,115 | 2,950,000 |
1999/10/04 | 2,210 | 2,240 | 2,180 | 2,210 | 2,155,000 |
1999/10/01 | 2,230 | 2,245 | 2,200 | 2,200 | 2,400,000 |
1999/09/30 | 2,230 | 2,270 | 2,215 | 2,265 | 3,266,000 |
1999/09/29 | 2,200 | 2,220 | 2,145 | 2,190 | 2,296,000 |
1999/09/28 | 2,170 | 2,185 | 2,150 | 2,180 | 1,617,000 |
1999/09/27 | 2,105 | 2,140 | 2,100 | 2,100 | 1,491,000 |
1999/09/24 | 2,080 | 2,100 | 2,050 | 2,080 | 4,406,000 |
1999/09/22 | 2,165 | 2,170 | 2,095 | 2,105 | 4,306,000 |
1999/09/21 | 2,250 | 2,250 | 2,195 | 2,230 | 3,090,000 |
1999/09/20 | 2,295 | 2,295 | 2,225 | 2,250 | 2,327,000 |
1999/09/17 | 2,210 | 2,245 | 2,190 | 2,245 | 2,651,000 |
1999/09/16 | 2,200 | 2,235 | 2,170 | 2,220 | 2,822,000 |
1999/09/14 | 2,265 | 2,280 | 2,205 | 2,235 | 3,897,000 |
1999/09/13 | 2,335 | 2,365 | 2,310 | 2,320 | 2,046,000 |
1999/09/10 | 2,260 | 2,330 | 2,255 | 2,305 | 6,421,000 |
1999/09/09 | 2,270 | 2,290 | 2,230 | 2,290 | 2,449,000 |
1999/09/08 | 2,250 | 2,255 | 2,220 | 2,245 | 2,406,000 |
1999/09/07 | 2,285 | 2,290 | 2,220 | 2,245 | 2,006,000 |
1999/09/06 | 2,310 | 2,325 | 2,280 | 2,290 | 3,090,000 |
1999/09/03 | 2,235 | 2,295 | 2,225 | 2,280 | 4,133,000 |
1999/09/02 | 2,230 | 2,240 | 2,210 | 2,210 | 2,380,000 |
1999/09/01 | 2,195 | 2,225 | 2,180 | 2,225 | 5,095,000 |
1999/08/31 | 2,260 | 2,260 | 2,160 | 2,160 | 6,913,000 |
1999/08/30 | 2,270 | 2,295 | 2,255 | 2,265 | 3,212,000 |
1999/08/27 | 2,300 | 2,325 | 2,260 | 2,265 | 3,229,000 |
1999/08/26 | 2,360 | 2,370 | 2,260 | 2,260 | 4,797,000 |
1999/08/25 | 2,420 | 2,430 | 2,350 | 2,350 | 3,944,000 |
1999/08/24 | 2,530 | 2,530 | 2,415 | 2,420 | 2,586,000 |
1999/08/23 | 2,450 | 2,460 | 2,410 | 2,410 | 2,592,000 |
1999/08/20 | 2,440 | 2,460 | 2,400 | 2,415 | 5,996,000 |
1999/08/19 | 2,505 | 2,520 | 2,460 | 2,500 | 3,400,000 |
1999/08/18 | 2,600 | 2,615 | 2,555 | 2,585 | 4,062,000 |
1999/08/17 | 2,570 | 2,640 | 2,560 | 2,605 | 3,935,000 |
1999/08/16 | 2,550 | 2,595 | 2,545 | 2,565 | 3,301,000 |
1999/08/13 | 2,510 | 2,530 | 2,495 | 2,520 | 3,329,000 |
1999/08/12 | 2,545 | 2,575 | 2,535 | 2,550 | 2,316,000 |
1999/08/11 | 2,475 | 2,520 | 2,470 | 2,505 | 1,947,000 |
1999/08/10 | 2,500 | 2,500 | 2,450 | 2,475 | 2,692,000 |
1999/08/09 | 2,525 | 2,540 | 2,510 | 2,515 | 2,025,000 |
1999/08/06 | 2,585 | 2,590 | 2,455 | 2,515 | 5,330,000 |
1999/08/05 | 2,575 | 2,590 | 2,530 | 2,560 | 4,459,000 |
1999/08/04 | 2,765 | 2,765 | 2,615 | 2,615 | 4,842,000 |
1999/08/03 | 2,700 | 2,785 | 2,695 | 2,770 | 5,638,000 |
1999/08/02 | 2,670 | 2,700 | 2,645 | 2,650 | 2,619,000 |
1999/07/30 | 2,715 | 2,775 | 2,685 | 2,725 | 4,658,000 |
1999/07/29 | 2,710 | 2,760 | 2,695 | 2,745 | 6,421,000 |
1999/07/28 | 2,620 | 2,715 | 2,580 | 2,670 | 4,651,000 |
1999/07/27 | 2,575 | 2,610 | 2,570 | 2,600 | 3,098,000 |
1999/07/26 | 2,560 | 2,600 | 2,535 | 2,555 | 2,475,000 |
1999/07/23 | 2,555 | 2,580 | 2,490 | 2,500 | 6,090,000 |
1999/07/22 | 2,675 | 2,745 | 2,565 | 2,635 | 6,194,000 |
1999/07/21 | 2,630 | 2,680 | 2,620 | 2,665 | 4,749,000 |
1999/07/19 | 2,800 | 2,830 | 2,675 | 2,745 | 3,091,000 |
1999/07/16 | 2,870 | 2,910 | 2,735 | 2,745 | 6,891,000 |
1999/07/15 | 2,895 | 2,980 | 2,760 | 2,790 | 16,095,000 |
1999/07/14 | 2,500 | 2,820 | 2,490 | 2,820 | 34,306,000 |
1999/07/13 | 2,420 | 2,430 | 2,405 | 2,420 | 2,955,000 |
1999/07/12 | 2,415 | 2,435 | 2,400 | 2,435 | 2,652,000 |
1999/07/09 | 2,465 | 2,465 | 2,385 | 2,410 | 3,591,000 |
1999/07/08 | 2,475 | 2,485 | 2,455 | 2,480 | 4,047,000 |
1999/07/07 | 2,490 | 2,490 | 2,455 | 2,460 | 2,562,000 |
1999/07/06 | 2,495 | 2,500 | 2,440 | 2,440 | 2,487,000 |
1999/07/05 | 2,485 | 2,500 | 2,475 | 2,480 | 1,630,000 |
1999/07/02 | 2,485 | 2,495 | 2,455 | 2,480 | 3,715,000 |
1999/07/01 | 2,430 | 2,475 | 2,425 | 2,475 | 3,218,000 |
1999/06/30 | 2,400 | 2,440 | 2,350 | 2,350 | 3,270,000 |
1999/06/29 | 2,350 | 2,380 | 2,345 | 2,365 | 2,354,000 |
1999/06/28 | 2,380 | 2,385 | 2,335 | 2,345 | 1,077,000 |
1999/06/25 | 2,365 | 2,370 | 2,330 | 2,345 | 2,268,000 |
1999/06/24 | 2,400 | 2,430 | 2,370 | 2,415 | 2,300,000 |
1999/06/23 | 2,465 | 2,470 | 2,410 | 2,410 | 2,164,000 |
1999/06/22 | 2,485 | 2,495 | 2,465 | 2,490 | 3,104,000 |
1999/06/21 | 2,450 | 2,485 | 2,445 | 2,480 | 2,997,000 |
1999/06/18 | 2,430 | 2,450 | 2,425 | 2,445 | 2,991,000 |
1999/06/17 | 2,400 | 2,445 | 2,395 | 2,435 | 2,772,000 |
1999/06/16 | 2,410 | 2,410 | 2,375 | 2,375 | 1,263,000 |
1999/06/15 | 2,410 | 2,410 | 2,375 | 2,405 | 1,961,000 |
1999/06/14 | 2,410 | 2,470 | 2,410 | 2,425 | 5,003,000 |
1999/06/11 | 2,360 | 2,440 | 2,355 | 2,425 | 10,608,000 |
1999/06/10 | 2,290 | 2,330 | 2,250 | 2,330 | 2,130,000 |
1999/06/09 | 2,260 | 2,285 | 2,240 | 2,240 | 1,889,000 |
1999/06/08 | 2,295 | 2,305 | 2,235 | 2,260 | 2,359,000 |
1999/06/07 | 2,270 | 2,320 | 2,250 | 2,260 | 1,711,000 |
1999/06/04 | 2,285 | 2,290 | 2,260 | 2,260 | 1,066,000 |
1999/06/03 | 2,280 | 2,280 | 2,235 | 2,255 | 1,191,000 |
1999/06/02 | 2,270 | 2,290 | 2,255 | 2,280 | 1,353,000 |
1999/06/01 | 2,200 | 2,270 | 2,195 | 2,265 | 1,577,000 |
1999/05/31 | 2,230 | 2,245 | 2,185 | 2,185 | 1,042,000 |
1999/05/28 | 2,175 | 2,225 | 2,170 | 2,190 | 1,933,000 |
1999/05/27 | 2,200 | 2,225 | 2,175 | 2,200 | 1,666,000 |
1999/05/26 | 2,190 | 2,250 | 2,185 | 2,205 | 1,882,000 |
1999/05/25 | 2,145 | 2,220 | 2,145 | 2,215 | 2,626,000 |
1999/05/24 | 2,140 | 2,165 | 2,135 | 2,150 | 2,756,000 |
1999/05/21 | 2,210 | 2,210 | 2,170 | 2,180 | 3,763,000 |
1999/05/20 | 2,265 | 2,265 | 2,200 | 2,225 | 3,572,000 |
1999/05/19 | 2,345 | 2,345 | 2,250 | 2,250 | 2,250,000 |
1999/05/18 | 2,355 | 2,370 | 2,325 | 2,350 | 1,841,000 |
1999/05/17 | 2,350 | 2,370 | 2,315 | 2,355 | 2,699,000 |
1999/05/14 | 2,400 | 2,410 | 2,355 | 2,355 | 3,983,000 |
1999/05/13 | 2,335 | 2,380 | 2,330 | 2,360 | 3,916,000 |
1999/05/12 | 2,245 | 2,335 | 2,245 | 2,335 | 4,469,000 |
1999/05/11 | 2,250 | 2,270 | 2,230 | 2,250 | 2,322,000 |
1999/05/10 | 2,250 | 2,270 | 2,230 | 2,250 | 1,902,000 |
1999/05/07 | 2,275 | 2,295 | 2,225 | 2,235 | 3,500,000 |
1999/05/06 | 2,300 | 2,340 | 2,255 | 2,315 | 2,771,000 |
1999/04/30 | 2,325 | 2,330 | 2,270 | 2,270 | 1,720,000 |
1999/04/28 | 2,410 | 2,410 | 2,300 | 2,325 | 2,230,000 |
1999/04/27 | 2,420 | 2,420 | 2,375 | 2,395 | 2,129,000 |
1999/04/26 | 2,400 | 2,420 | 2,380 | 2,400 | 2,459,000 |
1999/04/23 | 2,250 | 2,400 | 2,240 | 2,375 | 3,829,000 |
1999/04/22 | 2,290 | 2,290 | 2,225 | 2,250 | 1,814,000 |
1999/04/21 | 2,300 | 2,300 | 2,260 | 2,270 | 999,000 |
1999/04/20 | 2,240 | 2,300 | 2,240 | 2,300 | 1,212,000 |
1999/04/19 | 2,300 | 2,310 | 2,250 | 2,280 | 1,651,000 |
1999/04/16 | 2,320 | 2,360 | 2,310 | 2,310 | 1,880,000 |
1999/04/15 | 2,315 | 2,345 | 2,295 | 2,320 | 1,663,000 |
1999/04/14 | 2,310 | 2,335 | 2,260 | 2,335 | 2,434,000 |
1999/04/13 | 2,355 | 2,365 | 2,310 | 2,310 | 2,554,000 |
1999/04/12 | 2,400 | 2,400 | 2,335 | 2,335 | 1,929,000 |
1999/04/09 | 2,520 | 2,520 | 2,420 | 2,440 | 5,464,000 |
1999/04/08 | 2,450 | 2,490 | 2,435 | 2,490 | 4,627,000 |
1999/04/07 | 2,400 | 2,430 | 2,380 | 2,430 | 2,660,000 |
1999/04/06 | 2,445 | 2,445 | 2,335 | 2,440 | 2,925,000 |
1999/04/05 | 2,440 | 2,475 | 2,425 | 2,440 | 2,947,000 |
1999/04/02 | 2,355 | 2,450 | 2,350 | 2,450 | 5,431,000 |
1999/04/01 | 2,300 | 2,350 | 2,250 | 2,315 | 2,708,000 |
1999/03/31 | 2,345 | 2,355 | 2,300 | 2,310 | 2,168,000 |
1999/03/30 | 2,320 | 2,350 | 2,300 | 2,350 | 2,745,000 |
1999/03/29 | 2,290 | 2,320 | 2,285 | 2,300 | 4,286,000 |
1999/03/26 | 2,240 | 2,260 | 2,225 | 2,240 | 1,920,000 |
1999/03/25 | 2,200 | 2,245 | 2,170 | 2,170 | 2,361,000 |
1999/03/24 | 2,195 | 2,220 | 2,170 | 2,170 | 2,087,000 |
1999/03/23 | 2,240 | 2,255 | 2,190 | 2,190 | 2,632,000 |
1999/03/19 | 2,240 | 2,265 | 2,235 | 2,240 | 2,190,000 |
1999/03/18 | 2,285 | 2,290 | 2,225 | 2,225 | 2,307,000 |
1999/03/17 | 2,280 | 2,290 | 2,225 | 2,290 | 3,182,000 |
1999/03/16 | 2,225 | 2,260 | 2,220 | 2,260 | 2,441,000 |
1999/03/15 | 2,285 | 2,285 | 2,245 | 2,265 | 2,604,000 |
1999/03/12 | 2,300 | 2,305 | 2,270 | 2,290 | 10,375,000 |
1999/03/11 | 2,250 | 2,280 | 2,215 | 2,225 | 5,284,000 |
1999/03/10 | 2,195 | 2,250 | 2,180 | 2,250 | 9,550,000 |
1999/03/09 | 2,070 | 2,120 | 2,060 | 2,120 | 2,950,000 |
1999/03/08 | 2,035 | 2,070 | 2,030 | 2,050 | 2,864,000 |
1999/03/05 | 1,968 | 2,035 | 1,965 | 2,035 | 3,856,000 |
1999/03/04 | 1,928 | 1,956 | 1,927 | 1,949 | 1,889,000 |
1999/03/03 | 1,922 | 1,929 | 1,912 | 1,929 | 1,649,000 |
1999/03/02 | 1,955 | 1,960 | 1,920 | 1,925 | 2,175,000 |
1999/03/01 | 1,965 | 1,980 | 1,955 | 1,955 | 1,289,000 |
1999/02/26 | 1,980 | 1,989 | 1,961 | 1,985 | 1,268,000 |
1999/02/25 | 1,990 | 1,995 | 1,980 | 1,987 | 1,832,000 |
1999/02/24 | 2,030 | 2,030 | 1,995 | 2,005 | 1,576,000 |
1999/02/23 | 2,005 | 2,050 | 1,996 | 2,030 | 2,927,000 |
1999/02/22 | 2,000 | 2,030 | 1,992 | 2,015 | 2,095,000 |
1999/02/19 | 1,991 | 2,005 | 1,987 | 1,997 | 2,751,000 |
1999/02/18 | 1,979 | 1,990 | 1,977 | 1,986 | 2,538,000 |
1999/02/17 | 1,985 | 1,990 | 1,970 | 1,979 | 1,631,000 |
1999/02/16 | 1,961 | 1,984 | 1,961 | 1,977 | 1,913,000 |
1999/02/15 | 1,940 | 1,958 | 1,940 | 1,958 | 1,626,000 |
1999/02/12 | 1,940 | 1,955 | 1,925 | 1,934 | 2,550,000 |
1999/02/10 | 1,926 | 1,937 | 1,910 | 1,937 | 2,194,000 |
1999/02/09 | 1,968 | 1,968 | 1,926 | 1,926 | 1,614,000 |
1999/02/08 | 1,952 | 1,970 | 1,941 | 1,970 | 1,500,000 |
1999/02/05 | 1,950 | 1,965 | 1,930 | 1,957 | 1,940,000 |
1999/02/04 | 1,965 | 1,969 | 1,945 | 1,950 | 887,000 |
1999/02/03 | 1,960 | 1,965 | 1,955 | 1,960 | 1,102,000 |
1999/02/02 | 1,977 | 1,980 | 1,960 | 1,975 | 1,686,000 |
1999/02/01 | 1,989 | 1,999 | 1,971 | 1,981 | 2,860,000 |
1999/01/29 | 1,935 | 1,988 | 1,930 | 1,976 | 3,430,000 |
1999/01/28 | 1,910 | 1,915 | 1,898 | 1,905 | 2,152,000 |
1999/01/27 | 1,912 | 1,920 | 1,894 | 1,901 | 1,781,000 |
1999/01/26 | 1,923 | 1,929 | 1,905 | 1,905 | 1,721,000 |
1999/01/25 | 1,901 | 1,920 | 1,901 | 1,919 | 1,619,000 |
1999/01/22 | 1,924 | 1,949 | 1,924 | 1,939 | 1,511,000 |
1999/01/21 | 1,940 | 1,945 | 1,901 | 1,923 | 3,743,000 |
1999/01/20 | 1,940 | 1,943 | 1,925 | 1,940 | 2,523,000 |
1999/01/19 | 1,972 | 1,972 | 1,921 | 1,940 | 3,486,000 |
1999/01/18 | 1,992 | 2,000 | 1,970 | 1,975 | 1,602,000 |
1999/01/14 | 1,945 | 2,000 | 1,945 | 1,992 | 4,161,000 |
1999/01/13 | 1,908 | 1,980 | 1,908 | 1,965 | 2,736,000 |
1999/01/12 | 1,890 | 1,914 | 1,878 | 1,890 | 2,474,000 |
1999/01/11 | 1,915 | 1,922 | 1,908 | 1,908 | 1,447,000 |
1999/01/08 | 1,940 | 1,940 | 1,910 | 1,915 | 2,473,000 |
1999/01/07 | 1,965 | 2,005 | 1,960 | 1,968 | 1,806,000 |
1999/01/06 | 1,940 | 1,954 | 1,921 | 1,954 | 1,341,000 |
1999/01/05 | 1,945 | 1,948 | 1,913 | 1,925 | 1,945,000 |
1999/01/04 | 1,965 | 1,969 | 1,945 | 1,945 | 753,000 |