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 |
---|---|---|---|---|---|
2011/12/30 | 644 | 654 | 643 | 654 | 5,560,400 |
2011/12/29 | 644 | 647 | 638 | 644 | 6,453,100 |
2011/12/28 | 644 | 649 | 641 | 642 | 9,109,800 |
2011/12/27 | 643 | 645 | 638 | 641 | 6,902,500 |
2011/12/26 | 652 | 652 | 644 | 645 | 5,190,900 |
2011/12/22 | 650 | 653 | 647 | 648 | 5,255,200 |
2011/12/21 | 655 | 658 | 647 | 650 | 6,743,200 |
2011/12/20 | 648 | 657 | 645 | 645 | 9,108,900 |
2011/12/19 | 671 | 672 | 641 | 649 | 17,927,400 |
2011/12/16 | 677 | 683 | 673 | 683 | 11,220,900 |
2011/12/15 | 694 | 694 | 674 | 674 | 8,487,300 |
2011/12/14 | 694 | 699 | 690 | 697 | 5,908,400 |
2011/12/13 | 691 | 699 | 691 | 695 | 6,851,400 |
2011/12/12 | 704 | 711 | 702 | 706 | 6,648,300 |
2011/12/09 | 698 | 705 | 690 | 694 | 18,082,700 |
2011/12/08 | 734 | 735 | 713 | 714 | 11,741,300 |
2011/12/07 | 725 | 737 | 719 | 735 | 10,543,300 |
2011/12/06 | 725 | 733 | 712 | 716 | 6,719,800 |
2011/12/05 | 738 | 738 | 723 | 727 | 4,922,600 |
2011/12/02 | 741 | 743 | 730 | 733 | 5,351,200 |
2011/12/01 | 743 | 748 | 736 | 742 | 8,264,800 |
2011/11/30 | 726 | 728 | 715 | 727 | 11,917,400 |
2011/11/29 | 716 | 728 | 711 | 726 | 6,756,900 |
2011/11/28 | 695 | 715 | 692 | 706 | 7,082,800 |
2011/11/25 | 677 | 696 | 677 | 685 | 7,550,200 |
2011/11/24 | 666 | 693 | 662 | 686 | 9,049,800 |
2011/11/22 | 665 | 685 | 662 | 680 | 6,688,300 |
2011/11/21 | 682 | 683 | 668 | 672 | 6,321,800 |
2011/11/18 | 682 | 689 | 675 | 686 | 6,826,000 |
2011/11/17 | 683 | 694 | 678 | 692 | 5,932,400 |
2011/11/16 | 688 | 699 | 682 | 684 | 5,150,100 |
2011/11/15 | 691 | 697 | 686 | 692 | 3,902,500 |
2011/11/14 | 699 | 706 | 696 | 701 | 5,103,600 |
2011/11/11 | 688 | 700 | 684 | 689 | 6,944,100 |
2011/11/10 | 694 | 696 | 677 | 689 | 13,847,600 |
2011/11/09 | 710 | 718 | 708 | 715 | 7,425,000 |
2011/11/08 | 722 | 723 | 700 | 702 | 10,022,500 |
2011/11/07 | 727 | 728 | 721 | 726 | 5,707,600 |
2011/11/04 | 742 | 747 | 720 | 733 | 11,341,900 |
2011/11/02 | 761 | 762 | 738 | 739 | 12,479,100 |
2011/11/01 | 780 | 791 | 765 | 768 | 13,886,600 |
2011/10/31 | 813 | 825 | 806 | 809 | 12,347,200 |
2011/10/28 | 824 | 834 | 821 | 826 | 13,482,200 |
2011/10/27 | 783 | 808 | 776 | 806 | 7,823,200 |
2011/10/26 | 770 | 792 | 765 | 782 | 7,657,900 |
2011/10/25 | 785 | 790 | 773 | 781 | 7,388,900 |
2011/10/24 | 770 | 788 | 770 | 784 | 9,270,500 |
2011/10/21 | 738 | 780 | 737 | 776 | 11,727,800 |
2011/10/20 | 742 | 756 | 726 | 753 | 10,454,200 |
2011/10/19 | 753 | 757 | 740 | 745 | 5,354,500 |
2011/10/18 | 740 | 747 | 736 | 743 | 5,654,900 |
2011/10/17 | 751 | 764 | 749 | 763 | 6,057,800 |
2011/10/14 | 748 | 757 | 742 | 742 | 5,850,700 |
2011/10/13 | 757 | 768 | 756 | 756 | 6,415,500 |
2011/10/12 | 735 | 748 | 730 | 741 | 6,103,400 |
2011/10/11 | 732 | 746 | 726 | 738 | 9,835,600 |
2011/10/07 | 738 | 740 | 715 | 717 | 6,403,200 |
2011/10/06 | 715 | 733 | 712 | 732 | 6,159,000 |
2011/10/05 | 720 | 721 | 704 | 709 | 7,117,100 |
2011/10/04 | 708 | 715 | 701 | 715 | 8,326,100 |
2011/10/03 | 734 | 735 | 711 | 723 | 9,519,900 |
2011/09/30 | 767 | 769 | 746 | 754 | 9,739,100 |
2011/09/29 | 754 | 763 | 742 | 763 | 8,993,600 |
2011/09/28 | 760 | 764 | 752 | 763 | 10,004,100 |
2011/09/27 | 720 | 740 | 717 | 740 | 6,222,200 |
2011/09/26 | 730 | 731 | 703 | 705 | 12,321,300 |
2011/09/22 | 738 | 740 | 728 | 735 | 8,201,000 |
2011/09/21 | 750 | 761 | 746 | 752 | 6,919,100 |
2011/09/20 | 756 | 758 | 747 | 753 | 7,033,000 |
2011/09/16 | 765 | 776 | 763 | 769 | 9,347,300 |
2011/09/15 | 755 | 763 | 750 | 754 | 6,281,500 |
2011/09/14 | 742 | 752 | 739 | 747 | 10,324,900 |
2011/09/13 | 752 | 753 | 736 | 740 | 14,961,100 |
2011/09/12 | 761 | 764 | 750 | 752 | 8,903,200 |
2011/09/09 | 774 | 791 | 774 | 781 | 11,623,200 |
2011/09/08 | 783 | 784 | 764 | 770 | 6,200,100 |
2011/09/07 | 776 | 778 | 766 | 772 | 7,280,800 |
2011/09/06 | 784 | 785 | 757 | 759 | 9,463,400 |
2011/09/05 | 797 | 798 | 781 | 786 | 5,918,200 |
2011/09/02 | 813 | 818 | 808 | 811 | 7,578,500 |
2011/09/01 | 809 | 820 | 807 | 818 | 7,058,800 |
2011/08/31 | 815 | 815 | 801 | 809 | 10,512,000 |
2011/08/30 | 813 | 826 | 812 | 822 | 10,903,400 |
2011/08/29 | 796 | 802 | 784 | 796 | 6,729,900 |
2011/08/26 | 789 | 799 | 783 | 794 | 7,412,300 |
2011/08/25 | 770 | 798 | 767 | 792 | 10,407,500 |
2011/08/24 | 793 | 795 | 759 | 763 | 13,145,300 |
2011/08/23 | 782 | 795 | 779 | 792 | 7,815,300 |
2011/08/22 | 782 | 792 | 778 | 779 | 6,314,200 |
2011/08/19 | 780 | 790 | 779 | 782 | 9,931,400 |
2011/08/18 | 806 | 807 | 792 | 795 | 6,927,900 |
2011/08/17 | 807 | 816 | 804 | 813 | 5,645,400 |
2011/08/16 | 809 | 811 | 806 | 811 | 5,841,100 |
2011/08/15 | 808 | 809 | 797 | 807 | 6,240,900 |
2011/08/12 | 810 | 813 | 790 | 795 | 7,546,800 |
2011/08/11 | 798 | 803 | 792 | 801 | 10,245,900 |
2011/08/10 | 826 | 828 | 810 | 815 | 10,412,900 |
2011/08/09 | 801 | 811 | 780 | 809 | 18,968,900 |
2011/08/08 | 832 | 835 | 815 | 819 | 15,295,000 |
2011/08/05 | 840 | 850 | 834 | 838 | 19,031,500 |
2011/08/04 | 887 | 894 | 878 | 879 | 10,298,000 |
2011/08/03 | 900 | 902 | 884 | 885 | 10,232,500 |
2011/08/02 | 916 | 916 | 909 | 911 | 6,286,800 |
2011/08/01 | 927 | 930 | 920 | 920 | 7,227,800 |
2011/07/29 | 935 | 936 | 920 | 923 | 8,112,500 |
2011/07/28 | 928 | 942 | 926 | 929 | 12,025,300 |
2011/07/27 | 923 | 924 | 919 | 924 | 5,724,500 |
2011/07/26 | 929 | 933 | 923 | 925 | 6,592,700 |
2011/07/25 | 927 | 933 | 922 | 927 | 7,899,800 |
2011/07/22 | 931 | 937 | 927 | 931 | 11,367,100 |
2011/07/21 | 945 | 946 | 923 | 925 | 17,423,800 |
2011/07/20 | 960 | 961 | 947 | 951 | 6,665,500 |
2011/07/19 | 964 | 965 | 950 | 950 | 6,738,000 |
2011/07/15 | 965 | 975 | 963 | 973 | 5,111,000 |
2011/07/14 | 968 | 970 | 956 | 961 | 7,703,000 |
2011/07/13 | 969 | 981 | 967 | 975 | 7,810,800 |
2011/07/12 | 990 | 994 | 981 | 982 | 6,798,500 |
2011/07/11 | 1,002 | 1,008 | 999 | 1,004 | 4,208,700 |
2011/07/08 | 1,021 | 1,022 | 1,008 | 1,009 | 6,389,800 |
2011/07/07 | 1,026 | 1,029 | 1,010 | 1,012 | 8,968,100 |
2011/07/06 | 1,006 | 1,032 | 1,000 | 1,031 | 11,399,800 |
2011/07/05 | 997 | 999 | 992 | 998 | 4,229,700 |
2011/07/04 | 998 | 1,006 | 994 | 998 | 5,483,200 |
2011/07/01 | 984 | 989 | 983 | 988 | 4,067,300 |
2011/06/30 | 983 | 983 | 972 | 980 | 7,320,900 |
2011/06/29 | 973 | 980 | 964 | 980 | 8,808,600 |
2011/06/28 | 954 | 963 | 952 | 955 | 5,116,500 |
2011/06/27 | 952 | 953 | 941 | 944 | 3,892,600 |
2011/06/24 | 938 | 955 | 937 | 952 | 4,663,300 |
2011/06/23 | 930 | 943 | 930 | 935 | 5,108,700 |
2011/06/22 | 923 | 947 | 923 | 942 | 6,495,700 |
2011/06/21 | 929 | 929 | 909 | 923 | 7,901,300 |
2011/06/20 | 919 | 935 | 917 | 929 | 4,548,900 |
2011/06/17 | 933 | 937 | 920 | 924 | 5,801,500 |
2011/06/16 | 935 | 948 | 932 | 936 | 4,878,200 |
2011/06/15 | 943 | 945 | 932 | 940 | 4,686,700 |
2011/06/14 | 932 | 948 | 925 | 943 | 5,004,600 |
2011/06/13 | 916 | 938 | 914 | 936 | 5,924,600 |
2011/06/10 | 914 | 932 | 912 | 924 | 10,272,500 |
2011/06/09 | 909 | 912 | 902 | 911 | 5,112,100 |
2011/06/08 | 917 | 919 | 910 | 914 | 4,151,400 |
2011/06/07 | 910 | 922 | 907 | 922 | 3,991,600 |
2011/06/06 | 926 | 927 | 909 | 912 | 5,509,800 |
2011/06/03 | 933 | 939 | 929 | 929 | 6,029,800 |
2011/06/02 | 935 | 938 | 930 | 931 | 8,924,400 |
2011/06/01 | 952 | 953 | 942 | 950 | 4,961,400 |
2011/05/31 | 937 | 954 | 936 | 954 | 8,319,800 |
2011/05/30 | 941 | 943 | 935 | 937 | 4,606,500 |
2011/05/27 | 936 | 948 | 934 | 940 | 3,912,000 |
2011/05/26 | 945 | 947 | 937 | 941 | 3,909,300 |
2011/05/25 | 940 | 943 | 935 | 937 | 4,633,600 |
2011/05/24 | 932 | 941 | 931 | 939 | 5,322,400 |
2011/05/23 | 945 | 946 | 933 | 937 | 5,173,700 |
2011/05/20 | 951 | 956 | 943 | 944 | 4,418,600 |
2011/05/19 | 962 | 964 | 947 | 950 | 5,548,200 |
2011/05/18 | 956 | 963 | 948 | 960 | 6,507,400 |
2011/05/17 | 958 | 965 | 949 | 951 | 7,010,600 |
2011/05/16 | 967 | 968 | 957 | 959 | 5,538,900 |
2011/05/13 | 985 | 986 | 965 | 974 | 8,557,900 |
2011/05/12 | 996 | 998 | 984 | 985 | 5,450,200 |
2011/05/11 | 1,006 | 1,009 | 996 | 998 | 5,184,200 |
2011/05/10 | 1,006 | 1,010 | 997 | 1,000 | 6,408,900 |
2011/05/09 | 1,007 | 1,013 | 1,000 | 1,011 | 8,310,600 |
2011/05/06 | 1,006 | 1,009 | 996 | 1,005 | 9,685,800 |
2011/05/02 | 1,030 | 1,031 | 1,016 | 1,026 | 9,932,200 |
2011/04/28 | 989 | 1,004 | 987 | 998 | 12,712,400 |
2011/04/27 | 981 | 985 | 970 | 975 | 8,641,600 |
2011/04/26 | 992 | 992 | 981 | 984 | 4,325,000 |
2011/04/25 | 993 | 999 | 987 | 993 | 4,343,100 |
2011/04/22 | 987 | 999 | 987 | 993 | 5,195,700 |
2011/04/21 | 994 | 1,000 | 989 | 993 | 7,314,200 |
2011/04/20 | 995 | 996 | 982 | 989 | 7,156,400 |
2011/04/19 | 1,000 | 1,002 | 987 | 992 | 7,406,000 |
2011/04/18 | 1,010 | 1,014 | 1,006 | 1,006 | 3,814,200 |
2011/04/15 | 1,018 | 1,021 | 1,010 | 1,014 | 4,953,000 |
2011/04/14 | 1,005 | 1,028 | 1,004 | 1,019 | 8,104,400 |
2011/04/13 | 1,005 | 1,018 | 999 | 1,018 | 7,525,900 |
2011/04/12 | 1,019 | 1,020 | 999 | 1,007 | 7,659,800 |
2011/04/11 | 1,025 | 1,033 | 1,021 | 1,028 | 5,411,700 |
2011/04/08 | 1,020 | 1,037 | 1,014 | 1,033 | 9,840,300 |
2011/04/07 | 1,026 | 1,036 | 1,017 | 1,019 | 6,702,000 |
2011/04/06 | 1,040 | 1,044 | 1,006 | 1,012 | 11,523,200 |
2011/04/05 | 1,050 | 1,053 | 1,028 | 1,040 | 7,636,600 |
2011/04/04 | 1,062 | 1,066 | 1,051 | 1,055 | 7,430,800 |
2011/04/01 | 1,060 | 1,070 | 1,051 | 1,058 | 10,444,500 |
2011/03/31 | 1,051 | 1,058 | 1,042 | 1,058 | 9,985,800 |
2011/03/30 | 1,041 | 1,054 | 1,025 | 1,051 | 13,388,700 |
2011/03/29 | 1,016 | 1,035 | 1,001 | 1,033 | 16,345,400 |
2011/03/28 | 1,003 | 1,027 | 996 | 1,020 | 25,260,600 |
2011/03/25 | 995 | 1,002 | 988 | 995 | 9,511,000 |
2011/03/24 | 992 | 993 | 977 | 977 | 8,732,300 |
2011/03/23 | 1,000 | 1,002 | 982 | 992 | 14,114,900 |
2011/03/22 | 1,000 | 1,008 | 997 | 1,005 | 14,134,800 |
2011/03/18 | 946 | 958 | 943 | 958 | 13,987,300 |
2011/03/17 | 900 | 954 | 898 | 941 | 18,116,400 |
2011/03/16 | 900 | 963 | 900 | 930 | 23,225,300 |
2011/03/15 | 964 | 966 | 826 | 866 | 22,821,400 |
2011/03/14 | 957 | 998 | 957 | 976 | 19,051,400 |
2011/03/11 | 1,076 | 1,077 | 1,060 | 1,062 | 14,196,800 |
2011/03/10 | 1,085 | 1,089 | 1,083 | 1,085 | 7,245,700 |
2011/03/09 | 1,092 | 1,095 | 1,087 | 1,087 | 5,394,500 |
2011/03/08 | 1,097 | 1,103 | 1,087 | 1,089 | 5,966,400 |
2011/03/07 | 1,095 | 1,096 | 1,088 | 1,094 | 5,501,900 |
2011/03/04 | 1,098 | 1,105 | 1,094 | 1,096 | 5,573,100 |
2011/03/03 | 1,086 | 1,094 | 1,085 | 1,090 | 4,449,200 |
2011/03/02 | 1,100 | 1,101 | 1,085 | 1,087 | 6,861,400 |
2011/03/01 | 1,105 | 1,111 | 1,102 | 1,106 | 4,613,200 |
2011/02/28 | 1,092 | 1,105 | 1,087 | 1,101 | 6,273,900 |
2011/02/25 | 1,085 | 1,099 | 1,085 | 1,096 | 6,829,700 |
2011/02/24 | 1,095 | 1,096 | 1,085 | 1,088 | 7,162,500 |
2011/02/23 | 1,099 | 1,108 | 1,095 | 1,096 | 7,636,000 |
2011/02/22 | 1,118 | 1,120 | 1,104 | 1,108 | 7,188,100 |
2011/02/21 | 1,126 | 1,128 | 1,118 | 1,127 | 6,807,000 |
2011/02/18 | 1,118 | 1,130 | 1,117 | 1,127 | 8,180,800 |
2011/02/17 | 1,127 | 1,127 | 1,115 | 1,121 | 7,931,800 |
2011/02/16 | 1,127 | 1,132 | 1,113 | 1,117 | 13,143,700 |
2011/02/15 | 1,113 | 1,116 | 1,108 | 1,116 | 4,630,800 |
2011/02/14 | 1,105 | 1,116 | 1,104 | 1,112 | 7,633,700 |
2011/02/10 | 1,096 | 1,098 | 1,092 | 1,097 | 5,581,800 |
2011/02/09 | 1,104 | 1,106 | 1,095 | 1,099 | 7,687,200 |
2011/02/08 | 1,091 | 1,105 | 1,087 | 1,103 | 10,905,200 |
2011/02/07 | 1,095 | 1,096 | 1,081 | 1,082 | 12,362,400 |
2011/02/04 | 1,097 | 1,098 | 1,086 | 1,086 | 12,353,500 |
2011/02/03 | 1,103 | 1,108 | 1,088 | 1,090 | 18,758,900 |
2011/02/02 | 1,129 | 1,138 | 1,124 | 1,126 | 11,522,700 |
2011/02/01 | 1,126 | 1,127 | 1,122 | 1,125 | 4,569,100 |
2011/01/31 | 1,120 | 1,127 | 1,120 | 1,124 | 7,005,700 |
2011/01/28 | 1,161 | 1,161 | 1,144 | 1,144 | 5,538,100 |
2011/01/27 | 1,163 | 1,163 | 1,155 | 1,156 | 4,939,600 |
2011/01/26 | 1,158 | 1,161 | 1,152 | 1,154 | 4,010,200 |
2011/01/25 | 1,151 | 1,166 | 1,145 | 1,160 | 6,106,000 |
2011/01/24 | 1,147 | 1,150 | 1,140 | 1,146 | 6,246,900 |
2011/01/21 | 1,155 | 1,157 | 1,136 | 1,140 | 9,040,400 |
2011/01/20 | 1,159 | 1,161 | 1,152 | 1,155 | 6,120,300 |
2011/01/19 | 1,163 | 1,167 | 1,155 | 1,167 | 6,495,600 |
2011/01/18 | 1,160 | 1,165 | 1,158 | 1,160 | 4,798,200 |
2011/01/17 | 1,171 | 1,176 | 1,162 | 1,164 | 5,631,900 |
2011/01/14 | 1,175 | 1,180 | 1,171 | 1,171 | 6,860,900 |
2011/01/13 | 1,184 | 1,187 | 1,176 | 1,181 | 6,976,100 |
2011/01/12 | 1,185 | 1,189 | 1,172 | 1,174 | 6,785,300 |
2011/01/11 | 1,187 | 1,190 | 1,179 | 1,182 | 7,074,000 |
2011/01/07 | 1,205 | 1,206 | 1,187 | 1,191 | 10,205,400 |
2011/01/06 | 1,190 | 1,206 | 1,189 | 1,203 | 12,462,300 |
2011/01/05 | 1,175 | 1,183 | 1,170 | 1,174 | 8,848,700 |
2011/01/04 | 1,167 | 1,174 | 1,161 | 1,172 | 6,247,400 |