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 |
---|---|---|---|---|---|
2012/12/28 | 530 | 530 | 519 | 522 | 24,206,700 |
2012/12/27 | 520 | 522 | 513 | 517 | 20,822,900 |
2012/12/26 | 499 | 518 | 499 | 510 | 33,831,900 |
2012/12/25 | 509 | 512 | 496 | 496 | 13,391,100 |
2012/12/21 | 518 | 528 | 493 | 501 | 41,050,800 |
2012/12/20 | 496 | 513 | 493 | 508 | 41,637,500 |
2012/12/19 | 494 | 502 | 488 | 501 | 37,559,900 |
2012/12/18 | 494 | 500 | 485 | 486 | 34,899,900 |
2012/12/17 | 494 | 504 | 483 | 493 | 44,477,700 |
2012/12/14 | 477 | 488 | 468 | 482 | 54,837,900 |
2012/12/13 | 460 | 489 | 458 | 481 | 100,717,000 |
2012/12/12 | 428 | 449 | 422 | 446 | 58,489,800 |
2012/12/11 | 418 | 423 | 414 | 416 | 19,646,700 |
2012/12/10 | 430 | 443 | 416 | 417 | 45,496,300 |
2012/12/07 | 410 | 425 | 408 | 420 | 28,439,600 |
2012/12/06 | 407 | 412 | 404 | 409 | 20,255,900 |
2012/12/05 | 403 | 408 | 401 | 407 | 13,917,100 |
2012/12/04 | 405 | 408 | 402 | 404 | 17,532,600 |
2012/12/03 | 407 | 409 | 405 | 406 | 12,360,200 |
2012/11/30 | 402 | 406 | 400 | 403 | 19,871,000 |
2012/11/29 | 401 | 403 | 398 | 401 | 18,852,300 |
2012/11/28 | 403 | 403 | 400 | 401 | 10,815,500 |
2012/11/27 | 404 | 406 | 400 | 403 | 19,004,800 |
2012/11/26 | 407 | 410 | 404 | 406 | 16,775,000 |
2012/11/22 | 409 | 410 | 404 | 407 | 19,658,100 |
2012/11/21 | 405 | 410 | 400 | 404 | 22,502,000 |
2012/11/20 | 424 | 424 | 405 | 407 | 30,484,700 |
2012/11/19 | 415 | 425 | 414 | 423 | 33,109,100 |
2012/11/16 | 403 | 412 | 400 | 411 | 43,527,900 |
2012/11/15 | 388 | 395 | 378 | 395 | 53,857,300 |
2012/11/14 | 387 | 391 | 386 | 388 | 13,467,500 |
2012/11/13 | 388 | 389 | 383 | 385 | 19,678,100 |
2012/11/12 | 391 | 393 | 388 | 390 | 26,713,500 |
2012/11/09 | 391 | 397 | 387 | 394 | 26,202,600 |
2012/11/08 | 391 | 399 | 388 | 396 | 57,260,700 |
2012/11/07 | 395 | 400 | 391 | 397 | 79,220,000 |
2012/11/06 | 385 | 392 | 376 | 388 | 109,379,700 |
2012/11/05 | 411 | 411 | 385 | 388 | 91,349,900 |
2012/11/02 | 422 | 422 | 402 | 411 | 100,142,600 |
2012/11/01 | 414 | 432 | 414 | 414 | 127,600,200 |
2012/10/31 | 500 | 514 | 499 | 514 | 15,199,900 |
2012/10/30 | 496 | 509 | 491 | 492 | 19,181,600 |
2012/10/29 | 492 | 497 | 488 | 492 | 12,592,600 |
2012/10/26 | 506 | 509 | 492 | 493 | 18,765,600 |
2012/10/25 | 507 | 510 | 498 | 507 | 17,403,600 |
2012/10/24 | 513 | 521 | 511 | 514 | 16,521,100 |
2012/10/23 | 527 | 530 | 518 | 523 | 18,011,700 |
2012/10/22 | 506 | 522 | 504 | 520 | 13,952,200 |
2012/10/19 | 515 | 522 | 510 | 518 | 13,012,800 |
2012/10/18 | 514 | 517 | 508 | 516 | 18,457,600 |
2012/10/17 | 500 | 510 | 495 | 505 | 21,178,000 |
2012/10/16 | 498 | 498 | 483 | 494 | 16,818,600 |
2012/10/15 | 477 | 489 | 471 | 488 | 16,022,700 |
2012/10/12 | 479 | 489 | 479 | 483 | 14,702,600 |
2012/10/11 | 475 | 486 | 470 | 478 | 20,383,700 |
2012/10/10 | 487 | 488 | 477 | 478 | 18,675,000 |
2012/10/09 | 508 | 511 | 493 | 496 | 13,665,500 |
2012/10/05 | 506 | 516 | 506 | 514 | 13,089,000 |
2012/10/04 | 506 | 519 | 497 | 506 | 15,563,700 |
2012/10/03 | 511 | 514 | 504 | 505 | 11,689,100 |
2012/10/02 | 519 | 524 | 508 | 510 | 14,049,900 |
2012/10/01 | 511 | 518 | 509 | 516 | 10,983,000 |
2012/09/28 | 527 | 528 | 512 | 516 | 15,917,700 |
2012/09/27 | 512 | 526 | 512 | 521 | 12,600,600 |
2012/09/26 | 525 | 525 | 515 | 517 | 12,066,000 |
2012/09/25 | 529 | 543 | 525 | 535 | 16,372,300 |
2012/09/24 | 540 | 540 | 524 | 528 | 14,759,100 |
2012/09/21 | 554 | 557 | 542 | 544 | 12,729,400 |
2012/09/20 | 567 | 576 | 554 | 557 | 15,613,100 |
2012/09/19 | 561 | 581 | 557 | 575 | 17,298,600 |
2012/09/18 | 562 | 571 | 554 | 560 | 16,077,400 |
2012/09/14 | 568 | 574 | 563 | 564 | 19,054,100 |
2012/09/13 | 546 | 564 | 546 | 556 | 12,469,500 |
2012/09/12 | 533 | 552 | 533 | 546 | 13,443,600 |
2012/09/11 | 525 | 536 | 525 | 534 | 12,035,800 |
2012/09/10 | 533 | 545 | 531 | 543 | 11,757,800 |
2012/09/07 | 548 | 550 | 538 | 548 | 15,632,900 |
2012/09/06 | 521 | 533 | 521 | 528 | 11,263,400 |
2012/09/05 | 528 | 531 | 520 | 522 | 12,489,600 |
2012/09/04 | 526 | 541 | 523 | 535 | 23,483,600 |
2012/09/03 | 528 | 531 | 510 | 518 | 20,707,400 |
2012/08/31 | 541 | 543 | 532 | 532 | 14,855,000 |
2012/08/30 | 553 | 554 | 545 | 549 | 9,886,000 |
2012/08/29 | 550 | 560 | 545 | 555 | 14,944,200 |
2012/08/28 | 560 | 562 | 544 | 549 | 15,136,000 |
2012/08/27 | 566 | 570 | 562 | 563 | 10,295,700 |
2012/08/24 | 559 | 565 | 558 | 559 | 9,615,500 |
2012/08/23 | 561 | 572 | 558 | 570 | 17,370,800 |
2012/08/22 | 581 | 582 | 566 | 570 | 18,032,700 |
2012/08/21 | 588 | 590 | 576 | 585 | 15,468,700 |
2012/08/20 | 602 | 605 | 587 | 591 | 13,108,100 |
2012/08/17 | 578 | 589 | 573 | 588 | 16,171,900 |
2012/08/16 | 553 | 576 | 552 | 573 | 15,598,900 |
2012/08/15 | 563 | 565 | 535 | 543 | 19,673,000 |
2012/08/14 | 582 | 584 | 553 | 559 | 23,666,700 |
2012/08/13 | 581 | 590 | 575 | 579 | 10,514,700 |
2012/08/10 | 570 | 588 | 569 | 581 | 15,574,800 |
2012/08/09 | 563 | 580 | 559 | 577 | 18,786,100 |
2012/08/08 | 576 | 588 | 560 | 565 | 22,408,700 |
2012/08/07 | 565 | 571 | 556 | 568 | 20,077,700 |
2012/08/06 | 580 | 584 | 568 | 571 | 13,722,900 |
2012/08/03 | 565 | 570 | 550 | 564 | 25,844,500 |
2012/08/02 | 578 | 592 | 575 | 586 | 20,427,400 |
2012/08/01 | 550 | 593 | 548 | 584 | 42,590,200 |
2012/07/31 | 526 | 554 | 522 | 546 | 30,546,400 |
2012/07/30 | 531 | 541 | 513 | 522 | 22,836,100 |
2012/07/27 | 503 | 523 | 492 | 523 | 28,722,000 |
2012/07/26 | 488 | 501 | 478 | 495 | 26,672,000 |
2012/07/25 | 502 | 502 | 476 | 482 | 33,560,800 |
2012/07/24 | 500 | 513 | 499 | 510 | 22,443,700 |
2012/07/23 | 513 | 515 | 500 | 500 | 19,368,900 |
2012/07/20 | 541 | 541 | 522 | 523 | 21,091,100 |
2012/07/19 | 548 | 557 | 540 | 542 | 19,092,800 |
2012/07/18 | 541 | 554 | 523 | 541 | 29,866,300 |
2012/07/17 | 558 | 559 | 536 | 540 | 22,847,000 |
2012/07/13 | 554 | 570 | 552 | 560 | 19,902,200 |
2012/07/12 | 584 | 586 | 552 | 556 | 35,667,000 |
2012/07/11 | 607 | 608 | 573 | 582 | 32,814,600 |
2012/07/10 | 618 | 622 | 608 | 610 | 13,493,300 |
2012/07/09 | 612 | 625 | 611 | 618 | 14,415,700 |
2012/07/06 | 620 | 623 | 612 | 622 | 14,531,600 |
2012/07/05 | 633 | 635 | 621 | 624 | 12,562,500 |
2012/07/04 | 637 | 642 | 636 | 637 | 9,869,500 |
2012/07/03 | 633 | 645 | 631 | 636 | 11,437,800 |
2012/07/02 | 652 | 654 | 627 | 629 | 13,068,600 |
2012/06/29 | 623 | 648 | 623 | 643 | 13,723,400 |
2012/06/28 | 635 | 637 | 627 | 631 | 15,666,100 |
2012/06/27 | 623 | 624 | 608 | 618 | 13,603,500 |
2012/06/26 | 622 | 628 | 615 | 626 | 20,084,800 |
2012/06/25 | 636 | 645 | 631 | 632 | 22,126,400 |
2012/06/22 | 611 | 633 | 611 | 628 | 19,049,200 |
2012/06/21 | 611 | 624 | 606 | 619 | 24,662,400 |
2012/06/20 | 596 | 604 | 593 | 602 | 14,547,800 |
2012/06/19 | 580 | 590 | 576 | 584 | 11,510,700 |
2012/06/18 | 599 | 600 | 591 | 592 | 17,441,700 |
2012/06/15 | 570 | 576 | 564 | 572 | 14,891,000 |
2012/06/14 | 553 | 570 | 549 | 567 | 16,970,000 |
2012/06/13 | 558 | 562 | 550 | 553 | 11,380,300 |
2012/06/12 | 549 | 560 | 545 | 557 | 20,510,000 |
2012/06/11 | 556 | 580 | 555 | 569 | 24,719,800 |
2012/06/08 | 551 | 555 | 537 | 543 | 24,495,300 |
2012/06/07 | 539 | 552 | 539 | 550 | 18,619,200 |
2012/06/06 | 516 | 536 | 505 | 528 | 22,976,400 |
2012/06/05 | 500 | 510 | 499 | 509 | 17,164,000 |
2012/06/04 | 499 | 502 | 495 | 497 | 17,825,500 |
2012/06/01 | 511 | 515 | 505 | 508 | 16,142,400 |
2012/05/31 | 510 | 524 | 507 | 520 | 21,189,900 |
2012/05/30 | 535 | 541 | 515 | 524 | 21,741,700 |
2012/05/29 | 526 | 536 | 520 | 536 | 32,491,800 |
2012/05/28 | 528 | 529 | 510 | 516 | 17,137,500 |
2012/05/25 | 534 | 540 | 522 | 527 | 20,319,600 |
2012/05/24 | 520 | 542 | 520 | 533 | 23,722,500 |
2012/05/23 | 539 | 540 | 521 | 523 | 18,787,900 |
2012/05/22 | 540 | 543 | 536 | 540 | 11,389,400 |
2012/05/21 | 540 | 544 | 523 | 531 | 14,330,500 |
2012/05/18 | 539 | 548 | 536 | 541 | 22,089,700 |
2012/05/17 | 543 | 566 | 535 | 565 | 22,018,200 |
2012/05/16 | 556 | 561 | 540 | 546 | 20,464,400 |
2012/05/15 | 581 | 591 | 555 | 560 | 19,824,300 |
2012/05/14 | 565 | 581 | 543 | 578 | 26,860,400 |
2012/05/11 | 578 | 580 | 565 | 570 | 16,001,300 |
2012/05/10 | 588 | 589 | 575 | 579 | 11,272,300 |
2012/05/09 | 585 | 605 | 585 | 587 | 26,940,200 |
2012/05/08 | 582 | 586 | 575 | 577 | 10,014,100 |
2012/05/07 | 587 | 593 | 574 | 577 | 16,288,900 |
2012/05/02 | 610 | 610 | 600 | 602 | 8,436,600 |
2012/05/01 | 626 | 628 | 602 | 606 | 10,893,900 |
2012/04/27 | 630 | 639 | 616 | 622 | 14,296,100 |
2012/04/26 | 634 | 640 | 626 | 629 | 8,390,600 |
2012/04/25 | 644 | 645 | 624 | 627 | 10,875,500 |
2012/04/24 | 628 | 642 | 626 | 636 | 9,028,100 |
2012/04/23 | 638 | 643 | 628 | 633 | 7,878,900 |
2012/04/20 | 642 | 646 | 636 | 638 | 9,163,300 |
2012/04/19 | 640 | 651 | 640 | 644 | 6,418,000 |
2012/04/18 | 649 | 651 | 637 | 648 | 10,037,100 |
2012/04/17 | 640 | 646 | 636 | 639 | 9,537,100 |
2012/04/16 | 642 | 649 | 637 | 638 | 15,440,400 |
2012/04/13 | 672 | 675 | 650 | 650 | 16,131,100 |
2012/04/12 | 658 | 676 | 656 | 670 | 16,159,000 |
2012/04/11 | 658 | 661 | 647 | 656 | 23,276,200 |
2012/04/10 | 700 | 702 | 670 | 671 | 15,682,100 |
2012/04/09 | 706 | 710 | 698 | 699 | 9,930,200 |
2012/04/06 | 723 | 725 | 711 | 713 | 9,097,600 |
2012/04/05 | 714 | 730 | 706 | 726 | 11,369,100 |
2012/04/04 | 749 | 754 | 724 | 724 | 12,682,700 |
2012/04/03 | 766 | 766 | 750 | 751 | 8,427,700 |
2012/04/02 | 773 | 780 | 767 | 768 | 10,440,900 |
2012/03/30 | 765 | 769 | 754 | 761 | 9,472,000 |
2012/03/29 | 778 | 778 | 766 | 773 | 8,333,500 |
2012/03/28 | 780 | 783 | 768 | 782 | 11,760,700 |
2012/03/27 | 771 | 776 | 764 | 773 | 9,215,100 |
2012/03/26 | 746 | 763 | 745 | 753 | 9,811,300 |
2012/03/23 | 750 | 755 | 743 | 745 | 7,508,000 |
2012/03/22 | 763 | 772 | 757 | 763 | 8,252,500 |
2012/03/21 | 771 | 775 | 761 | 763 | 9,191,700 |
2012/03/19 | 770 | 782 | 767 | 780 | 8,706,800 |
2012/03/16 | 753 | 773 | 751 | 772 | 10,152,800 |
2012/03/15 | 762 | 763 | 752 | 756 | 9,169,900 |
2012/03/14 | 764 | 765 | 755 | 758 | 11,552,200 |
2012/03/13 | 740 | 760 | 737 | 749 | 15,140,300 |
2012/03/12 | 748 | 749 | 739 | 740 | 11,609,300 |
2012/03/09 | 725 | 747 | 717 | 735 | 22,703,600 |
2012/03/08 | 714 | 717 | 706 | 710 | 11,091,100 |
2012/03/07 | 695 | 717 | 694 | 703 | 16,754,200 |
2012/03/06 | 725 | 728 | 710 | 711 | 11,497,000 |
2012/03/05 | 740 | 745 | 722 | 726 | 17,152,800 |
2012/03/02 | 760 | 760 | 735 | 742 | 15,203,400 |
2012/03/01 | 772 | 775 | 744 | 752 | 15,188,600 |
2012/02/29 | 761 | 777 | 756 | 759 | 24,117,000 |
2012/02/28 | 733 | 751 | 729 | 748 | 15,124,200 |
2012/02/27 | 759 | 766 | 751 | 751 | 14,971,500 |
2012/02/24 | 728 | 746 | 725 | 741 | 13,903,600 |
2012/02/23 | 718 | 729 | 713 | 725 | 12,518,100 |
2012/02/22 | 710 | 728 | 705 | 726 | 13,740,200 |
2012/02/21 | 724 | 724 | 704 | 710 | 14,218,100 |
2012/02/20 | 730 | 732 | 721 | 724 | 15,223,400 |
2012/02/17 | 700 | 712 | 699 | 707 | 21,700,600 |
2012/02/16 | 662 | 686 | 661 | 682 | 20,457,000 |
2012/02/15 | 651 | 668 | 650 | 664 | 16,090,500 |
2012/02/14 | 644 | 646 | 632 | 641 | 11,051,900 |
2012/02/13 | 643 | 651 | 641 | 643 | 8,560,900 |
2012/02/10 | 663 | 664 | 651 | 653 | 10,205,100 |
2012/02/09 | 656 | 657 | 645 | 655 | 12,470,800 |
2012/02/08 | 651 | 658 | 645 | 657 | 19,417,000 |
2012/02/07 | 636 | 641 | 628 | 636 | 13,700,000 |
2012/02/06 | 630 | 645 | 623 | 637 | 45,141,200 |
2012/02/03 | 585 | 613 | 582 | 599 | 34,324,800 |
2012/02/02 | 612 | 615 | 585 | 592 | 29,422,000 |
2012/02/01 | 615 | 624 | 612 | 617 | 8,991,900 |
2012/01/31 | 622 | 624 | 615 | 617 | 9,814,200 |
2012/01/30 | 630 | 631 | 619 | 622 | 11,077,900 |
2012/01/27 | 645 | 646 | 632 | 635 | 10,601,000 |
2012/01/26 | 660 | 664 | 648 | 650 | 10,083,400 |
2012/01/25 | 642 | 661 | 641 | 656 | 15,730,500 |
2012/01/24 | 644 | 648 | 637 | 640 | 10,376,000 |
2012/01/23 | 645 | 647 | 636 | 644 | 14,152,300 |
2012/01/20 | 643 | 656 | 642 | 653 | 14,599,900 |
2012/01/19 | 622 | 635 | 622 | 628 | 12,244,400 |
2012/01/18 | 609 | 631 | 607 | 620 | 14,988,900 |
2012/01/17 | 616 | 616 | 606 | 611 | 9,966,300 |
2012/01/16 | 625 | 625 | 613 | 616 | 9,025,100 |
2012/01/13 | 629 | 637 | 627 | 629 | 9,851,200 |
2012/01/12 | 643 | 644 | 627 | 628 | 11,804,200 |
2012/01/11 | 650 | 652 | 640 | 644 | 8,875,200 |
2012/01/10 | 657 | 661 | 647 | 649 | 6,394,200 |
2012/01/06 | 660 | 668 | 647 | 654 | 11,749,100 |
2012/01/05 | 670 | 671 | 654 | 656 | 8,839,800 |
2012/01/04 | 660 | 668 | 657 | 665 | 6,548,800 |