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 |
---|---|---|---|---|---|
2013/12/30 | 1,225 | 1,226 | 1,215 | 1,224 | 7,890,900 |
2013/12/27 | 1,214 | 1,217 | 1,198 | 1,215 | 7,831,500 |
2013/12/26 | 1,218 | 1,219 | 1,193 | 1,204 | 9,181,400 |
2013/12/25 | 1,195 | 1,208 | 1,190 | 1,199 | 7,892,500 |
2013/12/24 | 1,235 | 1,260 | 1,189 | 1,195 | 21,867,700 |
2013/12/20 | 1,212 | 1,220 | 1,210 | 1,215 | 12,361,900 |
2013/12/19 | 1,200 | 1,233 | 1,198 | 1,213 | 30,306,300 |
2013/12/18 | 1,160 | 1,185 | 1,160 | 1,183 | 13,495,200 |
2013/12/17 | 1,155 | 1,173 | 1,154 | 1,170 | 9,041,300 |
2013/12/16 | 1,148 | 1,153 | 1,133 | 1,140 | 10,334,200 |
2013/12/13 | 1,154 | 1,171 | 1,149 | 1,158 | 15,222,800 |
2013/12/12 | 1,152 | 1,167 | 1,150 | 1,162 | 12,008,600 |
2013/12/11 | 1,182 | 1,182 | 1,167 | 1,178 | 9,873,400 |
2013/12/10 | 1,181 | 1,184 | 1,164 | 1,175 | 9,047,900 |
2013/12/09 | 1,191 | 1,198 | 1,181 | 1,187 | 9,151,600 |
2013/12/06 | 1,132 | 1,176 | 1,130 | 1,173 | 17,197,300 |
2013/12/05 | 1,144 | 1,158 | 1,135 | 1,139 | 9,485,500 |
2013/12/04 | 1,166 | 1,173 | 1,143 | 1,151 | 16,345,500 |
2013/12/03 | 1,171 | 1,194 | 1,167 | 1,186 | 14,272,100 |
2013/12/02 | 1,179 | 1,180 | 1,163 | 1,166 | 10,249,700 |
2013/11/29 | 1,180 | 1,184 | 1,162 | 1,175 | 24,301,100 |
2013/11/28 | 1,183 | 1,213 | 1,172 | 1,200 | 46,092,200 |
2013/11/27 | 1,155 | 1,179 | 1,148 | 1,167 | 34,002,500 |
2013/11/26 | 1,120 | 1,133 | 1,119 | 1,128 | 12,120,900 |
2013/11/25 | 1,106 | 1,138 | 1,105 | 1,134 | 25,575,600 |
2013/11/22 | 1,090 | 1,109 | 1,081 | 1,095 | 23,218,300 |
2013/11/21 | 1,052 | 1,074 | 1,048 | 1,070 | 14,163,700 |
2013/11/20 | 1,050 | 1,072 | 1,041 | 1,046 | 16,777,100 |
2013/11/19 | 1,047 | 1,052 | 1,038 | 1,042 | 8,159,000 |
2013/11/18 | 1,075 | 1,079 | 1,046 | 1,049 | 12,458,700 |
2013/11/15 | 1,050 | 1,067 | 1,041 | 1,060 | 19,804,100 |
2013/11/14 | 1,004 | 1,036 | 997 | 1,031 | 15,299,300 |
2013/11/13 | 999 | 1,010 | 985 | 991 | 8,839,200 |
2013/11/12 | 986 | 1,000 | 984 | 1,000 | 10,006,300 |
2013/11/11 | 1,004 | 1,012 | 981 | 987 | 8,261,100 |
2013/11/08 | 1,004 | 1,013 | 988 | 994 | 11,725,700 |
2013/11/07 | 1,023 | 1,033 | 1,015 | 1,020 | 9,988,100 |
2013/11/06 | 1,018 | 1,047 | 1,015 | 1,033 | 13,525,100 |
2013/11/05 | 1,041 | 1,046 | 1,012 | 1,025 | 20,582,900 |
2013/11/01 | 1,030 | 1,053 | 1,030 | 1,046 | 39,398,400 |
2013/10/31 | 963 | 997 | 960 | 985 | 37,986,500 |
2013/10/30 | 953 | 957 | 944 | 949 | 6,574,400 |
2013/10/29 | 946 | 953 | 940 | 947 | 7,308,000 |
2013/10/28 | 933 | 948 | 926 | 946 | 9,629,400 |
2013/10/25 | 930 | 934 | 920 | 922 | 7,205,900 |
2013/10/24 | 935 | 938 | 922 | 936 | 6,992,200 |
2013/10/23 | 941 | 946 | 919 | 922 | 9,464,400 |
2013/10/22 | 948 | 953 | 939 | 941 | 5,267,500 |
2013/10/21 | 945 | 963 | 945 | 949 | 9,946,700 |
2013/10/18 | 930 | 945 | 929 | 941 | 5,574,000 |
2013/10/17 | 955 | 959 | 926 | 932 | 9,810,500 |
2013/10/16 | 953 | 957 | 945 | 947 | 6,083,200 |
2013/10/15 | 960 | 965 | 952 | 961 | 7,238,200 |
2013/10/11 | 941 | 960 | 938 | 955 | 11,034,200 |
2013/10/10 | 946 | 947 | 922 | 929 | 7,295,700 |
2013/10/09 | 917 | 933 | 906 | 931 | 8,614,800 |
2013/10/08 | 908 | 917 | 904 | 916 | 7,657,600 |
2013/10/07 | 915 | 929 | 906 | 910 | 13,101,200 |
2013/10/04 | 934 | 934 | 912 | 915 | 13,425,800 |
2013/10/03 | 942 | 953 | 916 | 947 | 18,558,900 |
2013/10/02 | 952 | 969 | 937 | 942 | 10,545,900 |
2013/10/01 | 953 | 962 | 951 | 952 | 7,255,300 |
2013/09/30 | 950 | 966 | 945 | 948 | 9,067,200 |
2013/09/27 | 961 | 972 | 959 | 962 | 7,852,200 |
2013/09/26 | 951 | 960 | 935 | 960 | 6,074,800 |
2013/09/25 | 950 | 956 | 948 | 953 | 4,261,700 |
2013/09/24 | 955 | 959 | 942 | 956 | 5,881,200 |
2013/09/20 | 963 | 968 | 958 | 960 | 8,435,300 |
2013/09/19 | 957 | 965 | 945 | 958 | 9,563,600 |
2013/09/18 | 935 | 955 | 923 | 951 | 18,292,100 |
2013/09/17 | 924 | 932 | 919 | 927 | 7,709,600 |
2013/09/13 | 910 | 926 | 909 | 921 | 9,891,600 |
2013/09/12 | 920 | 923 | 910 | 921 | 5,477,100 |
2013/09/11 | 940 | 940 | 921 | 926 | 6,988,900 |
2013/09/10 | 921 | 937 | 920 | 932 | 9,947,900 |
2013/09/09 | 933 | 933 | 911 | 915 | 8,801,100 |
2013/09/06 | 924 | 927 | 906 | 911 | 10,276,900 |
2013/09/05 | 924 | 934 | 912 | 920 | 11,983,300 |
2013/09/04 | 908 | 918 | 907 | 918 | 8,882,600 |
2013/09/03 | 900 | 920 | 898 | 918 | 13,772,000 |
2013/09/02 | 892 | 892 | 875 | 885 | 7,841,700 |
2013/08/30 | 898 | 919 | 890 | 894 | 27,366,700 |
2013/08/29 | 886 | 887 | 868 | 873 | 8,598,500 |
2013/08/28 | 871 | 896 | 864 | 891 | 16,858,400 |
2013/08/27 | 869 | 900 | 864 | 890 | 13,830,600 |
2013/08/26 | 870 | 879 | 864 | 872 | 6,945,900 |
2013/08/23 | 870 | 890 | 864 | 870 | 11,707,600 |
2013/08/22 | 846 | 862 | 836 | 854 | 7,382,700 |
2013/08/21 | 850 | 856 | 844 | 850 | 8,678,400 |
2013/08/20 | 851 | 863 | 846 | 846 | 7,576,400 |
2013/08/19 | 846 | 859 | 846 | 859 | 5,680,800 |
2013/08/16 | 843 | 850 | 840 | 845 | 10,120,500 |
2013/08/15 | 871 | 873 | 856 | 858 | 8,815,200 |
2013/08/14 | 883 | 887 | 869 | 886 | 6,667,200 |
2013/08/13 | 854 | 880 | 851 | 876 | 7,811,500 |
2013/08/12 | 850 | 855 | 840 | 844 | 8,678,200 |
2013/08/09 | 855 | 866 | 847 | 857 | 8,512,800 |
2013/08/08 | 872 | 877 | 845 | 851 | 12,961,600 |
2013/08/07 | 893 | 897 | 880 | 880 | 9,745,000 |
2013/08/06 | 903 | 922 | 901 | 914 | 14,300,900 |
2013/08/05 | 916 | 916 | 892 | 897 | 9,518,900 |
2013/08/02 | 913 | 923 | 901 | 919 | 15,496,400 |
2013/08/01 | 870 | 909 | 868 | 909 | 25,507,000 |
2013/07/31 | 867 | 869 | 851 | 851 | 10,508,900 |
2013/07/30 | 841 | 865 | 839 | 864 | 8,604,800 |
2013/07/29 | 852 | 854 | 842 | 845 | 11,822,100 |
2013/07/26 | 862 | 880 | 861 | 866 | 11,384,400 |
2013/07/25 | 885 | 889 | 866 | 872 | 10,255,100 |
2013/07/24 | 896 | 907 | 883 | 890 | 9,019,500 |
2013/07/23 | 884 | 899 | 880 | 897 | 9,944,500 |
2013/07/22 | 882 | 887 | 871 | 881 | 8,813,200 |
2013/07/19 | 897 | 905 | 856 | 879 | 20,413,300 |
2013/07/18 | 878 | 887 | 875 | 880 | 9,687,000 |
2013/07/17 | 855 | 888 | 852 | 881 | 15,924,800 |
2013/07/16 | 849 | 860 | 846 | 858 | 11,926,900 |
2013/07/12 | 835 | 842 | 832 | 838 | 7,683,900 |
2013/07/11 | 831 | 841 | 827 | 838 | 8,227,200 |
2013/07/10 | 842 | 849 | 830 | 839 | 12,141,500 |
2013/07/09 | 839 | 841 | 823 | 837 | 9,889,400 |
2013/07/08 | 848 | 850 | 816 | 818 | 8,673,400 |
2013/07/05 | 823 | 840 | 821 | 834 | 8,740,700 |
2013/07/04 | 817 | 824 | 810 | 813 | 5,965,500 |
2013/07/03 | 820 | 829 | 813 | 818 | 9,904,700 |
2013/07/02 | 800 | 833 | 798 | 833 | 16,095,000 |
2013/07/01 | 802 | 803 | 780 | 794 | 12,840,800 |
2013/06/28 | 760 | 808 | 759 | 797 | 24,666,800 |
2013/06/27 | 737 | 752 | 726 | 747 | 12,561,300 |
2013/06/26 | 730 | 754 | 729 | 741 | 18,848,500 |
2013/06/25 | 710 | 729 | 707 | 719 | 11,389,600 |
2013/06/24 | 740 | 743 | 716 | 719 | 8,198,700 |
2013/06/21 | 708 | 739 | 705 | 733 | 13,063,400 |
2013/06/20 | 744 | 745 | 728 | 728 | 14,676,500 |
2013/06/19 | 757 | 759 | 739 | 749 | 8,538,000 |
2013/06/18 | 748 | 755 | 736 | 743 | 10,903,600 |
2013/06/17 | 718 | 748 | 708 | 747 | 12,556,000 |
2013/06/14 | 739 | 745 | 717 | 718 | 15,819,200 |
2013/06/13 | 733 | 736 | 715 | 722 | 14,560,700 |
2013/06/12 | 727 | 764 | 723 | 752 | 11,455,000 |
2013/06/11 | 755 | 759 | 730 | 740 | 13,933,700 |
2013/06/10 | 750 | 760 | 742 | 752 | 14,130,000 |
2013/06/07 | 732 | 744 | 705 | 721 | 21,893,200 |
2013/06/06 | 735 | 778 | 734 | 748 | 17,151,100 |
2013/06/05 | 784 | 786 | 742 | 750 | 14,984,200 |
2013/06/04 | 751 | 789 | 740 | 784 | 18,670,200 |
2013/06/03 | 774 | 783 | 762 | 766 | 17,176,000 |
2013/05/31 | 818 | 832 | 788 | 789 | 23,359,700 |
2013/05/30 | 817 | 827 | 797 | 804 | 20,070,600 |
2013/05/29 | 865 | 869 | 830 | 838 | 17,135,900 |
2013/05/28 | 816 | 849 | 813 | 835 | 20,921,500 |
2013/05/27 | 870 | 874 | 830 | 831 | 22,324,600 |
2013/05/24 | 909 | 928 | 851 | 894 | 32,005,000 |
2013/05/23 | 965 | 993 | 883 | 886 | 42,209,000 |
2013/05/22 | 950 | 993 | 950 | 951 | 37,148,300 |
2013/05/21 | 920 | 946 | 905 | 932 | 25,134,300 |
2013/05/20 | 900 | 932 | 899 | 923 | 30,251,300 |
2013/05/17 | 875 | 883 | 862 | 879 | 14,191,300 |
2013/05/16 | 903 | 903 | 858 | 885 | 28,188,100 |
2013/05/15 | 880 | 918 | 880 | 898 | 47,246,300 |
2013/05/14 | 830 | 862 | 829 | 852 | 42,639,700 |
2013/05/13 | 760 | 843 | 759 | 806 | 61,322,100 |
2013/05/10 | 746 | 753 | 738 | 749 | 22,665,900 |
2013/05/09 | 740 | 745 | 721 | 722 | 18,407,000 |
2013/05/08 | 724 | 749 | 723 | 734 | 25,281,700 |
2013/05/07 | 717 | 725 | 713 | 722 | 19,065,600 |
2013/05/02 | 697 | 715 | 691 | 702 | 12,670,400 |
2013/05/01 | 709 | 709 | 699 | 700 | 9,904,200 |
2013/04/30 | 706 | 710 | 702 | 709 | 11,243,000 |
2013/04/26 | 724 | 726 | 706 | 709 | 17,304,200 |
2013/04/25 | 708 | 725 | 707 | 720 | 24,769,500 |
2013/04/24 | 710 | 712 | 701 | 708 | 14,178,100 |
2013/04/23 | 712 | 715 | 703 | 704 | 13,335,300 |
2013/04/22 | 718 | 719 | 711 | 713 | 14,477,500 |
2013/04/19 | 699 | 711 | 692 | 708 | 16,025,400 |
2013/04/18 | 705 | 706 | 697 | 698 | 12,494,200 |
2013/04/17 | 712 | 715 | 701 | 705 | 16,660,300 |
2013/04/16 | 690 | 709 | 685 | 702 | 25,347,000 |
2013/04/15 | 704 | 753 | 698 | 710 | 48,415,200 |
2013/04/12 | 723 | 726 | 703 | 711 | 22,201,500 |
2013/04/11 | 705 | 721 | 696 | 717 | 53,845,800 |
2013/04/10 | 659 | 689 | 659 | 680 | 30,336,500 |
2013/04/09 | 657 | 665 | 651 | 658 | 31,682,300 |
2013/04/08 | 630 | 644 | 625 | 643 | 26,944,200 |
2013/04/05 | 660 | 660 | 608 | 612 | 33,346,900 |
2013/04/04 | 597 | 626 | 594 | 624 | 24,260,200 |
2013/04/03 | 624 | 625 | 600 | 610 | 27,420,400 |
2013/04/02 | 622 | 635 | 606 | 624 | 25,806,800 |
2013/04/01 | 650 | 654 | 630 | 632 | 20,838,700 |
2013/03/29 | 679 | 684 | 648 | 654 | 44,651,400 |
2013/03/28 | 705 | 706 | 677 | 704 | 27,886,100 |
2013/03/27 | 680 | 713 | 678 | 708 | 34,281,000 |
2013/03/26 | 669 | 679 | 666 | 673 | 15,437,600 |
2013/03/25 | 686 | 688 | 673 | 676 | 12,879,300 |
2013/03/22 | 684 | 687 | 676 | 676 | 15,180,900 |
2013/03/21 | 703 | 710 | 691 | 694 | 18,671,600 |
2013/03/19 | 700 | 703 | 686 | 690 | 18,262,500 |
2013/03/18 | 700 | 722 | 691 | 692 | 48,762,500 |
2013/03/15 | 681 | 706 | 675 | 688 | 37,001,300 |
2013/03/14 | 687 | 689 | 663 | 675 | 20,680,700 |
2013/03/13 | 695 | 700 | 676 | 681 | 28,605,000 |
2013/03/12 | 675 | 731 | 675 | 701 | 61,205,400 |
2013/03/11 | 670 | 672 | 666 | 670 | 17,205,500 |
2013/03/08 | 665 | 667 | 662 | 665 | 21,731,900 |
2013/03/07 | 674 | 675 | 660 | 661 | 16,412,400 |
2013/03/06 | 672 | 674 | 666 | 672 | 20,310,200 |
2013/03/05 | 663 | 674 | 657 | 661 | 17,136,400 |
2013/03/04 | 673 | 674 | 655 | 659 | 14,889,300 |
2013/03/01 | 670 | 674 | 659 | 666 | 15,599,500 |
2013/02/28 | 665 | 674 | 664 | 668 | 18,298,300 |
2013/02/27 | 666 | 669 | 657 | 659 | 13,731,500 |
2013/02/26 | 664 | 683 | 663 | 671 | 20,579,200 |
2013/02/25 | 681 | 694 | 678 | 683 | 20,457,400 |
2013/02/22 | 663 | 673 | 654 | 671 | 17,091,100 |
2013/02/21 | 677 | 683 | 669 | 673 | 22,464,400 |
2013/02/20 | 669 | 691 | 666 | 685 | 38,447,000 |
2013/02/19 | 662 | 671 | 654 | 664 | 20,690,200 |
2013/02/18 | 675 | 677 | 652 | 667 | 21,396,000 |
2013/02/15 | 662 | 667 | 644 | 665 | 34,467,100 |
2013/02/14 | 677 | 695 | 670 | 671 | 36,070,400 |
2013/02/13 | 695 | 697 | 670 | 677 | 36,730,900 |
2013/02/12 | 736 | 739 | 701 | 701 | 32,959,600 |
2013/02/08 | 742 | 748 | 710 | 716 | 61,552,500 |
2013/02/07 | 740 | 781 | 733 | 757 | 112,078,400 |
2013/02/06 | 750 | 762 | 733 | 739 | 123,887,200 |
2013/02/05 | 691 | 775 | 674 | 719 | 303,866,400 |
2013/02/04 | 635 | 692 | 630 | 692 | 99,540,300 |
2013/02/01 | 603 | 605 | 592 | 592 | 24,300,400 |
2013/01/31 | 604 | 606 | 584 | 598 | 27,041,500 |
2013/01/30 | 612 | 612 | 604 | 605 | 15,776,800 |
2013/01/29 | 603 | 612 | 601 | 608 | 17,727,200 |
2013/01/28 | 614 | 617 | 608 | 609 | 21,920,600 |
2013/01/25 | 605 | 608 | 597 | 604 | 28,759,200 |
2013/01/24 | 579 | 594 | 573 | 588 | 25,540,500 |
2013/01/23 | 584 | 597 | 580 | 581 | 26,227,900 |
2013/01/22 | 606 | 614 | 589 | 594 | 39,196,600 |
2013/01/21 | 607 | 622 | 597 | 607 | 58,301,800 |
2013/01/18 | 584 | 597 | 580 | 594 | 45,193,300 |
2013/01/17 | 572 | 587 | 553 | 564 | 50,553,500 |
2013/01/16 | 567 | 580 | 557 | 562 | 42,032,500 |
2013/01/15 | 565 | 586 | 559 | 566 | 42,749,100 |
2013/01/11 | 542 | 553 | 539 | 551 | 41,699,400 |
2013/01/10 | 528 | 540 | 523 | 529 | 32,751,900 |
2013/01/09 | 519 | 523 | 502 | 519 | 26,893,700 |
2013/01/08 | 532 | 544 | 516 | 520 | 33,336,000 |
2013/01/07 | 544 | 544 | 531 | 535 | 18,300,900 |
2013/01/04 | 550 | 550 | 535 | 537 | 22,956,800 |