6752 パナソニックホールディングス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,000	2,090	1,970	2,090	3,394,000	1,990.48
1987-12-26	2,140	2,160	2,020	2,030	3,467,000	1,933.33
1987-12-25	2,190	2,200	2,110	2,150	5,225,000	2,047.62
1987-12-24	2,240	2,240	2,200	2,230	4,218,000	2,123.81
1987-12-23	2,160	2,230	2,160	2,220	6,150,000	2,114.29
1987-12-22	2,220	2,230	2,180	2,180	4,218,000	2,076.19
1987-12-21	2,180	2,210	2,170	2,200	7,299,000	2,095.24
1987-12-18	2,110	2,140	2,090	2,120	2,573,000	2,019.05
1987-12-17	2,060	2,140	2,040	2,140	2,154,000	2,038.10
1987-12-16	2,070	2,080	2,050	2,050	1,409,000	1,952.38
1987-12-15	2,100	2,100	2,060	2,060	1,777,000	1,961.90
1987-12-14	2,080	2,090	2,070	2,070	911,000	1,971.43
1987-12-11	2,100	2,110	2,070	2,070	2,555,000	1,971.43
1987-12-10	2,130	2,170	2,120	2,140	2,891,000	2,038.10
1987-12-09	2,150	2,170	2,110	2,130	3,324,000	2,028.57
1987-12-08	2,130	2,150	2,110	2,140	4,540,000	2,038.10
1987-12-07	2,110	2,140	2,090	2,090	2,805,000	1,990.48
1987-12-05	2,100	2,120	2,080	2,110	939,000	2,009.52
1987-12-04	2,140	2,140	2,070	2,070	2,305,000	1,971.43
1987-12-03	2,130	2,140	2,080	2,100	2,025,000	2,000
1987-12-02	2,130	2,170	2,130	2,130	2,618,000	2,028.57
1987-12-01	2,040	2,140	2,020	2,130	6,755,000	2,028.57
1987-11-30	2,070	2,100	2,060	2,070	2,384,000	1,971.43
1987-11-28	2,110	2,130	2,090	2,110	1,606,000	2,009.52
1987-11-27	2,180	2,180	2,120	2,150	3,403,000	2,047.62
1987-11-26	2,210	2,220	2,180	2,180	5,084,000	2,076.19
1987-11-25	2,260	2,270	2,210	2,230	6,334,000	2,123.81
1987-11-24	2,190	2,240	2,180	2,220	5,769,000	2,114.29
1987-11-20	2,170	2,210	2,170	2,180	4,540,000	2,076.19
1987-11-19	2,200	2,220	2,170	2,190	5,163,000	2,085.71
1987-11-18	2,100	2,210	2,090	2,210	7,884,000	2,104.76
1987-11-17	2,200	2,210	2,130	2,140	4,796,000	2,038.10
1987-11-16	2,190	2,220	2,170	2,190	7,185,000	2,085.71
1987-11-13	2,160	2,210	2,150	2,200	21,532,999	2,095.24
1987-11-12	2,030	2,080	1,980	2,080	9,304,000	1,980.95
1987-11-11	1,940	1,990	1,830	1,950	8,803,000	1,857.14
1987-11-10	1,980	1,990	1,880	1,880	5,446,000	1,790.48
1987-11-09	1,990	2,020	1,980	2,000	2,656,000	1,904.76
1987-11-07	2,020	2,040	2,000	2,020	2,186,000	1,923.81
1987-11-06	2,010	2,070	2,000	2,050	7,979,000	1,952.38
1987-11-05	1,970	2,010	1,940	1,950	6,553,000	1,857.14
1987-11-04	1,970	1,990	1,960	1,980	2,507,000	1,885.71
1987-11-02	2,000	2,010	1,950	2,010	3,523,000	1,914.29
1987-10-31	2,050	2,060	2,000	2,000	5,149,000	1,904.76
1987-10-30	1,930	2,000	1,910	1,950	10,008,999	1,857.14
1987-10-29	1,850	1,940	1,830	1,830	10,320,999	1,742.86
1987-10-28	2,080	2,080	1,900	1,910	14,037,999	1,819.05
1987-10-27	1,900	2,120	1,900	2,050	18,020,999	1,952.38
1987-10-26	2,020	2,050	1,830	1,900	11,239,999	1,809.52
1987-10-24	2,100	2,110	1,990	1,990	6,086,000	1,895.24
1987-10-23	2,070	2,100	2,020	2,040	17,545,999	1,942.86
1987-10-22	2,370	2,400	2,150	2,150	14,139,999	2,047.62
1987-10-21	2,200	2,300	2,180	2,300	14,151,999	2,190.48
1987-10-20	2,070	2,070	2,070	2,070	3,607,000	1,971.43
1987-10-19	2,490	2,510	2,440	2,470	5,787,000	2,352.38
1987-10-16	2,620	2,660	2,590	2,650	5,918,000	2,523.81
1987-10-15	2,660	2,710	2,650	2,660	6,132,000	2,533.33
1987-10-14	2,800	2,820	2,740	2,740	5,193,000	2,609.52
1987-10-13	2,680	2,770	2,660	2,740	5,260,000	2,609.52
1987-10-12	2,720	2,750	2,710	2,710	2,697,000	2,580.95
1987-10-09	2,810	2,840	2,760	2,760	5,220,000	2,628.57
1987-10-08	2,780	2,860	2,780	2,850	14,258,999	2,714.29
1987-10-07	2,820	2,840	2,780	2,800	11,451,999	2,666.67
1987-10-06	2,800	2,870	2,780	2,860	21,581,999	2,723.81
1987-10-05	2,800	2,840	2,800	2,800	9,234,000	2,666.67
1987-10-03	2,720	2,810	2,720	2,810	9,392,000	2,676.19
1987-10-02	2,770	2,770	2,720	2,740	5,363,000	2,609.52
1987-10-01	2,800	2,830	2,720	2,730	14,582,999	2,600
1987-09-30	2,800	2,860	2,770	2,810	23,624,999	2,676.19
1987-09-29	2,830	2,840	2,770	2,840	18,588,999	2,704.76
1987-09-28	2,770	2,850	2,770	2,800	38,032,998	2,666.67
1987-09-26	2,740	2,800	2,740	2,790	36,732,998	2,657.14
1987-09-25	2,530	2,610	2,530	2,580	9,070,000	2,457.14
1987-09-24	2,550	2,560	2,530	2,560	6,369,000	2,438.10
1987-09-22	2,480	2,540	2,480	2,510	3,718,000	2,390.48
1987-09-21	2,530	2,550	2,500	2,520	1,397,000	2,400
1987-09-18	2,580	2,600	2,540	2,540	5,024,000	2,419.05
1987-09-17	2,590	2,590	2,550	2,570	3,636,000	2,447.62
1987-09-16	2,570	2,590	2,560	2,570	5,024,000	2,447.62
1987-09-14	2,570	2,570	2,540	2,570	8,469,000	2,447.62
1987-09-11	2,500	2,510	2,470	2,490	8,032,000	2,371.43
1987-09-10	2,400	2,480	2,400	2,460	4,214,000	2,342.86
1987-09-09	2,450	2,460	2,360	2,400	2,777,000	2,285.71
1987-09-08	2,380	2,450	2,380	2,440	3,913,000	2,323.81
1987-09-07	2,390	2,420	2,340	2,370	2,236,000	2,257.14
1987-09-05	2,440	2,490	2,370	2,400	3,568,000	2,285.71
1987-09-04	2,350	2,410	2,350	2,400	5,277,000	2,285.71
1987-09-03	2,280	2,380	2,260	2,320	3,612,000	2,209.52
1987-09-02	2,350	2,370	2,290	2,340	3,583,000	2,228.57
1987-09-01	2,400	2,440	2,370	2,370	4,129,000	2,257.14
1987-08-29	2,330	2,400	2,330	2,400	1,984,000	2,285.71
1987-08-28	2,350	2,360	2,330	2,350	5,594,000	2,238.10
1987-08-27	2,470	2,470	2,370	2,390	3,150,000	2,276.19
1987-08-26	2,480	2,500	2,440	2,450	5,543,000	2,333.33
1987-08-25	2,420	2,450	2,410	2,440	3,178,000	2,323.81
1987-08-24	2,360	2,430	2,340	2,410	4,626,000	2,295.24
1987-08-22	2,360	2,390	2,350	2,380	3,482,000	2,266.67
1987-08-21	2,470	2,480	2,380	2,390	8,170,000	2,276.19
1987-08-20	2,430	2,460	2,390	2,430	5,838,000	2,314.29
1987-08-19	2,420	2,480	2,360	2,460	20,257,999	2,342.86
1987-08-18	2,590	2,620	2,530	2,540	6,148,000	2,419.05
1987-08-17	2,650	2,690	2,630	2,630	11,686,999	2,504.76
1987-08-14	2,700	2,740	2,690	2,690	20,999,999	2,561.90
1987-08-13	2,680	2,710	2,650	2,700	21,641,999	2,571.43
1987-08-12	2,600	2,660	2,590	2,650	14,965,999	2,523.81
1987-08-11	2,530	2,580	2,510	2,570	8,434,000	2,447.62
1987-08-10	2,510	2,520	2,500	2,500	2,944,000	2,380.95
1987-08-07	2,470	2,510	2,470	2,490	2,905,000	2,371.43
1987-08-06	2,520	2,550	2,490	2,500	4,865,000	2,380.95
1987-08-05	2,540	2,550	2,490	2,500	6,153,000	2,380.95
1987-08-04	2,470	2,560	2,440	2,470	12,166,999	2,352.38
1987-08-03	2,580	2,600	2,500	2,510	8,740,000	2,390.48
1987-08-01	2,560	2,610	2,560	2,570	8,767,000	2,447.62
1987-07-31	2,560	2,650	2,560	2,580	26,792,999	2,457.14
1987-07-30	2,520	2,610	2,500	2,600	33,928,998	2,476.19
1987-07-29	2,430	2,530	2,390	2,520	34,238,998	2,400
1987-07-28	2,360	2,410	2,340	2,400	16,293,999	2,285.71
1987-07-27	2,300	2,320	2,270	2,310	2,666,000	2,200
1987-07-25	2,290	2,300	2,270	2,300	2,063,000	2,190.48
1987-07-24	2,250	2,330	2,230	2,300	8,514,000	2,190.48
1987-07-23	2,270	2,300	2,200	2,280	8,705,000	2,171.43
1987-07-22	2,370	2,380	2,250	2,250	8,511,000	2,142.86
1987-07-21	2,360	2,420	2,350	2,380	16,049,999	2,266.67
1987-07-20	2,410	2,420	2,370	2,400	16,453,999	2,285.71
1987-07-17	2,340	2,390	2,320	2,370	20,240,999	2,257.14
1987-07-16	2,200	2,310	2,190	2,300	12,331,999	2,190.48
1987-07-15	2,190	2,240	2,160	2,240	5,507,000	2,133.33
1987-07-14	2,200	2,220	2,130	2,150	4,108,000	2,047.62
1987-07-13	2,290	2,300	2,230	2,230	4,948,000	2,123.81
1987-07-10	2,180	2,260	2,170	2,260	7,258,000	2,152.38
1987-07-09	2,170	2,220	2,120	2,190	8,052,000	2,085.71
1987-07-08	2,310	2,330	2,130	2,140	12,209,999	2,038.10
1987-07-07	2,370	2,390	2,290	2,300	13,637,999	2,190.48
1987-07-06	2,340	2,400	2,320	2,380	20,748,999	2,266.67
1987-07-04	2,330	2,360	2,310	2,330	7,366,000	2,219.05
1987-07-03	2,350	2,380	2,310	2,310	28,436,999	2,200
1987-07-02	2,220	2,320	2,220	2,310	15,322,999	2,200
1987-07-01	2,260	2,280	2,230	2,250	8,400,000	2,142.86
1987-06-30	2,180	2,290	2,180	2,280	12,040,999	2,171.43
1987-06-29	2,220	2,260	2,150	2,220	7,026,000	2,114.29
1987-06-27	2,250	2,270	2,220	2,220	5,850,000	2,114.29
1987-06-26	2,310	2,320	2,260	2,290	16,503,999	2,180.95
1987-06-25	2,190	2,310	2,190	2,260	24,764,999	2,152.38
1987-06-24	2,250	2,310	2,230	2,230	23,072,999	2,123.81
1987-06-23	2,140	2,290	2,120	2,290	32,255,998	2,180.95
1987-06-22	2,090	2,120	2,080	2,100	14,317,999	2,000
1987-06-19	2,000	2,100	1,950	2,100	15,624,999	2,000
1987-06-18	2,010	2,010	1,940	2,000	5,187,000	1,904.76
1987-06-17	2,010	2,040	1,980	2,020	6,938,000	1,923.81
1987-06-16	2,060	2,060	2,000	2,000	8,543,000	1,904.76
1987-06-15	1,990	2,060	1,980	2,060	16,802,999	1,961.90
1987-06-12	1,920	1,960	1,900	1,950	9,832,000	1,857.14
1987-06-11	1,840	1,920	1,830	1,900	3,270,000	1,809.52
1987-06-10	1,830	1,860	1,830	1,840	1,890,000	1,752.38
1987-06-09	1,900	1,910	1,850	1,860	1,515,000	1,771.43
1987-06-08	1,880	1,890	1,870	1,890	1,150,000	1,800
1987-06-06	1,860	1,890	1,860	1,870	551,000	1,780.95
1987-06-05	1,920	1,920	1,870	1,890	4,736,000	1,800
1987-06-04	1,880	1,920	1,880	1,900	6,561,000	1,809.52
1987-06-03	1,860	1,880	1,840	1,850	5,777,000	1,761.90
1987-06-02	1,920	1,930	1,880	1,890	4,624,000	1,800
1987-06-01	1,880	1,920	1,880	1,900	4,552,000	1,809.52
1987-05-30	1,890	1,900	1,880	1,880	2,180,000	1,790.48
1987-05-29	1,870	1,930	1,860	1,920	9,941,000	1,828.57
1987-05-28	1,880	1,920	1,860	1,900	12,482,999	1,809.52
1987-05-27	1,850	1,930	1,820	1,920	27,393,999	1,828.57
1987-05-26	1,700	1,790	1,700	1,790	9,081,000	1,704.76
1987-05-25	1,690	1,700	1,670	1,670	1,073,000	1,590.48
1987-05-23	1,660	1,700	1,650	1,680	1,219,000	1,600
1987-05-22	1,700	1,710	1,650	1,650	2,445,000	1,571.43
1987-05-21	1,700	1,730	1,680	1,690	4,273,000	1,609.52
1987-05-20	1,620	1,700	1,590	1,670	6,308,000	1,590.48
1987-05-19	1,610	1,620	1,590	1,600	1,977,000	1,523.81
1987-05-18	1,620	1,640	1,570	1,580	2,137,000	1,504.76
1987-05-15	1,680	1,700	1,640	1,640	3,873,000	1,561.90
1987-05-14	1,700	1,720	1,680	1,680	9,916,000	1,600
1987-05-13	1,620	1,690	1,620	1,650	8,632,000	1,571.43
1987-05-12	1,590	1,610	1,580	1,590	3,242,000	1,514.29
1987-05-11	1,570	1,590	1,570	1,590	1,641,000	1,514.29
1987-05-08	1,580	1,600	1,570	1,570	1,840,000	1,495.24
1987-05-07	1,590	1,600	1,570	1,590	1,233,000	1,514.29
1987-05-06	1,570	1,600	1,570	1,590	1,816,000	1,514.29
1987-05-02	1,600	1,620	1,590	1,590	1,601,000	1,514.29
1987-05-01	1,630	1,630	1,600	1,630	5,550,000	1,552.38
1987-04-30	1,600	1,630	1,570	1,600	4,656,000	1,523.81
1987-04-28	1,530	1,600	1,460	1,600	5,229,000	1,523.81
1987-04-27	1,420	1,500	1,410	1,500	3,452,000	1,428.57
1987-04-25	1,420	1,430	1,400	1,420	1,473,000	1,352.38
1987-04-24	1,470	1,480	1,410	1,440	2,933,000	1,371.43
1987-04-23	1,510	1,520	1,470	1,470	2,212,000	1,400
1987-04-22	1,590	1,590	1,500	1,540	2,377,000	1,466.67
1987-04-21	1,590	1,590	1,560	1,560	2,497,000	1,485.71
1987-04-20	1,530	1,600	1,520	1,600	4,015,000	1,523.81
1987-04-17	1,500	1,530	1,480	1,500	3,162,000	1,428.57
1987-04-16	1,390	1,490	1,380	1,460	5,117,000	1,390.48
1987-04-15	1,360	1,370	1,340	1,370	7,184,000	1,304.76
1987-04-14	1,370	1,400	1,360	1,390	3,309,000	1,323.81
1987-04-13	1,440	1,440	1,350	1,350	2,974,000	1,285.71
1987-04-10	1,490	1,500	1,450	1,460	3,073,000	1,390.48
1987-04-09	1,510	1,530	1,500	1,530	1,416,000	1,457.14
1987-04-08	1,500	1,540	1,490	1,540	2,268,000	1,466.67
1987-04-07	1,500	1,520	1,480	1,490	2,152,000	1,419.05
1987-04-06	1,490	1,510	1,490	1,500	1,378,000	1,428.57
1987-04-04	1,480	1,520	1,470	1,480	2,025,000	1,409.52
1987-04-03	1,520	1,530	1,480	1,480	3,178,000	1,409.52
1987-04-02	1,500	1,560	1,490	1,520	3,118,000	1,447.62
1987-04-01	1,460	1,470	1,440	1,460	5,376,000	1,390.48
1987-03-31	1,420	1,490	1,420	1,430	4,475,000	1,361.90
1987-03-30	1,450	1,470	1,430	1,440	4,185,000	1,371.43
1987-03-28	1,590	1,600	1,500	1,500	1,979,000	1,428.57
1987-03-27	1,620	1,650	1,610	1,630	3,670,000	1,552.38
1987-03-26	1,640	1,650	1,630	1,640	2,455,000	1,561.90
1987-03-25	1,660	1,660	1,600	1,640	3,794,000	1,561.90
1987-03-24	1,720	1,730	1,670	1,690	2,553,000	1,609.52
1987-03-23	1,780	1,810	1,750	1,750	2,433,000	1,666.67
1987-03-20	1,800	1,810	1,790	1,790	1,896,000	1,704.76
1987-03-19	1,810	1,830	1,800	1,810	1,523,000	1,723.81
1987-03-18	1,820	1,830	1,800	1,830	2,896,000	1,742.86
1987-03-17	1,840	1,850	1,830	1,840	1,068,000	1,752.38
1987-03-16	1,850	1,890	1,850	1,860	1,391,000	1,771.43
1987-03-13	1,900	1,910	1,870	1,880	1,660,000	1,790.48
1987-03-12	1,840	1,930	1,840	1,910	3,796,000	1,819.05
1987-03-11	1,850	1,870	1,840	1,840	1,599,000	1,752.38
1987-03-10	1,860	1,870	1,840	1,840	781,000	1,752.38
1987-03-09	1,830	1,870	1,820	1,870	2,284,000	1,780.95
1987-03-07	1,810	1,830	1,810	1,820	631,000	1,733.33
1987-03-06	1,820	1,830	1,810	1,810	1,577,000	1,723.81
1987-03-05	1,830	1,840	1,810	1,820	2,061,000	1,733.33
1987-03-04	1,830	1,840	1,810	1,810	2,234,000	1,723.81
1987-03-03	1,870	1,880	1,830	1,830	1,561,000	1,742.86
1987-03-02	1,810	1,870	1,810	1,850	1,894,000	1,761.90
1987-02-28	1,840	1,840	1,810	1,820	1,212,000	1,733.33
1987-02-27	1,810	1,830	1,800	1,810	3,082,000	1,723.81
1987-02-26	1,870	1,870	1,830	1,840	1,928,000	1,752.38
1987-02-25	1,890	1,890	1,860	1,880	2,361,000	1,790.48
1987-02-24	1,910	1,920	1,860	1,900	4,256,000	1,809.52
1987-02-23	1,990	1,990	1,930	1,940	1,720,000	1,847.62
1987-02-20	2,030	2,040	1,930	1,970	3,649,000	1,876.19
1987-02-19	1,960	2,000	1,950	2,000	7,574,000	1,904.76
1987-02-18	1,850	1,920	1,850	1,920	2,163,000	1,828.57
1987-02-17	1,800	1,820	1,790	1,820	1,227,000	1,733.33
1987-02-16	1,800	1,840	1,800	1,800	1,141,000	1,714.29
1987-02-13	1,870	1,870	1,820	1,820	1,378,000	1,733.33
1987-02-12	1,880	1,890	1,870	1,870	2,357,000	1,780.95
1987-02-10	1,880	1,890	1,860	1,880	1,272,000	1,790.48
1987-02-09	1,910	1,930	1,900	1,900	787,000	1,809.52
1987-02-07	1,900	1,910	1,880	1,910	749,000	1,819.05
1987-02-06	1,900	1,910	1,890	1,900	1,165,000	1,809.52
1987-02-05	1,910	1,910	1,880	1,890	906,000	1,800
1987-02-04	1,890	1,910	1,880	1,910	946,000	1,819.05
1987-02-03	1,910	1,910	1,880	1,890	1,585,000	1,800
1987-02-02	1,920	1,950	1,910	1,910	2,905,000	1,819.05
1987-01-31	1,890	1,900	1,870	1,900	3,180,000	1,809.52
1987-01-30	1,840	1,860	1,820	1,850	3,067,000	1,761.90
1987-01-29	1,820	1,850	1,810	1,820	3,524,000	1,733.33
1987-01-28	1,880	1,890	1,850	1,850	4,168,000	1,761.90
1987-01-27	1,910	1,910	1,890	1,910	2,019,000	1,819.05
1987-01-26	1,880	1,920	1,880	1,910	1,655,000	1,819.05
1987-01-24	1,880	1,900	1,880	1,890	792,000	1,800
1987-01-23	1,900	1,940	1,880	1,900	2,474,000	1,809.52
1987-01-22	1,960	1,970	1,900	1,900	3,947,000	1,809.52
1987-01-21	1,910	1,950	1,890	1,940	3,346,000	1,847.62
1987-01-20	1,890	1,920	1,890	1,890	4,983,000	1,800
1987-01-19	1,940	1,940	1,880	1,880	2,416,000	1,790.48
1987-01-16	1,890	1,930	1,890	1,910	4,133,000	1,819.05
1987-01-14	1,860	1,920	1,860	1,890	4,105,000	1,800
1987-01-13	1,900	1,900	1,870	1,870	3,853,000	1,780.95
1987-01-12	1,960	1,980	1,930	1,930	1,784,000	1,838.10
1987-01-09	1,960	2,020	1,950	1,970	3,829,000	1,876.19
1987-01-08	2,000	2,000	1,960	1,960	2,997,000	1,866.67
1987-01-07	2,040	2,050	2,000	2,020	3,334,000	1,923.81
1987-01-06	2,060	2,080	2,050	2,050	4,186,000	1,952.38
1987-01-05	2,030	2,050	2,010	2,020	3,105,000	1,923.81

分割・併合履歴： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6752 パナソニック ホールディングス(株) の時系列データ [1987年度]

6752 パナソニックホールディングス(株) の時系列データ [1987年度]