6752 パナソニックホールディングス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,560	2,580	2,540	2,540	1,303,000	2,419.05
1988-12-27	2,560	2,570	2,530	2,540	1,603,000	2,419.05
1988-12-26	2,570	2,600	2,560	2,560	1,991,000	2,438.10
1988-12-24	2,600	2,620	2,560	2,580	1,434,000	2,457.14
1988-12-23	2,580	2,600	2,520	2,580	3,346,000	2,457.14
1988-12-22	2,570	2,600	2,550	2,560	2,791,000	2,438.10
1988-12-21	2,620	2,630	2,560	2,570	3,921,000	2,447.62
1988-12-20	2,660	2,680	2,610	2,610	7,774,000	2,485.71
1988-12-19	2,590	2,650	2,580	2,650	8,789,000	2,523.81
1988-12-16	2,490	2,600	2,470	2,570	11,193,999	2,447.62
1988-12-15	2,460	2,490	2,460	2,480	3,226,000	2,361.90
1988-12-14	2,400	2,470	2,400	2,450	5,630,000	2,333.33
1988-12-13	2,370	2,390	2,360	2,360	827,000	2,247.62
1988-12-12	2,380	2,390	2,360	2,360	1,140,000	2,247.62
1988-12-09	2,370	2,400	2,360	2,370	1,108,000	2,257.14
1988-12-08	2,410	2,430	2,390	2,400	2,123,000	2,285.71
1988-12-07	2,380	2,440	2,370	2,410	2,933,000	2,295.24
1988-12-06	2,400	2,400	2,360	2,360	2,592,000	2,247.62
1988-12-05	2,360	2,390	2,350	2,360	817,000	2,247.62
1988-12-03	2,410	2,420	2,390	2,400	484,000	2,285.71
1988-12-02	2,400	2,430	2,390	2,410	1,582,000	2,295.24
1988-12-01	2,450	2,450	2,390	2,420	1,774,000	2,304.76
1988-11-30	2,450	2,460	2,410	2,420	2,812,000	2,304.76
1988-11-29	2,440	2,470	2,420	2,450	4,084,000	2,333.33
1988-11-28	2,380	2,420	2,370	2,400	2,718,000	2,285.71
1988-11-26	2,350	2,410	2,350	2,380	1,685,000	2,266.67
1988-11-25	2,320	2,410	2,320	2,360	2,841,000	2,247.62
1988-11-24	2,300	2,380	2,280	2,340	1,655,000	2,228.57
1988-11-22	2,350	2,350	2,320	2,320	1,615,000	2,209.52
1988-11-21	2,350	2,380	2,340	2,360	1,364,000	2,247.62
1988-11-18	2,390	2,420	2,360	2,370	5,845,000	2,257.14
1988-11-17	2,310	2,380	2,280	2,350	4,631,000	2,238.10
1988-11-16	2,240	2,310	2,240	2,290	4,235,000	2,180.95
1988-11-15	2,200	2,250	2,200	2,210	2,197,000	2,104.76
1988-11-14	2,180	2,210	2,170	2,180	1,613,000	2,076.19
1988-11-11	2,190	2,260	2,170	2,220	1,831,000	2,114.29
1988-11-10	2,190	2,190	2,160	2,190	2,295,000	2,085.71
1988-11-09	2,250	2,250	2,200	2,200	3,418,000	2,095.24
1988-11-08	2,110	2,200	2,100	2,190	3,389,000	2,085.71
1988-11-07	2,110	2,110	2,080	2,100	5,129,000	2,000
1988-11-05	2,120	2,140	2,110	2,130	1,813,000	2,028.57
1988-11-04	2,190	2,200	2,110	2,110	4,465,000	2,009.52
1988-11-02	2,230	2,230	2,170	2,190	3,152,000	2,085.71
1988-11-01	2,260	2,270	2,210	2,210	2,442,000	2,104.76
1988-10-31	2,250	2,280	2,240	2,240	2,874,000	2,133.33
1988-10-29	2,200	2,240	2,200	2,240	3,118,000	2,133.33
1988-10-28	2,210	2,220	2,170	2,200	3,915,000	2,095.24
1988-10-27	2,220	2,240	2,200	2,220	3,068,000	2,114.29
1988-10-26	2,220	2,250	2,210	2,220	3,441,000	2,114.29
1988-10-25	2,230	2,270	2,220	2,220	2,059,000	2,114.29
1988-10-24	2,230	2,250	2,220	2,230	1,596,000	2,123.81
1988-10-22	2,290	2,310	2,250	2,260	1,842,000	2,152.38
1988-10-21	2,350	2,370	2,290	2,290	2,186,000	2,180.95
1988-10-20	2,370	2,370	2,320	2,360	7,068,000	2,247.62
1988-10-19	2,350	2,380	2,330	2,340	4,876,000	2,228.57
1988-10-18	2,320	2,350	2,300	2,330	1,719,000	2,219.05
1988-10-17	2,280	2,310	2,260	2,290	1,062,000	2,180.95
1988-10-14	2,270	2,290	2,240	2,250	3,743,000	2,142.86
1988-10-13	2,270	2,280	2,250	2,250	2,601,000	2,142.86
1988-10-12	2,350	2,360	2,290	2,300	2,155,000	2,190.48
1988-10-11	2,430	2,430	2,370	2,370	1,475,000	2,257.14
1988-10-07	2,300	2,390	2,290	2,390	2,868,000	2,276.19
1988-10-06	2,350	2,370	2,320	2,320	2,167,000	2,209.52
1988-10-05	2,410	2,430	2,320	2,350	2,219,000	2,238.10
1988-10-04	2,420	2,450	2,390	2,440	1,862,000	2,323.81
1988-10-03	2,480	2,480	2,410	2,420	1,064,000	2,304.76
1988-10-01	2,480	2,480	2,460	2,480	1,013,000	2,361.90
1988-09-30	2,500	2,520	2,480	2,480	1,858,000	2,361.90
1988-09-29	2,490	2,510	2,480	2,480	1,955,000	2,361.90
1988-09-28	2,500	2,520	2,490	2,490	1,770,000	2,371.43
1988-09-27	2,520	2,520	2,470	2,500	2,363,000	2,380.95
1988-09-26	2,460	2,490	2,450	2,480	3,407,000	2,361.90
1988-09-24	2,510	2,520	2,490	2,500	2,403,000	2,380.95
1988-09-22	2,580	2,590	2,500	2,550	2,404,000	2,428.57
1988-09-21	2,590	2,600	2,570	2,570	2,156,000	2,447.62
1988-09-20	2,620	2,620	2,590	2,600	1,797,000	2,476.19
1988-09-19	2,640	2,650	2,630	2,630	2,408,000	2,504.76
1988-09-16	2,630	2,640	2,600	2,640	3,562,000	2,514.29
1988-09-14	2,630	2,640	2,590	2,600	2,460,000	2,476.19
1988-09-13	2,600	2,630	2,600	2,630	2,042,000	2,504.76
1988-09-12	2,560	2,600	2,550	2,580	949,000	2,457.14
1988-09-09	2,550	2,560	2,540	2,560	2,041,000	2,438.10
1988-09-08	2,580	2,600	2,560	2,560	2,342,000	2,438.10
1988-09-07	2,570	2,590	2,550	2,570	2,951,000	2,447.62
1988-09-06	2,590	2,600	2,560	2,570	1,483,000	2,447.62
1988-09-05	2,660	2,660	2,590	2,600	871,000	2,476.19
1988-09-03	2,660	2,680	2,620	2,640	1,296,000	2,514.29
1988-09-02	2,580	2,600	2,580	2,580	1,304,000	2,457.14
1988-09-01	2,550	2,610	2,550	2,590	2,850,000	2,466.67
1988-08-31	2,620	2,620	2,580	2,610	2,296,000	2,485.71
1988-08-30	2,640	2,650	2,580	2,610	2,936,000	2,485.71
1988-08-29	2,710	2,720	2,650	2,650	3,662,000	2,523.81
1988-08-27	2,670	2,690	2,670	2,680	736,000	2,552.38
1988-08-26	2,680	2,700	2,660	2,690	1,460,000	2,561.90
1988-08-25	2,750	2,760	2,700	2,720	1,577,000	2,590.48
1988-08-24	2,780	2,800	2,710	2,710	1,786,000	2,580.95
1988-08-23	2,780	2,800	2,760	2,760	1,704,000	2,628.57
1988-08-22	2,820	2,840	2,800	2,820	1,729,000	2,685.71
1988-08-19	2,850	2,880	2,810	2,810	3,454,000	2,676.19
1988-08-18	2,800	2,870	2,800	2,870	2,812,000	2,733.33
1988-08-17	2,840	2,860	2,790	2,820	3,518,000	2,685.71
1988-08-16	2,790	2,810	2,770	2,800	1,648,000	2,666.67
1988-08-15	2,800	2,820	2,780	2,810	1,259,000	2,676.19
1988-08-12	2,870	2,870	2,790	2,810	2,786,000	2,676.19
1988-08-11	2,770	2,880	2,740	2,870	8,947,000	2,733.33
1988-08-10	2,810	2,870	2,780	2,780	8,256,000	2,647.62
1988-08-09	2,840	2,860	2,820	2,840	2,239,000	2,704.76
1988-08-08	2,860	2,880	2,810	2,820	1,366,000	2,685.71
1988-08-06	2,840	2,900	2,830	2,860	2,368,000	2,723.81
1988-08-05	2,890	2,930	2,830	2,840	5,986,000	2,704.76
1988-08-04	2,970	2,990	2,900	2,910	6,006,000	2,771.43
1988-08-03	2,980	3,020	2,970	2,970	8,993,000	2,828.57
1988-08-02	3,030	3,040	2,990	2,990	5,953,000	2,847.62
1988-08-01	3,040	3,070	3,020	3,050	22,115,999	2,904.76
1988-07-30	3,000	3,050	2,980	3,050	26,521,999	2,904.76
1988-07-29	3,040	3,040	2,960	2,960	23,854,999	2,819.05
1988-07-28	2,880	3,000	2,860	3,000	44,291,998	2,857.14
1988-07-27	2,850	2,910	2,830	2,870	26,119,999	2,733.33
1988-07-26	2,880	2,890	2,810	2,850	9,514,000	2,714.29
1988-07-25	2,930	2,950	2,850	2,850	25,621,999	2,714.29
1988-07-23	2,710	2,900	2,710	2,890	18,645,999	2,752.38
1988-07-22	2,730	2,820	2,650	2,750	24,447,999	2,619.05
1988-07-21	2,700	2,730	2,640	2,720	13,138,999	2,590.48
1988-07-20	2,550	2,700	2,520	2,690	13,057,999	2,561.90
1988-07-19	2,560	2,600	2,510	2,520	3,155,000	2,400
1988-07-18	2,580	2,590	2,520	2,570	2,462,000	2,447.62
1988-07-15	2,630	2,680	2,550	2,550	11,323,999	2,428.57
1988-07-14	2,490	2,630	2,480	2,630	5,454,000	2,504.76
1988-07-13	2,540	2,540	2,480	2,500	2,086,000	2,380.95
1988-07-12	2,530	2,570	2,520	2,540	5,313,000	2,419.05
1988-07-11	2,560	2,590	2,530	2,570	876,000	2,447.62
1988-07-08	2,560	2,590	2,560	2,580	1,401,000	2,457.14
1988-07-07	2,600	2,620	2,580	2,600	4,375,000	2,476.19
1988-07-06	2,540	2,620	2,540	2,610	5,738,000	2,485.71
1988-07-05	2,520	2,540	2,500	2,530	2,355,000	2,409.52
1988-07-04	2,480	2,510	2,460	2,480	1,253,000	2,361.90
1988-07-02	2,450	2,490	2,440	2,470	1,411,000	2,352.38
1988-07-01	2,500	2,520	2,440	2,450	2,361,000	2,333.33
1988-06-30	2,530	2,550	2,480	2,500	2,681,000	2,380.95
1988-06-29	2,470	2,560	2,470	2,530	6,942,000	2,409.52
1988-06-28	2,450	2,490	2,450	2,470	3,285,000	2,352.38
1988-06-27	2,480	2,500	2,470	2,490	1,149,000	2,371.43
1988-06-25	2,470	2,510	2,470	2,510	1,375,000	2,390.48
1988-06-24	2,500	2,510	2,470	2,480	2,139,000	2,361.90
1988-06-23	2,540	2,550	2,480	2,500	3,115,000	2,380.95
1988-06-22	2,490	2,520	2,480	2,510	2,729,000	2,390.48
1988-06-21	2,490	2,500	2,470	2,480	2,203,000	2,361.90
1988-06-20	2,530	2,530	2,490	2,500	2,520,000	2,380.95
1988-06-17	2,550	2,560	2,520	2,530	1,914,000	2,409.52
1988-06-16	2,620	2,620	2,570	2,580	1,997,000	2,457.14
1988-06-15	2,660	2,660	2,610	2,620	5,350,000	2,495.24
1988-06-14	2,600	2,610	2,580	2,610	1,636,000	2,485.71
1988-06-13	2,560	2,610	2,550	2,600	2,625,000	2,476.19
1988-06-10	2,580	2,590	2,540	2,540	2,173,000	2,419.05
1988-06-09	2,590	2,620	2,580	2,580	3,996,000	2,457.14
1988-06-08	2,540	2,560	2,520	2,530	2,517,000	2,409.52
1988-06-07	2,550	2,570	2,530	2,560	3,076,000	2,438.10
1988-06-06	2,500	2,550	2,500	2,510	4,502,000	2,390.48
1988-06-04	2,510	2,520	2,480	2,490	3,424,000	2,371.43
1988-06-03	2,530	2,560	2,510	2,510	4,328,000	2,390.48
1988-06-02	2,570	2,590	2,560	2,560	3,224,000	2,438.10
1988-06-01	2,590	2,590	2,540	2,570	3,535,000	2,447.62
1988-05-31	2,520	2,520	2,500	2,510	1,725,000	2,390.48
1988-05-30	2,530	2,560	2,490	2,500	2,268,000	2,380.95
1988-05-28	2,560	2,560	2,510	2,520	3,696,000	2,400
1988-05-27	2,580	2,590	2,520	2,520	2,528,000	2,400
1988-05-26	2,600	2,610	2,570	2,590	1,603,000	2,466.67
1988-05-25	2,590	2,630	2,590	2,600	3,347,000	2,476.19
1988-05-24	2,570	2,590	2,570	2,580	4,078,000	2,457.14
1988-05-23	2,590	2,600	2,560	2,600	3,061,000	2,476.19
1988-05-20	2,630	2,640	2,590	2,610	4,419,000	2,485.71
1988-05-19	2,620	2,640	2,620	2,620	3,507,000	2,495.24
1988-05-18	2,710	2,730	2,660	2,660	3,392,000	2,533.33
1988-05-17	2,740	2,750	2,690	2,700	3,806,000	2,571.43
1988-05-16	2,700	2,720	2,690	2,700	2,835,000	2,571.43
1988-05-13	2,680	2,700	2,660	2,670	1,692,000	2,542.86
1988-05-12	2,630	2,680	2,630	2,650	3,407,000	2,523.81
1988-05-11	2,710	2,730	2,670	2,670	2,856,000	2,542.86
1988-05-10	2,690	2,720	2,690	2,700	2,584,000	2,571.43
1988-05-09	2,730	2,740	2,700	2,700	2,168,000	2,571.43
1988-05-07	2,740	2,760	2,730	2,730	2,137,000	2,600
1988-05-06	2,760	2,790	2,760	2,770	3,700,000	2,638.10
1988-05-02	2,800	2,830	2,790	2,800	3,825,000	2,666.67
1988-04-30	2,800	2,800	2,780	2,780	1,255,000	2,647.62
1988-04-28	2,770	2,820	2,760	2,790	5,702,000	2,657.14
1988-04-27	2,770	2,780	2,750	2,760	1,905,000	2,628.57
1988-04-26	2,790	2,810	2,770	2,780	7,251,000	2,647.62
1988-04-25	2,760	2,810	2,760	2,780	8,220,000	2,647.62
1988-04-23	2,730	2,750	2,730	2,750	3,041,000	2,619.05
1988-04-22	2,710	2,730	2,700	2,710	4,480,000	2,580.95
1988-04-21	2,730	2,750	2,710	2,720	2,126,000	2,590.48
1988-04-20	2,740	2,770	2,720	2,760	4,090,000	2,628.57
1988-04-19	2,740	2,750	2,680	2,740	7,594,000	2,609.52
1988-04-18	2,790	2,810	2,720	2,720	4,649,000	2,590.48
1988-04-15	2,800	2,820	2,780	2,790	13,301,999	2,657.14
1988-04-14	2,880	2,900	2,870	2,880	7,165,000	2,742.86
1988-04-13	2,900	2,920	2,860	2,880	27,322,999	2,742.86
1988-04-12	2,840	2,890	2,810	2,880	19,331,999	2,742.86
1988-04-11	2,840	2,840	2,800	2,820	6,526,000	2,685.71
1988-04-08	2,840	2,860	2,790	2,820	25,250,999	2,685.71
1988-04-07	2,780	2,840	2,760	2,840	42,363,998	2,704.76
1988-04-06	2,700	2,740	2,680	2,740	9,850,000	2,609.52
1988-04-05	2,670	2,690	2,650	2,670	3,969,000	2,542.86
1988-04-04	2,680	2,700	2,650	2,650	2,740,000	2,523.81
1988-04-02	2,660	2,690	2,660	2,680	1,871,000	2,552.38
1988-04-01	2,700	2,710	2,650	2,660	7,371,000	2,533.33
1988-03-31	2,710	2,720	2,660	2,670	7,897,000	2,542.86
1988-03-30	2,730	2,750	2,700	2,700	19,763,999	2,571.43
1988-03-29	2,570	2,660	2,560	2,650	10,782,999	2,523.81
1988-03-28	2,540	2,590	2,520	2,570	8,943,000	2,447.62
1988-03-26	2,530	2,540	2,520	2,520	5,393,000	2,400
1988-03-25	2,610	2,640	2,600	2,600	6,095,000	2,476.19
1988-03-24	2,680	2,700	2,650	2,650	5,204,000	2,523.81
1988-03-23	2,690	2,720	2,690	2,700	13,801,999	2,571.43
1988-03-22	2,650	2,680	2,650	2,680	8,759,000	2,552.38
1988-03-18	2,690	2,690	2,660	2,680	12,639,999	2,552.38
1988-03-17	2,630	2,690	2,620	2,650	24,545,999	2,523.81
1988-03-16	2,550	2,630	2,550	2,620	15,955,999	2,495.24
1988-03-15	2,510	2,530	2,490	2,510	4,522,000	2,390.48
1988-03-14	2,530	2,550	2,510	2,530	4,291,000	2,409.52
1988-03-11	2,530	2,570	2,530	2,550	7,039,000	2,428.57
1988-03-10	2,560	2,590	2,550	2,560	14,851,999	2,438.10
1988-03-09	2,520	2,560	2,500	2,560	13,985,999	2,438.10
1988-03-08	2,500	2,530	2,480	2,500	10,365,999	2,380.95
1988-03-07	2,440	2,530	2,430	2,520	14,691,999	2,400
1988-03-05	2,440	2,450	2,430	2,440	2,611,000	2,323.81
1988-03-04	2,430	2,460	2,410	2,420	7,348,000	2,304.76
1988-03-03	2,430	2,480	2,410	2,430	15,494,999	2,314.29
1988-03-02	2,340	2,410	2,330	2,410	12,363,999	2,295.24
1988-03-01	2,340	2,340	2,310	2,340	4,142,000	2,228.57
1988-02-29	2,310	2,320	2,270	2,310	1,757,000	2,200
1988-02-27	2,320	2,330	2,290	2,310	2,572,000	2,200
1988-02-26	2,290	2,360	2,280	2,320	6,550,000	2,209.52
1988-02-25	2,290	2,310	2,280	2,280	3,823,000	2,171.43
1988-02-24	2,310	2,330	2,300	2,300	1,132,000	2,190.48
1988-02-23	2,310	2,330	2,300	2,330	1,897,000	2,219.05
1988-02-22	2,340	2,350	2,320	2,330	2,207,000	2,219.05
1988-02-19	2,290	2,350	2,290	2,300	3,648,000	2,190.48
1988-02-18	2,300	2,320	2,290	2,300	1,913,000	2,190.48
1988-02-17	2,310	2,320	2,280	2,320	2,033,000	2,209.52
1988-02-16	2,300	2,320	2,300	2,310	2,131,000	2,200
1988-02-15	2,300	2,330	2,300	2,330	4,242,000	2,219.05
1988-02-12	2,270	2,300	2,240	2,300	5,006,000	2,190.48
1988-02-10	2,210	2,240	2,200	2,230	2,402,000	2,123.81
1988-02-09	2,200	2,220	2,190	2,210	1,092,000	2,104.76
1988-02-08	2,230	2,240	2,220	2,220	727,000	2,114.29
1988-02-06	2,200	2,240	2,200	2,220	920,000	2,114.29
1988-02-05	2,200	2,220	2,190	2,210	1,510,000	2,104.76
1988-02-04	2,180	2,210	2,180	2,200	1,512,000	2,095.24
1988-02-03	2,200	2,220	2,190	2,190	2,005,000	2,085.71
1988-02-02	2,230	2,250	2,220	2,220	959,000	2,114.29
1988-02-01	2,280	2,280	2,250	2,270	1,574,000	2,161.90
1988-01-30	2,220	2,250	2,220	2,250	1,068,000	2,142.86
1988-01-29	2,220	2,240	2,200	2,210	2,359,000	2,104.76
1988-01-28	2,200	2,210	2,190	2,210	1,446,000	2,104.76
1988-01-27	2,220	2,220	2,190	2,210	4,392,000	2,104.76
1988-01-26	2,210	2,230	2,200	2,230	5,364,000	2,123.81
1988-01-25	2,200	2,210	2,190	2,190	1,221,000	2,085.71
1988-01-23	2,210	2,220	2,180	2,190	1,289,000	2,085.71
1988-01-22	2,230	2,250	2,200	2,200	1,675,000	2,095.24
1988-01-21	2,220	2,260	2,200	2,220	2,048,000	2,114.29
1988-01-20	2,290	2,290	2,250	2,290	2,426,000	2,180.95
1988-01-19	2,310	2,340	2,300	2,300	2,753,000	2,190.48
1988-01-18	2,390	2,400	2,340	2,350	9,072,000	2,238.10
1988-01-14	2,260	2,280	2,240	2,270	3,552,000	2,161.90
1988-01-13	2,210	2,220	2,180	2,220	2,039,000	2,114.29
1988-01-12	2,260	2,270	2,210	2,220	2,125,000	2,114.29
1988-01-11	2,260	2,270	2,230	2,240	2,805,000	2,133.33
1988-01-08	2,330	2,340	2,280	2,300	6,553,000	2,190.48
1988-01-07	2,300	2,350	2,270	2,280	10,625,999	2,171.43
1988-01-06	2,280	2,340	2,250	2,330	21,847,999	2,219.05
1988-01-05	2,170	2,170	2,090	2,120	4,002,000	2,019.05
1988-01-04	1,990	2,050	1,990	2,030	2,680,000	1,933.33

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 [1988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 [1988年度]