6752 パナソニックホールディングス(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,370	2,380	2,320	2,320	1,166,000	2,320
1989-12-28	2,390	2,390	2,360	2,370	1,755,000	2,370
1989-12-27	2,360	2,380	2,340	2,370	2,239,000	2,370
1989-12-26	2,340	2,350	2,310	2,340	3,313,000	2,340
1989-12-25	2,270	2,320	2,250	2,290	1,890,000	2,290
1989-12-22	2,310	2,310	2,270	2,270	1,430,000	2,270
1989-12-21	2,300	2,320	2,290	2,300	1,666,000	2,300
1989-12-20	2,310	2,310	2,290	2,300	1,934,000	2,300
1989-12-19	2,320	2,330	2,300	2,300	1,334,000	2,300
1989-12-18	2,340	2,350	2,320	2,340	1,223,000	2,340
1989-12-15	2,330	2,360	2,330	2,350	2,075,000	2,350
1989-12-14	2,380	2,380	2,330	2,330	2,814,000	2,330
1989-12-13	2,320	2,360	2,320	2,360	2,522,000	2,360
1989-12-12	2,320	2,340	2,300	2,300	2,249,000	2,300
1989-12-11	2,310	2,330	2,300	2,320	1,754,000	2,320
1989-12-08	2,350	2,350	2,300	2,300	2,121,000	2,300
1989-12-07	2,350	2,380	2,340	2,340	2,890,000	2,340
1989-12-06	2,350	2,360	2,330	2,340	2,823,000	2,340
1989-12-05	2,350	2,350	2,320	2,320	1,482,000	2,320
1989-12-04	2,320	2,340	2,300	2,320	1,880,000	2,320
1989-12-01	2,350	2,350	2,310	2,320	2,556,000	2,320
1989-11-30	2,300	2,370	2,290	2,360	3,879,000	2,360
1989-11-29	2,250	2,290	2,250	2,290	4,201,000	2,290
1989-11-28	2,250	2,270	2,250	2,250	3,616,000	2,250
1989-11-27	2,260	2,270	2,250	2,250	3,158,000	2,250
1989-11-24	2,260	2,270	2,250	2,270	1,407,000	2,270
1989-11-22	2,270	2,270	2,250	2,260	2,064,000	2,260
1989-11-21	2,240	2,270	2,240	2,250	1,478,000	2,250
1989-11-20	2,230	2,240	2,230	2,230	1,558,000	2,230
1989-11-17	2,250	2,260	2,230	2,230	2,077,000	2,230
1989-11-16	2,250	2,260	2,250	2,250	2,601,000	2,250
1989-11-15	2,280	2,290	2,260	2,260	3,592,000	2,260
1989-11-14	2,260	2,300	2,250	2,290	2,323,000	2,290
1989-11-13	2,260	2,280	2,260	2,260	1,197,000	2,260
1989-11-10	2,260	2,280	2,260	2,260	1,266,000	2,260
1989-11-09	2,270	2,280	2,260	2,260	1,535,000	2,260
1989-11-08	2,270	2,300	2,270	2,280	1,430,000	2,280
1989-11-07	2,290	2,290	2,250	2,260	3,018,000	2,260
1989-11-06	2,310	2,320	2,300	2,300	1,261,000	2,300
1989-11-02	2,330	2,340	2,310	2,320	1,331,000	2,320
1989-11-01	2,360	2,360	2,320	2,350	1,709,000	2,350
1989-10-31	2,310	2,340	2,310	2,320	2,625,000	2,320
1989-10-30	2,320	2,320	2,310	2,320	1,689,000	2,320
1989-10-27	2,310	2,330	2,310	2,320	2,758,000	2,320
1989-10-26	2,330	2,330	2,310	2,310	2,286,000	2,310
1989-10-25	2,330	2,340	2,320	2,330	2,978,000	2,330
1989-10-24	2,330	2,350	2,330	2,330	2,841,000	2,330
1989-10-23	2,370	2,390	2,340	2,340	1,909,000	2,340
1989-10-20	2,370	2,390	2,350	2,360	2,373,000	2,360
1989-10-19	2,340	2,370	2,330	2,360	1,465,000	2,360
1989-10-18	2,360	2,370	2,330	2,330	1,726,000	2,330
1989-10-17	2,450	2,450	2,370	2,380	1,837,000	2,380
1989-10-16	2,380	2,400	2,370	2,380	2,608,000	2,380
1989-10-13	2,460	2,460	2,430	2,460	2,694,000	2,460
1989-10-12	2,510	2,510	2,420	2,460	8,141,000	2,460
1989-10-11	2,400	2,540	2,380	2,490	14,778,000	2,490
1989-10-09	2,280	2,410	2,280	2,400	4,577,000	2,400
1989-10-06	2,290	2,300	2,280	2,280	2,530,000	2,280
1989-10-05	2,280	2,300	2,280	2,300	1,832,000	2,300
1989-10-04	2,300	2,320	2,280	2,290	2,415,000	2,290
1989-10-03	2,320	2,350	2,310	2,320	1,344,000	2,320
1989-10-02	2,340	2,360	2,330	2,360	1,062,000	2,360
1989-09-29	2,340	2,350	2,330	2,350	1,454,000	2,350
1989-09-28	2,370	2,380	2,340	2,340	2,132,000	2,340
1989-09-27	2,400	2,400	2,340	2,340	1,763,000	2,340
1989-09-26	2,350	2,390	2,340	2,390	2,196,000	2,390
1989-09-25	2,330	2,350	2,290	2,320	2,535,000	2,320
1989-09-22	2,330	2,340	2,310	2,320	2,002,000	2,320
1989-09-21	2,310	2,330	2,310	2,330	1,655,000	2,330
1989-09-20	2,320	2,330	2,310	2,310	1,463,000	2,310
1989-09-19	2,330	2,340	2,330	2,340	1,494,000	2,340
1989-09-18	2,350	2,350	2,330	2,330	1,357,000	2,330
1989-09-14	2,340	2,360	2,330	2,350	1,398,000	2,350
1989-09-13	2,350	2,360	2,330	2,330	1,704,000	2,330
1989-09-12	2,320	2,340	2,320	2,340	1,525,000	2,340
1989-09-11	2,330	2,340	2,310	2,310	1,855,000	2,310
1989-09-08	2,340	2,350	2,330	2,330	1,701,000	2,330
1989-09-07	2,370	2,370	2,340	2,340	1,231,000	2,340
1989-09-06	2,360	2,380	2,350	2,380	1,518,000	2,380
1989-09-05	2,350	2,370	2,340	2,350	1,304,000	2,350
1989-09-04	2,350	2,350	2,320	2,340	1,126,000	2,340
1989-09-01	2,350	2,360	2,320	2,320	2,184,000	2,320
1989-08-31	2,350	2,360	2,310	2,350	3,806,000	2,350
1989-08-30	2,390	2,390	2,350	2,350	2,122,000	2,350
1989-08-29	2,380	2,400	2,350	2,400	2,991,000	2,400
1989-08-28	2,440	2,450	2,370	2,380	2,601,000	2,380
1989-08-25	2,440	2,470	2,440	2,440	1,865,000	2,440
1989-08-24	2,470	2,490	2,430	2,470	2,099,000	2,470
1989-08-23	2,490	2,500	2,480	2,500	1,563,000	2,500
1989-08-22	2,490	2,500	2,480	2,490	1,110,000	2,490
1989-08-21	2,510	2,520	2,480	2,510	2,043,000	2,510
1989-08-18	2,480	2,500	2,470	2,490	2,238,000	2,490
1989-08-17	2,510	2,510	2,470	2,470	2,427,000	2,470
1989-08-16	2,540	2,550	2,500	2,510	4,294,000	2,510
1989-08-15	2,520	2,540	2,500	2,540	7,186,000	2,540
1989-08-14	2,520	2,550	2,510	2,510	7,918,000	2,510
1989-08-11	2,490	2,510	2,460	2,510	9,052,000	2,510
1989-08-10	2,380	2,460	2,370	2,460	8,077,000	2,460
1989-08-09	2,420	2,430	2,370	2,390	4,300,000	2,390
1989-08-08	2,360	2,420	2,360	2,410	3,655,000	2,410
1989-08-07	2,380	2,380	2,350	2,360	1,463,000	2,360
1989-08-04	2,360	2,360	2,340	2,350	1,021,000	2,350
1989-08-03	2,360	2,360	2,340	2,340	2,320,000	2,340
1989-08-02	2,350	2,360	2,350	2,350	2,165,000	2,350
1989-08-01	2,350	2,360	2,340	2,350	2,128,000	2,350
1989-07-31	2,360	2,390	2,350	2,350	2,106,000	2,350
1989-07-28	2,350	2,380	2,340	2,350	3,167,000	2,350
1989-07-27	2,340	2,360	2,330	2,340	3,448,000	2,340
1989-07-26	2,350	2,360	2,330	2,330	3,676,000	2,330
1989-07-25	2,370	2,370	2,330	2,350	4,308,000	2,350
1989-07-24	2,390	2,410	2,370	2,370	2,096,000	2,370
1989-07-21	2,370	2,400	2,350	2,400	2,446,000	2,400
1989-07-20	2,360	2,370	2,340	2,360	2,795,000	2,360
1989-07-19	2,330	2,360	2,330	2,330	1,821,000	2,330
1989-07-18	2,350	2,360	2,330	2,340	1,402,000	2,340
1989-07-17	2,390	2,390	2,360	2,360	1,106,000	2,360
1989-07-14	2,390	2,400	2,390	2,390	977,000	2,390
1989-07-13	2,390	2,410	2,390	2,390	913,000	2,390
1989-07-12	2,420	2,430	2,400	2,400	1,470,000	2,400
1989-07-11	2,430	2,440	2,410	2,410	1,610,000	2,410
1989-07-10	2,460	2,460	2,430	2,430	1,014,000	2,430
1989-07-07	2,440	2,470	2,420	2,460	2,135,000	2,460
1989-07-06	2,420	2,450	2,420	2,440	1,865,000	2,440
1989-07-05	2,480	2,510	2,440	2,440	8,415,000	2,440
1989-07-04	2,370	2,460	2,360	2,460	4,628,000	2,460
1989-07-03	2,320	2,380	2,320	2,360	1,334,000	2,360
1989-06-30	2,320	2,360	2,320	2,330	1,827,000	2,330
1989-06-29	2,360	2,370	2,310	2,350	1,674,000	2,350
1989-06-28	2,360	2,370	2,330	2,350	1,912,000	2,350
1989-06-27	2,380	2,400	2,370	2,370	1,072,000	2,370
1989-06-26	2,400	2,410	2,380	2,390	1,043,000	2,390
1989-06-23	2,400	2,420	2,380	2,400	1,380,000	2,400
1989-06-22	2,420	2,450	2,410	2,420	1,256,000	2,420
1989-06-21	2,470	2,500	2,450	2,450	2,976,000	2,450
1989-06-20	2,420	2,470	2,410	2,450	3,229,000	2,450
1989-06-19	2,360	2,430	2,360	2,420	2,036,000	2,420
1989-06-16	2,380	2,400	2,350	2,380	1,720,000	2,380
1989-06-15	2,430	2,430	2,360	2,380	1,918,000	2,380
1989-06-14	2,400	2,420	2,390	2,400	983,000	2,400
1989-06-13	2,430	2,460	2,370	2,380	2,921,000	2,380
1989-06-12	2,400	2,400	2,360	2,400	1,227,000	2,400
1989-06-09	2,410	2,420	2,390	2,400	1,447,000	2,400
1989-06-08	2,410	2,430	2,400	2,410	1,146,000	2,410
1989-06-07	2,430	2,440	2,390	2,390	2,000,000	2,390
1989-06-06	2,400	2,430	2,390	2,420	2,238,000	2,420
1989-06-05	2,460	2,500	2,440	2,440	2,721,000	2,440
1989-06-02	2,540	2,570	2,490	2,490	7,565,000	2,490
1989-06-01	2,510	2,570	2,500	2,530	10,169,000	2,530
1989-05-31	2,450	2,510	2,430	2,490	3,067,000	2,490
1989-05-30	2,460	2,470	2,420	2,420	1,757,000	2,420
1989-05-29	2,450	2,480	2,450	2,450	2,847,000	2,450
1989-05-26	2,510	2,520	2,460	2,480	2,728,000	2,480
1989-05-25	2,500	2,520	2,490	2,500	2,600,000	2,500
1989-05-24	2,540	2,540	2,490	2,490	3,536,000	2,490
1989-05-23	2,580	2,580	2,530	2,540	10,710,000	2,540
1989-05-22	2,500	2,550	2,490	2,550	9,975,000	2,550
1989-05-19	2,430	2,490	2,430	2,480	4,774,000	2,480
1989-05-18	2,470	2,480	2,440	2,450	3,634,000	2,450
1989-05-17	2,470	2,480	2,450	2,460	2,829,000	2,460
1989-05-16	2,410	2,490	2,410	2,490	4,957,000	2,490
1989-05-15	2,430	2,430	2,390	2,410	1,179,000	2,410
1989-05-12	2,440	2,450	2,390	2,400	1,918,000	2,400
1989-05-11	2,450	2,460	2,420	2,440	1,087,000	2,440
1989-05-10	2,490	2,500	2,450	2,470	5,706,000	2,470
1989-05-09	2,440	2,490	2,410	2,470	6,626,000	2,470
1989-05-08	2,350	2,440	2,330	2,420	3,323,000	2,420
1989-05-02	2,330	2,360	2,310	2,360	2,209,000	2,360
1989-05-01	2,320	2,330	2,300	2,310	1,577,000	2,310
1989-04-28	2,320	2,330	2,300	2,320	3,380,000	2,320
1989-04-27	2,290	2,320	2,280	2,320	2,636,000	2,320
1989-04-26	2,310	2,320	2,280	2,280	2,006,000	2,280
1989-04-25	2,330	2,340	2,300	2,320	1,164,000	2,320
1989-04-24	2,350	2,350	2,300	2,300	962,000	2,300
1989-04-21	2,300	2,330	2,300	2,320	1,400,000	2,320
1989-04-20	2,340	2,340	2,310	2,310	1,824,000	2,310
1989-04-19	2,390	2,390	2,330	2,340	1,530,000	2,340
1989-04-18	2,420	2,420	2,360	2,360	1,272,000	2,360
1989-04-17	2,460	2,460	2,390	2,390	904,000	2,390
1989-04-14	2,380	2,430	2,370	2,430	904,000	2,430
1989-04-13	2,440	2,450	2,390	2,400	1,286,000	2,400
1989-04-12	2,410	2,460	2,400	2,410	3,297,000	2,410
1989-04-11	2,360	2,410	2,350	2,390	2,418,000	2,390
1989-04-10	2,390	2,390	2,350	2,370	937,000	2,370
1989-04-07	2,390	2,400	2,350	2,350	1,899,000	2,350
1989-04-06	2,410	2,430	2,380	2,390	1,625,000	2,390
1989-04-05	2,450	2,450	2,410	2,430	1,791,000	2,430
1989-04-04	2,420	2,450	2,410	2,450	3,991,000	2,450
1989-04-03	2,410	2,440	2,390	2,430	2,861,000	2,430
1989-03-31	2,420	2,440	2,350	2,410	3,077,000	2,410
1989-03-30	2,450	2,460	2,410	2,420	1,514,000	2,420
1989-03-29	2,470	2,480	2,440	2,470	2,786,000	2,470
1989-03-28	2,390	2,500	2,380	2,460	4,219,000	2,460
1989-03-27	2,450	2,470	2,410	2,450	4,777,000	2,333.33
1989-03-24	2,470	2,490	2,430	2,480	4,024,000	2,361.90
1989-03-23	2,420	2,450	2,400	2,450	2,549,000	2,333.33
1989-03-22	2,480	2,480	2,410	2,410	2,054,000	2,295.24
1989-03-20	2,430	2,460	2,410	2,440	1,357,000	2,323.81
1989-03-17	2,480	2,500	2,460	2,470	1,277,000	2,352.38
1989-03-16	2,520	2,520	2,480	2,480	3,842,000	2,361.90
1989-03-15	2,440	2,460	2,410	2,460	3,297,000	2,342.86
1989-03-14	2,340	2,410	2,330	2,400	2,664,000	2,285.71
1989-03-13	2,350	2,360	2,330	2,340	949,000	2,228.57
1989-03-10	2,330	2,360	2,320	2,360	1,873,000	2,247.62
1989-03-09	2,350	2,360	2,340	2,350	1,982,000	2,238.10
1989-03-08	2,410	2,410	2,360	2,360	2,236,000	2,247.62
1989-03-07	2,380	2,400	2,380	2,380	925,000	2,266.67
1989-03-06	2,410	2,410	2,380	2,400	997,000	2,285.71
1989-03-03	2,460	2,470	2,380	2,410	1,584,000	2,295.24
1989-03-02	2,450	2,490	2,420	2,420	2,197,000	2,304.76
1989-03-01	2,400	2,430	2,370	2,420	3,327,000	2,304.76
1989-02-28	2,360	2,400	2,360	2,370	2,102,000	2,257.14
1989-02-27	2,360	2,400	2,360	2,360	2,270,000	2,247.62
1989-02-23	2,360	2,430	2,350	2,360	6,898,000	2,247.62
1989-02-22	2,340	2,370	2,340	2,350	4,642,000	2,238.10
1989-02-21	2,340	2,350	2,320	2,340	1,749,000	2,228.57
1989-02-20	2,330	2,350	2,300	2,340	2,854,000	2,228.57
1989-02-17	2,370	2,370	2,300	2,320	4,138,000	2,209.52
1989-02-16	2,410	2,420	2,350	2,370	3,626,000	2,257.14
1989-02-15	2,450	2,450	2,410	2,410	2,232,000	2,295.24
1989-02-14	2,450	2,460	2,430	2,450	2,067,000	2,333.33
1989-02-13	2,450	2,450	2,440	2,450	1,308,000	2,333.33
1989-02-10	2,470	2,480	2,450	2,450	1,950,000	2,333.33
1989-02-09	2,480	2,520	2,450	2,470	3,922,000	2,352.38
1989-02-08	2,460	2,480	2,440	2,450	2,580,000	2,333.33
1989-02-07	2,490	2,490	2,460	2,470	1,740,000	2,352.38
1989-02-06	2,500	2,520	2,480	2,490	1,853,000	2,371.43
1989-02-03	2,500	2,510	2,480	2,480	1,841,000	2,361.90
1989-02-02	2,520	2,530	2,480	2,490	2,222,000	2,371.43
1989-02-01	2,540	2,550	2,510	2,540	1,484,000	2,419.05
1989-01-31	2,540	2,540	2,510	2,530	1,098,000	2,409.52
1989-01-30	2,550	2,570	2,540	2,550	1,472,000	2,428.57
1989-01-28	2,600	2,600	2,530	2,550	4,469,000	2,428.57
1989-01-27	2,480	2,510	2,470	2,480	2,862,000	2,361.90
1989-01-26	2,470	2,490	2,450	2,450	1,984,000	2,333.33
1989-01-25	2,500	2,500	2,470	2,470	2,473,000	2,352.38
1989-01-24	2,500	2,520	2,470	2,490	2,578,000	2,371.43
1989-01-23	2,500	2,520	2,480	2,490	1,371,000	2,371.43
1989-01-20	2,520	2,540	2,500	2,500	2,118,000	2,380.95
1989-01-19	2,590	2,590	2,520	2,520	1,635,000	2,400
1989-01-18	2,590	2,590	2,560	2,570	1,500,000	2,447.62
1989-01-17	2,620	2,620	2,590	2,600	2,058,000	2,476.19
1989-01-13	2,600	2,610	2,590	2,610	2,083,000	2,485.71
1989-01-12	2,600	2,610	2,590	2,590	2,344,000	2,466.67
1989-01-11	2,600	2,640	2,590	2,610	6,039,000	2,485.71
1989-01-10	2,570	2,610	2,560	2,610	5,393,000	2,485.71
1989-01-09	2,550	2,570	2,540	2,550	1,745,000	2,428.57
1989-01-06	2,540	2,570	2,530	2,530	1,886,000	2,409.52
1989-01-05	2,560	2,570	2,510	2,520	2,508,000	2,400
1989-01-04	2,540	2,570	2,540	2,540	1,215,000	2,419.05

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 [1989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 [1989年度]