6752 パナソニックホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	2,800	2,835	2,780	2,830	1,769,000	2,830
1999-12-29	2,900	2,915	2,825	2,840	6,582,000	2,840
1999-12-28	2,725	2,880	2,720	2,850	9,833,000	2,850
1999-12-27	2,710	2,755	2,690	2,720	1,823,000	2,720
1999-12-24	2,740	2,765	2,715	2,715	6,000,000	2,715
1999-12-22	2,675	2,710	2,665	2,685	3,243,000	2,685
1999-12-21	2,685	2,685	2,650	2,650	2,787,000	2,650
1999-12-20	2,690	2,695	2,635	2,670	3,192,000	2,670
1999-12-17	2,600	2,650	2,565	2,650	2,640,000	2,650
1999-12-16	2,620	2,635	2,565	2,595	2,854,000	2,595
1999-12-15	2,570	2,600	2,530	2,600	2,193,000	2,600
1999-12-14	2,590	2,610	2,540	2,595	3,555,000	2,595
1999-12-13	2,595	2,600	2,560	2,590	1,566,000	2,590
1999-12-10	2,620	2,655	2,610	2,635	6,238,000	2,635
1999-12-09	2,620	2,625	2,565	2,620	3,578,000	2,620
1999-12-08	2,635	2,635	2,580	2,595	2,622,000	2,595
1999-12-07	2,625	2,665	2,610	2,645	4,102,000	2,645
1999-12-06	2,650	2,670	2,580	2,590	2,006,000	2,590
1999-12-03	2,600	2,690	2,600	2,645	2,758,000	2,645
1999-12-02	2,540	2,590	2,520	2,590	2,776,000	2,590
1999-12-01	2,575	2,575	2,505	2,505	2,978,000	2,505
1999-11-30	2,650	2,650	2,580	2,585	4,201,000	2,585
1999-11-29	2,685	2,715	2,660	2,700	3,417,000	2,700
1999-11-26	2,775	2,790	2,720	2,765	5,053,000	2,765
1999-11-25	2,765	2,800	2,730	2,790	12,545,000	2,790
1999-11-24	2,665	2,750	2,665	2,685	12,030,000	2,685
1999-11-22	2,615	2,650	2,595	2,650	6,626,000	2,650
1999-11-19	2,600	2,600	2,565	2,575	5,845,000	2,575
1999-11-18	2,500	2,570	2,480	2,545	6,994,000	2,545
1999-11-17	2,505	2,510	2,425	2,430	3,863,000	2,430
1999-11-16	2,475	2,500	2,455	2,475	3,467,000	2,475
1999-11-15	2,515	2,530	2,460	2,460	4,906,000	2,460
1999-11-12	2,570	2,570	2,470	2,475	4,688,000	2,475
1999-11-11	2,600	2,600	2,530	2,535	13,165,000	2,535
1999-11-10	2,270	2,510	2,260	2,495	13,371,000	2,495
1999-11-09	2,300	2,300	2,230	2,230	2,593,000	2,230
1999-11-08	2,310	2,310	2,295	2,300	2,913,000	2,300
1999-11-05	2,295	2,300	2,275	2,275	3,039,000	2,275
1999-11-04	2,260	2,325	2,260	2,280	4,755,000	2,280
1999-11-02	2,200	2,265	2,195	2,240	4,018,000	2,240
1999-11-01	2,215	2,215	2,180	2,180	2,232,000	2,180
1999-10-29	2,160	2,195	2,150	2,195	2,822,000	2,195
1999-10-28	2,180	2,180	2,130	2,135	2,018,000	2,135
1999-10-27	2,175	2,195	2,155	2,155	3,404,000	2,155
1999-10-26	2,100	2,165	2,100	2,135	3,176,000	2,135
1999-10-25	2,165	2,165	2,075	2,080	2,807,000	2,080
1999-10-22	2,170	2,170	2,145	2,170	1,686,000	2,170
1999-10-21	2,135	2,165	2,115	2,150	3,501,000	2,150
1999-10-20	2,110	2,120	2,085	2,095	1,916,000	2,095
1999-10-19	2,100	2,100	2,060	2,080	2,376,000	2,080
1999-10-18	2,050	2,125	2,050	2,060	2,707,000	2,060
1999-10-15	2,130	2,140	2,055	2,060	3,663,000	2,060
1999-10-14	2,165	2,170	2,135	2,135	2,119,000	2,135
1999-10-13	2,170	2,190	2,150	2,155	2,970,000	2,155
1999-10-12	2,210	2,230	2,195	2,195	2,958,000	2,195
1999-10-08	2,200	2,200	2,155	2,185	2,361,000	2,185
1999-10-07	2,185	2,195	2,155	2,160	1,983,000	2,160
1999-10-06	2,145	2,150	2,125	2,145	1,829,000	2,145
1999-10-05	2,200	2,210	2,115	2,115	2,950,000	2,115
1999-10-04	2,210	2,240	2,180	2,210	2,155,000	2,210
1999-10-01	2,230	2,245	2,200	2,200	2,400,000	2,200
1999-09-30	2,230	2,270	2,215	2,265	3,266,000	2,265
1999-09-29	2,200	2,220	2,145	2,190	2,296,000	2,190
1999-09-28	2,170	2,185	2,150	2,180	1,617,000	2,180
1999-09-27	2,105	2,140	2,100	2,100	1,491,000	2,100
1999-09-24	2,080	2,100	2,050	2,080	4,406,000	2,080
1999-09-22	2,165	2,170	2,095	2,105	4,306,000	2,105
1999-09-21	2,250	2,250	2,195	2,230	3,090,000	2,230
1999-09-20	2,295	2,295	2,225	2,250	2,327,000	2,250
1999-09-17	2,210	2,245	2,190	2,245	2,651,000	2,245
1999-09-16	2,200	2,235	2,170	2,220	2,822,000	2,220
1999-09-14	2,265	2,280	2,205	2,235	3,897,000	2,235
1999-09-13	2,335	2,365	2,310	2,320	2,046,000	2,320
1999-09-10	2,260	2,330	2,255	2,305	6,421,000	2,305
1999-09-09	2,270	2,290	2,230	2,290	2,449,000	2,290
1999-09-08	2,250	2,255	2,220	2,245	2,406,000	2,245
1999-09-07	2,285	2,290	2,220	2,245	2,006,000	2,245
1999-09-06	2,310	2,325	2,280	2,290	3,090,000	2,290
1999-09-03	2,235	2,295	2,225	2,280	4,133,000	2,280
1999-09-02	2,230	2,240	2,210	2,210	2,380,000	2,210
1999-09-01	2,195	2,225	2,180	2,225	5,095,000	2,225
1999-08-31	2,260	2,260	2,160	2,160	6,913,000	2,160
1999-08-30	2,270	2,295	2,255	2,265	3,212,000	2,265
1999-08-27	2,300	2,325	2,260	2,265	3,229,000	2,265
1999-08-26	2,360	2,370	2,260	2,260	4,797,000	2,260
1999-08-25	2,420	2,430	2,350	2,350	3,944,000	2,350
1999-08-24	2,530	2,530	2,415	2,420	2,586,000	2,420
1999-08-23	2,450	2,460	2,410	2,410	2,592,000	2,410
1999-08-20	2,440	2,460	2,400	2,415	5,996,000	2,415
1999-08-19	2,505	2,520	2,460	2,500	3,400,000	2,500
1999-08-18	2,600	2,615	2,555	2,585	4,062,000	2,585
1999-08-17	2,570	2,640	2,560	2,605	3,935,000	2,605
1999-08-16	2,550	2,595	2,545	2,565	3,301,000	2,565
1999-08-13	2,510	2,530	2,495	2,520	3,329,000	2,520
1999-08-12	2,545	2,575	2,535	2,550	2,316,000	2,550
1999-08-11	2,475	2,520	2,470	2,505	1,947,000	2,505
1999-08-10	2,500	2,500	2,450	2,475	2,692,000	2,475
1999-08-09	2,525	2,540	2,510	2,515	2,025,000	2,515
1999-08-06	2,585	2,590	2,455	2,515	5,330,000	2,515
1999-08-05	2,575	2,590	2,530	2,560	4,459,000	2,560
1999-08-04	2,765	2,765	2,615	2,615	4,842,000	2,615
1999-08-03	2,700	2,785	2,695	2,770	5,638,000	2,770
1999-08-02	2,670	2,700	2,645	2,650	2,619,000	2,650
1999-07-30	2,715	2,775	2,685	2,725	4,658,000	2,725
1999-07-29	2,710	2,760	2,695	2,745	6,421,000	2,745
1999-07-28	2,620	2,715	2,580	2,670	4,651,000	2,670
1999-07-27	2,575	2,610	2,570	2,600	3,098,000	2,600
1999-07-26	2,560	2,600	2,535	2,555	2,475,000	2,555
1999-07-23	2,555	2,580	2,490	2,500	6,090,000	2,500
1999-07-22	2,675	2,745	2,565	2,635	6,194,000	2,635
1999-07-21	2,630	2,680	2,620	2,665	4,749,000	2,665
1999-07-19	2,800	2,830	2,675	2,745	3,091,000	2,745
1999-07-16	2,870	2,910	2,735	2,745	6,891,000	2,745
1999-07-15	2,895	2,980	2,760	2,790	16,095,000	2,790
1999-07-14	2,500	2,820	2,490	2,820	34,306,000	2,820
1999-07-13	2,420	2,430	2,405	2,420	2,955,000	2,420
1999-07-12	2,415	2,435	2,400	2,435	2,652,000	2,435
1999-07-09	2,465	2,465	2,385	2,410	3,591,000	2,410
1999-07-08	2,475	2,485	2,455	2,480	4,047,000	2,480
1999-07-07	2,490	2,490	2,455	2,460	2,562,000	2,460
1999-07-06	2,495	2,500	2,440	2,440	2,487,000	2,440
1999-07-05	2,485	2,500	2,475	2,480	1,630,000	2,480
1999-07-02	2,485	2,495	2,455	2,480	3,715,000	2,480
1999-07-01	2,430	2,475	2,425	2,475	3,218,000	2,475
1999-06-30	2,400	2,440	2,350	2,350	3,270,000	2,350
1999-06-29	2,350	2,380	2,345	2,365	2,354,000	2,365
1999-06-28	2,380	2,385	2,335	2,345	1,077,000	2,345
1999-06-25	2,365	2,370	2,330	2,345	2,268,000	2,345
1999-06-24	2,400	2,430	2,370	2,415	2,300,000	2,415
1999-06-23	2,465	2,470	2,410	2,410	2,164,000	2,410
1999-06-22	2,485	2,495	2,465	2,490	3,104,000	2,490
1999-06-21	2,450	2,485	2,445	2,480	2,997,000	2,480
1999-06-18	2,430	2,450	2,425	2,445	2,991,000	2,445
1999-06-17	2,400	2,445	2,395	2,435	2,772,000	2,435
1999-06-16	2,410	2,410	2,375	2,375	1,263,000	2,375
1999-06-15	2,410	2,410	2,375	2,405	1,961,000	2,405
1999-06-14	2,410	2,470	2,410	2,425	5,003,000	2,425
1999-06-11	2,360	2,440	2,355	2,425	10,608,000	2,425
1999-06-10	2,290	2,330	2,250	2,330	2,130,000	2,330
1999-06-09	2,260	2,285	2,240	2,240	1,889,000	2,240
1999-06-08	2,295	2,305	2,235	2,260	2,359,000	2,260
1999-06-07	2,270	2,320	2,250	2,260	1,711,000	2,260
1999-06-04	2,285	2,290	2,260	2,260	1,066,000	2,260
1999-06-03	2,280	2,280	2,235	2,255	1,191,000	2,255
1999-06-02	2,270	2,290	2,255	2,280	1,353,000	2,280
1999-06-01	2,200	2,270	2,195	2,265	1,577,000	2,265
1999-05-31	2,230	2,245	2,185	2,185	1,042,000	2,185
1999-05-28	2,175	2,225	2,170	2,190	1,933,000	2,190
1999-05-27	2,200	2,225	2,175	2,200	1,666,000	2,200
1999-05-26	2,190	2,250	2,185	2,205	1,882,000	2,205
1999-05-25	2,145	2,220	2,145	2,215	2,626,000	2,215
1999-05-24	2,140	2,165	2,135	2,150	2,756,000	2,150
1999-05-21	2,210	2,210	2,170	2,180	3,763,000	2,180
1999-05-20	2,265	2,265	2,200	2,225	3,572,000	2,225
1999-05-19	2,345	2,345	2,250	2,250	2,250,000	2,250
1999-05-18	2,355	2,370	2,325	2,350	1,841,000	2,350
1999-05-17	2,350	2,370	2,315	2,355	2,699,000	2,355
1999-05-14	2,400	2,410	2,355	2,355	3,983,000	2,355
1999-05-13	2,335	2,380	2,330	2,360	3,916,000	2,360
1999-05-12	2,245	2,335	2,245	2,335	4,469,000	2,335
1999-05-11	2,250	2,270	2,230	2,250	2,322,000	2,250
1999-05-10	2,250	2,270	2,230	2,250	1,902,000	2,250
1999-05-07	2,275	2,295	2,225	2,235	3,500,000	2,235
1999-05-06	2,300	2,340	2,255	2,315	2,771,000	2,315
1999-04-30	2,325	2,330	2,270	2,270	1,720,000	2,270
1999-04-28	2,410	2,410	2,300	2,325	2,230,000	2,325
1999-04-27	2,420	2,420	2,375	2,395	2,129,000	2,395
1999-04-26	2,400	2,420	2,380	2,400	2,459,000	2,400
1999-04-23	2,250	2,400	2,240	2,375	3,829,000	2,375
1999-04-22	2,290	2,290	2,225	2,250	1,814,000	2,250
1999-04-21	2,300	2,300	2,260	2,270	999,000	2,270
1999-04-20	2,240	2,300	2,240	2,300	1,212,000	2,300
1999-04-19	2,300	2,310	2,250	2,280	1,651,000	2,280
1999-04-16	2,320	2,360	2,310	2,310	1,880,000	2,310
1999-04-15	2,315	2,345	2,295	2,320	1,663,000	2,320
1999-04-14	2,310	2,335	2,260	2,335	2,434,000	2,335
1999-04-13	2,355	2,365	2,310	2,310	2,554,000	2,310
1999-04-12	2,400	2,400	2,335	2,335	1,929,000	2,335
1999-04-09	2,520	2,520	2,420	2,440	5,464,000	2,440
1999-04-08	2,450	2,490	2,435	2,490	4,627,000	2,490
1999-04-07	2,400	2,430	2,380	2,430	2,660,000	2,430
1999-04-06	2,445	2,445	2,335	2,440	2,925,000	2,440
1999-04-05	2,440	2,475	2,425	2,440	2,947,000	2,440
1999-04-02	2,355	2,450	2,350	2,450	5,431,000	2,450
1999-04-01	2,300	2,350	2,250	2,315	2,708,000	2,315
1999-03-31	2,345	2,355	2,300	2,310	2,168,000	2,310
1999-03-30	2,320	2,350	2,300	2,350	2,745,000	2,350
1999-03-29	2,290	2,320	2,285	2,300	4,286,000	2,300
1999-03-26	2,240	2,260	2,225	2,240	1,920,000	2,240
1999-03-25	2,200	2,245	2,170	2,170	2,361,000	2,170
1999-03-24	2,195	2,220	2,170	2,170	2,087,000	2,170
1999-03-23	2,240	2,255	2,190	2,190	2,632,000	2,190
1999-03-19	2,240	2,265	2,235	2,240	2,190,000	2,240
1999-03-18	2,285	2,290	2,225	2,225	2,307,000	2,225
1999-03-17	2,280	2,290	2,225	2,290	3,182,000	2,290
1999-03-16	2,225	2,260	2,220	2,260	2,441,000	2,260
1999-03-15	2,285	2,285	2,245	2,265	2,604,000	2,265
1999-03-12	2,300	2,305	2,270	2,290	10,375,000	2,290
1999-03-11	2,250	2,280	2,215	2,225	5,284,000	2,225
1999-03-10	2,195	2,250	2,180	2,250	9,550,000	2,250
1999-03-09	2,070	2,120	2,060	2,120	2,950,000	2,120
1999-03-08	2,035	2,070	2,030	2,050	2,864,000	2,050
1999-03-05	1,968	2,035	1,965	2,035	3,856,000	2,035
1999-03-04	1,928	1,956	1,927	1,949	1,889,000	1,949
1999-03-03	1,922	1,929	1,912	1,929	1,649,000	1,929
1999-03-02	1,955	1,960	1,920	1,925	2,175,000	1,925
1999-03-01	1,965	1,980	1,955	1,955	1,289,000	1,955
1999-02-26	1,980	1,989	1,961	1,985	1,268,000	1,985
1999-02-25	1,990	1,995	1,980	1,987	1,832,000	1,987
1999-02-24	2,030	2,030	1,995	2,005	1,576,000	2,005
1999-02-23	2,005	2,050	1,996	2,030	2,927,000	2,030
1999-02-22	2,000	2,030	1,992	2,015	2,095,000	2,015
1999-02-19	1,991	2,005	1,987	1,997	2,751,000	1,997
1999-02-18	1,979	1,990	1,977	1,986	2,538,000	1,986
1999-02-17	1,985	1,990	1,970	1,979	1,631,000	1,979
1999-02-16	1,961	1,984	1,961	1,977	1,913,000	1,977
1999-02-15	1,940	1,958	1,940	1,958	1,626,000	1,958
1999-02-12	1,940	1,955	1,925	1,934	2,550,000	1,934
1999-02-10	1,926	1,937	1,910	1,937	2,194,000	1,937
1999-02-09	1,968	1,968	1,926	1,926	1,614,000	1,926
1999-02-08	1,952	1,970	1,941	1,970	1,500,000	1,970
1999-02-05	1,950	1,965	1,930	1,957	1,940,000	1,957
1999-02-04	1,965	1,969	1,945	1,950	887,000	1,950
1999-02-03	1,960	1,965	1,955	1,960	1,102,000	1,960
1999-02-02	1,977	1,980	1,960	1,975	1,686,000	1,975
1999-02-01	1,989	1,999	1,971	1,981	2,860,000	1,981
1999-01-29	1,935	1,988	1,930	1,976	3,430,000	1,976
1999-01-28	1,910	1,915	1,898	1,905	2,152,000	1,905
1999-01-27	1,912	1,920	1,894	1,901	1,781,000	1,901
1999-01-26	1,923	1,929	1,905	1,905	1,721,000	1,905
1999-01-25	1,901	1,920	1,901	1,919	1,619,000	1,919
1999-01-22	1,924	1,949	1,924	1,939	1,511,000	1,939
1999-01-21	1,940	1,945	1,901	1,923	3,743,000	1,923
1999-01-20	1,940	1,943	1,925	1,940	2,523,000	1,940
1999-01-19	1,972	1,972	1,921	1,940	3,486,000	1,940
1999-01-18	1,992	2,000	1,970	1,975	1,602,000	1,975
1999-01-14	1,945	2,000	1,945	1,992	4,161,000	1,992
1999-01-13	1,908	1,980	1,908	1,965	2,736,000	1,965
1999-01-12	1,890	1,914	1,878	1,890	2,474,000	1,890
1999-01-11	1,915	1,922	1,908	1,908	1,447,000	1,908
1999-01-08	1,940	1,940	1,910	1,915	2,473,000	1,915
1999-01-07	1,965	2,005	1,960	1,968	1,806,000	1,968
1999-01-06	1,940	1,954	1,921	1,954	1,341,000	1,954
1999-01-05	1,945	1,948	1,913	1,925	1,945,000	1,925
1999-01-04	1,965	1,969	1,945	1,945	753,000	1,945

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 [1999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 [1999年度]