1. HOME >
  2. 株価時系列 >
  3. 6752 >
  4. 2007年

6752 パナソニック ホールディングス(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,3202,3252,2952,3153,502,0002,315
2007-12-272,3552,3702,3402,3704,318,0002,370
2007-12-262,3302,3452,3152,3352,886,0002,335
2007-12-252,3202,3452,3102,3252,968,0002,325
2007-12-212,2752,3152,2652,3006,346,0002,300
2007-12-202,2452,3102,2402,2809,012,0002,280
2007-12-192,2102,2552,2102,2254,719,0002,225
2007-12-182,2702,2752,2252,2455,199,0002,245
2007-12-172,3102,3302,2902,3154,903,0002,315
2007-12-142,3352,3602,3252,3509,188,0002,350
2007-12-132,3802,3902,3302,3358,872,0002,335
2007-12-122,3352,3952,3052,3708,423,0002,370
2007-12-112,3302,3502,3202,3405,649,0002,340
2007-12-102,3352,3402,2752,3257,431,0002,325
2007-12-072,3752,3952,3702,3705,022,0002,370
2007-12-062,3552,3802,3252,3807,571,0002,380
2007-12-052,2802,3502,2752,3359,670,0002,335
2007-12-042,2602,2852,2352,2655,735,0002,265
2007-12-032,2902,2902,2352,2653,817,0002,265
2007-11-302,2602,2902,2352,2358,537,0002,235
2007-11-292,3052,3252,2752,2956,671,0002,295
2007-11-282,2702,2752,2252,2406,142,0002,240
2007-11-272,1802,2752,1652,2656,291,0002,265
2007-11-262,1602,2302,1602,2105,273,0002,210
2007-11-222,1352,2152,1352,1756,838,0002,175
2007-11-212,2852,2902,1602,1709,919,0002,170
2007-11-202,1552,2952,1552,28013,942,0002,280
2007-11-192,1502,2452,1502,1959,599,0002,195
2007-11-162,1452,1702,1302,1404,975,0002,140
2007-11-152,2152,2152,1652,1854,239,0002,185
2007-11-142,2102,2202,1602,2005,314,0002,200
2007-11-132,1152,2102,1152,1909,159,0002,190
2007-11-122,1002,1352,0902,1107,299,0002,110
2007-11-092,2002,2102,1402,14010,760,0002,140
2007-11-082,1902,2552,1902,2358,298,0002,235
2007-11-072,3452,3452,2602,2709,907,0002,270
2007-11-062,3302,3602,3102,34010,384,0002,340
2007-11-052,3002,3502,2802,33011,175,0002,330
2007-11-022,2452,3202,2252,30011,245,0002,300
2007-11-012,2502,3002,2402,28013,773,0002,280
2007-10-312,1502,2152,1452,19013,325,0002,190
2007-10-302,0952,1252,0452,1107,771,0002,110
2007-10-292,0702,0952,0602,0804,084,0002,080
2007-10-262,0052,0602,0052,0405,700,0002,040
2007-10-252,0102,0151,9861,9949,428,0001,994
2007-10-242,0202,0302,0002,0154,925,0002,015
2007-10-231,9842,0201,9822,0156,192,0002,015
2007-10-221,9672,0151,9652,0108,038,0002,010
2007-10-192,0502,0852,0252,0507,975,0002,050
2007-10-182,0102,0752,0102,0507,252,0002,050
2007-10-172,0502,0501,9932,02010,864,0002,020
2007-10-162,0752,0902,0302,0509,139,0002,050
2007-10-152,1252,1252,1002,1005,475,0002,100
2007-10-122,0902,1102,0802,0905,315,0002,090
2007-10-112,1002,1202,0802,1103,010,0002,110
2007-10-102,1252,1252,0952,1004,117,0002,100
2007-10-092,0852,1152,0802,0854,940,0002,085
2007-10-052,0702,1102,0652,08010,669,0002,080
2007-10-042,1302,1852,1202,1506,136,0002,150
2007-10-032,1052,1252,0602,1259,633,0002,125
2007-10-022,2102,2402,1652,1806,574,0002,180
2007-10-012,1602,1702,1202,1505,164,0002,150
2007-09-282,1602,1702,1252,1555,274,0002,155
2007-09-272,1302,1702,1302,1555,627,0002,155
2007-09-262,1452,1802,1052,1105,561,0002,110
2007-09-252,1102,1252,0902,1054,738,0002,105
2007-09-212,0602,1002,0502,0705,235,0002,070
2007-09-202,1002,1102,0702,0754,110,0002,075
2007-09-192,0652,1002,0652,1006,350,0002,100
2007-09-181,9902,0101,9801,9978,172,0001,997
2007-09-141,9902,0701,9882,04512,311,0002,045
2007-09-131,9811,9901,9621,9686,215,0001,968
2007-09-121,9842,0001,9751,9937,343,0001,993
2007-09-111,9151,9641,9121,9508,169,0001,950
2007-09-101,9201,9691,9131,9547,478,0001,954
2007-09-071,9981,9981,9561,9745,767,0001,974
2007-09-061,9601,9911,9451,9896,492,0001,989
2007-09-052,0652,0851,9871,9889,650,0001,988
2007-09-042,0202,0552,0152,0252,972,0002,025
2007-09-032,0602,0652,0302,0304,482,0002,030
2007-08-312,0052,0201,9812,0206,790,0002,020
2007-08-301,9651,9751,9561,9666,785,0001,966
2007-08-291,9551,9571,9231,9578,027,0001,957
2007-08-282,0002,0201,9742,0008,717,0002,000
2007-08-272,0652,0702,0202,0302,830,0002,030
2007-08-242,0252,0352,0152,0153,485,0002,015
2007-08-232,0402,0502,0202,0256,638,0002,025
2007-08-221,9311,9931,9241,97710,201,0001,977
2007-08-211,9211,9471,9121,9189,346,0001,918
2007-08-201,9701,9831,9471,95114,204,0001,951
2007-08-171,9852,0101,9491,95012,537,0001,950
2007-08-161,9992,0501,9752,02514,122,0002,025
2007-08-151,9802,0451,9752,01513,548,0002,015
2007-08-142,1002,1252,0852,1203,900,0002,120
2007-08-132,1202,1252,0852,1205,582,0002,120
2007-08-102,1302,1852,0902,13010,519,0002,130
2007-08-092,1952,2102,1552,2009,724,0002,200
2007-08-082,0902,1502,0902,1455,677,0002,145
2007-08-072,1102,1202,0902,1003,736,0002,100
2007-08-062,1002,1102,0652,1006,309,0002,100
2007-08-032,1252,1652,1152,1408,767,0002,140
2007-08-022,1302,1402,1102,1155,399,0002,115
2007-08-012,1652,1702,1352,1356,572,0002,135
2007-07-312,1752,1802,1552,1756,625,0002,175
2007-07-302,1652,1852,1402,1707,884,0002,170
2007-07-272,1502,2102,1352,16513,621,0002,165
2007-07-262,2702,2802,2302,24511,841,0002,245
2007-07-252,3252,3302,2702,2859,688,0002,285
2007-07-242,3452,3702,3302,3705,587,0002,370
2007-07-232,3502,3602,3252,3407,216,0002,340
2007-07-202,3552,3852,3502,3855,107,0002,385
2007-07-192,3352,3552,3352,3503,772,0002,350
2007-07-182,3452,3552,3202,3257,369,0002,325
2007-07-172,3852,3952,3402,3505,605,0002,350
2007-07-132,3552,3702,3502,3606,648,0002,360
2007-07-122,3552,3602,3252,3304,931,0002,330
2007-07-112,3302,3652,3152,31511,820,0002,315
2007-07-102,3502,3502,3202,3308,982,0002,330
2007-07-092,3702,3752,3352,35510,734,0002,355
2007-07-062,4002,4052,3752,3809,438,0002,380
2007-07-052,4402,4602,4352,4453,884,0002,445
2007-07-042,4552,4602,4352,4352,129,0002,435
2007-07-032,4702,4702,4352,4403,779,0002,440
2007-07-022,4602,4602,4402,4453,852,0002,445
2007-06-292,4202,4452,3952,4457,279,0002,445
2007-06-282,4352,4402,4102,4104,862,0002,410
2007-06-272,4552,4652,4052,4256,083,0002,425
2007-06-262,4702,4752,4502,4753,785,0002,475
2007-06-252,4602,4952,4552,4755,939,0002,475
2007-06-222,4702,4902,4402,45511,021,0002,455
2007-06-212,5052,5202,5002,5107,552,0002,510
2007-06-202,5752,5752,5352,5406,357,0002,540
2007-06-192,5602,5702,5452,5704,245,0002,570
2007-06-182,5552,5802,5502,5753,833,0002,575
2007-06-152,5702,5702,5302,5506,121,0002,550
2007-06-142,5752,5852,5652,5705,874,0002,570
2007-06-132,5252,5602,5102,5504,407,0002,550
2007-06-122,5652,5752,5402,5406,572,0002,540
2007-06-112,5002,5652,4902,5356,693,0002,535
2007-06-082,5202,5202,4802,50011,238,0002,500
2007-06-072,5352,5452,5202,5205,058,0002,520
2007-06-062,5502,5552,5302,5454,676,0002,545
2007-06-052,5552,5652,5502,5552,985,0002,555
2007-06-042,5702,5702,5502,5504,033,0002,550
2007-06-012,5602,5702,5402,5456,012,0002,545
2007-05-312,5302,5702,5202,57010,414,0002,570
2007-05-302,5502,5752,5452,5608,648,0002,560
2007-05-292,5202,5552,5202,5404,358,0002,540
2007-05-282,5352,5552,5202,5403,768,0002,540
2007-05-252,5302,5402,5052,5355,741,0002,535
2007-05-242,5352,5502,5252,5356,446,0002,535
2007-05-232,5152,5602,5102,52512,210,0002,525
2007-05-222,4602,5102,4552,50510,768,0002,505
2007-05-212,4302,4702,4252,4555,872,0002,455
2007-05-182,4202,4352,4102,4152,788,0002,415
2007-05-172,4502,4552,4202,4204,337,0002,420
2007-05-162,4102,4252,3802,4154,333,0002,415
2007-05-152,4202,4352,4052,4053,914,0002,405
2007-05-142,4402,4602,4352,4453,931,0002,445
2007-05-112,4402,4452,4002,4204,898,0002,420
2007-05-102,4502,4602,4452,4506,799,0002,450
2007-05-092,4452,4602,4402,4504,789,0002,450
2007-05-082,4552,4602,4302,4454,207,0002,445
2007-05-072,4502,4702,4402,4606,119,0002,460
2007-05-022,3902,4252,3852,4106,017,0002,410
2007-05-012,4052,4202,3652,40010,347,0002,400
2007-04-272,3652,3802,3252,3256,530,0002,325
2007-04-262,3152,3402,3152,3305,681,0002,330
2007-04-252,3202,3252,2952,3054,748,0002,305
2007-04-242,3252,3602,3202,3403,951,0002,340
2007-04-232,3652,3752,3302,3356,632,0002,335
2007-04-202,3902,3952,3552,3555,943,0002,355
2007-04-192,4052,4102,3552,3805,429,0002,380
2007-04-182,4102,4452,4052,4354,826,0002,435
2007-04-172,4452,4502,3952,4154,513,0002,415
2007-04-162,4202,4452,4102,4357,081,0002,435
2007-04-132,4152,4252,3602,3754,996,0002,375
2007-04-122,4102,4152,3702,3955,549,0002,395
2007-04-112,4502,4502,4202,4354,528,0002,435
2007-04-102,4552,4602,4402,4454,021,0002,445
2007-04-092,4502,4852,4502,4853,781,0002,485
2007-04-062,4602,4602,4352,4452,816,0002,445
2007-04-052,4652,4702,4452,4704,562,0002,470
2007-04-042,4452,4702,4402,4655,381,0002,465
2007-04-032,4002,4302,3952,4155,893,0002,415
2007-04-022,3802,4302,3552,3555,002,0002,355
2007-03-302,3952,4202,3752,3753,570,0002,375
2007-03-292,3802,4202,3552,3955,146,0002,395
2007-03-282,4252,4502,3952,4155,273,0002,415
2007-03-272,4502,4602,4202,4404,711,0002,440
2007-03-262,4902,4952,4552,4753,366,0002,475
2007-03-232,4602,4902,4552,4907,503,0002,490
2007-03-222,4352,4452,4202,4406,234,0002,440
2007-03-202,3852,4002,3702,3804,777,0002,380
2007-03-192,3252,3852,3102,3705,662,0002,370
2007-03-162,3052,3852,3052,3406,257,0002,340
2007-03-152,3302,3552,3202,3355,713,0002,335
2007-03-142,3152,3452,3102,3256,865,0002,325
2007-03-132,3852,4052,3702,3804,562,0002,380
2007-03-122,3902,4202,3852,4107,997,0002,410
2007-03-092,3552,3802,3452,36510,958,0002,365
2007-03-082,2952,3552,2802,3458,124,0002,345
2007-03-072,3202,3252,2752,2957,612,0002,295
2007-03-062,2752,3202,2752,3056,563,0002,305
2007-03-052,2502,2952,2502,2759,880,0002,275
2007-03-022,3302,3402,3052,3157,445,0002,315
2007-03-012,4052,4102,3402,3608,283,0002,360
2007-02-282,3452,4002,3152,39013,067,0002,390
2007-02-272,4152,4902,4102,46515,589,0002,465
2007-02-262,4102,4302,4052,4104,661,0002,410
2007-02-232,4252,4302,4052,4104,393,0002,410
2007-02-222,4052,4302,4002,4255,217,0002,425
2007-02-212,4352,4552,4202,4255,179,0002,425
2007-02-202,4102,4402,4102,4304,633,0002,430
2007-02-192,4002,4302,3952,4254,453,0002,425
2007-02-162,4102,4302,4052,4105,307,0002,410
2007-02-152,4052,4352,3952,4209,332,0002,420
2007-02-142,3552,4002,3502,3805,230,0002,380
2007-02-132,3652,3702,3402,3604,603,0002,360
2007-02-092,3302,3702,3252,3556,171,0002,355
2007-02-082,3252,3602,3252,3305,077,0002,330
2007-02-072,3402,3452,3102,3255,224,0002,325
2007-02-062,3302,3552,3202,3206,396,0002,320
2007-02-052,3852,3902,3352,3557,162,0002,355
2007-02-022,4352,4452,3902,3956,924,0002,395
2007-02-012,3952,4152,3802,4104,363,0002,410
2007-01-312,4052,4052,3702,4005,903,0002,400
2007-01-302,4002,4052,3902,4005,624,0002,400
2007-01-292,4152,4202,4052,4105,236,0002,410
2007-01-262,3852,3952,3652,3957,277,0002,395
2007-01-252,4252,4302,3952,3956,762,0002,395
2007-01-242,4352,4402,4152,4203,603,0002,420
2007-01-232,4102,4252,4052,4204,019,0002,420
2007-01-222,4102,4252,4052,4203,289,0002,420
2007-01-192,4202,4202,4052,4205,064,0002,420
2007-01-182,4202,4402,4102,4206,544,0002,420
2007-01-172,3952,4202,3752,4205,421,0002,420
2007-01-162,4052,4102,3952,4003,259,0002,400
2007-01-152,4002,4152,3852,3904,901,0002,390
2007-01-122,3602,4002,3552,38511,320,0002,385
2007-01-112,3302,3452,3002,31012,256,0002,310
2007-01-102,3502,3552,2752,29012,409,0002,290
2007-01-092,3852,4002,3602,3757,783,0002,375
2007-01-052,4202,4252,4002,4055,735,0002,405
2007-01-042,4002,4352,3852,4255,122,0002,425

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