1. HOME >
  2. 株価時系列 >
  3. 6752 >
  4. 2011年

6752 パナソニック ホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-306446546436545,560,400654
2011-12-296446476386446,453,100644
2011-12-286446496416429,109,800642
2011-12-276436456386416,902,500641
2011-12-266526526446455,190,900645
2011-12-226506536476485,255,200648
2011-12-216556586476506,743,200650
2011-12-206486576456459,108,900645
2011-12-1967167264164917,927,400649
2011-12-1667768367368311,220,900683
2011-12-156946946746748,487,300674
2011-12-146946996906975,908,400697
2011-12-136916996916956,851,400695
2011-12-127047117027066,648,300706
2011-12-0969870569069418,082,700694
2011-12-0873473571371411,741,300714
2011-12-0772573771973510,543,300735
2011-12-067257337127166,719,800716
2011-12-057387387237274,922,600727
2011-12-027417437307335,351,200733
2011-12-017437487367428,264,800742
2011-11-3072672871572711,917,400727
2011-11-297167287117266,756,900726
2011-11-286957156927067,082,800706
2011-11-256776966776857,550,200685
2011-11-246666936626869,049,800686
2011-11-226656856626806,688,300680
2011-11-216826836686726,321,800672
2011-11-186826896756866,826,000686
2011-11-176836946786925,932,400692
2011-11-166886996826845,150,100684
2011-11-156916976866923,902,500692
2011-11-146997066967015,103,600701
2011-11-116887006846896,944,100689
2011-11-1069469667768913,847,600689
2011-11-097107187087157,425,000715
2011-11-0872272370070210,022,500702
2011-11-077277287217265,707,600726
2011-11-0474274772073311,341,900733
2011-11-0276176273873912,479,100739
2011-11-0178079176576813,886,600768
2011-10-3181382580680912,347,200809
2011-10-2882483482182613,482,200826
2011-10-277838087768067,823,200806
2011-10-267707927657827,657,900782
2011-10-257857907737817,388,900781
2011-10-247707887707849,270,500784
2011-10-2173878073777611,727,800776
2011-10-2074275672675310,454,200753
2011-10-197537577407455,354,500745
2011-10-187407477367435,654,900743
2011-10-177517647497636,057,800763
2011-10-147487577427425,850,700742
2011-10-137577687567566,415,500756
2011-10-127357487307416,103,400741
2011-10-117327467267389,835,600738
2011-10-077387407157176,403,200717
2011-10-067157337127326,159,000732
2011-10-057207217047097,117,100709
2011-10-047087157017158,326,100715
2011-10-037347357117239,519,900723
2011-09-307677697467549,739,100754
2011-09-297547637427638,993,600763
2011-09-2876076475276310,004,100763
2011-09-277207407177406,222,200740
2011-09-2673073170370512,321,300705
2011-09-227387407287358,201,000735
2011-09-217507617467526,919,100752
2011-09-207567587477537,033,000753
2011-09-167657767637699,347,300769
2011-09-157557637507546,281,500754
2011-09-1474275273974710,324,900747
2011-09-1375275373674014,961,100740
2011-09-127617647507528,903,200752
2011-09-0977479177478111,623,200781
2011-09-087837847647706,200,100770
2011-09-077767787667727,280,800772
2011-09-067847857577599,463,400759
2011-09-057977987817865,918,200786
2011-09-028138188088117,578,500811
2011-09-018098208078187,058,800818
2011-08-3181581580180910,512,000809
2011-08-3081382681282210,903,400822
2011-08-297968027847966,729,900796
2011-08-267897997837947,412,300794
2011-08-2577079876779210,407,500792
2011-08-2479379575976313,145,300763
2011-08-237827957797927,815,300792
2011-08-227827927787796,314,200779
2011-08-197807907797829,931,400782
2011-08-188068077927956,927,900795
2011-08-178078168048135,645,400813
2011-08-168098118068115,841,100811
2011-08-158088097978076,240,900807
2011-08-128108137907957,546,800795
2011-08-1179880379280110,245,900801
2011-08-1082682881081510,412,900815
2011-08-0980181178080918,968,900809
2011-08-0883283581581915,295,000819
2011-08-0584085083483819,031,500838
2011-08-0488789487887910,298,000879
2011-08-0390090288488510,232,500885
2011-08-029169169099116,286,800911
2011-08-019279309209207,227,800920
2011-07-299359369209238,112,500923
2011-07-2892894292692912,025,300929
2011-07-279239249199245,724,500924
2011-07-269299339239256,592,700925
2011-07-259279339229277,899,800927
2011-07-2293193792793111,367,100931
2011-07-2194594692392517,423,800925
2011-07-209609619479516,665,500951
2011-07-199649659509506,738,000950
2011-07-159659759639735,111,000973
2011-07-149689709569617,703,000961
2011-07-139699819679757,810,800975
2011-07-129909949819826,798,500982
2011-07-111,0021,0089991,0044,208,7001,004
2011-07-081,0211,0221,0081,0096,389,8001,009
2011-07-071,0261,0291,0101,0128,968,1001,012
2011-07-061,0061,0321,0001,03111,399,8001,031
2011-07-059979999929984,229,700998
2011-07-049981,0069949985,483,200998
2011-07-019849899839884,067,300988
2011-06-309839839729807,320,900980
2011-06-299739809649808,808,600980
2011-06-289549639529555,116,500955
2011-06-279529539419443,892,600944
2011-06-249389559379524,663,300952
2011-06-239309439309355,108,700935
2011-06-229239479239426,495,700942
2011-06-219299299099237,901,300923
2011-06-209199359179294,548,900929
2011-06-179339379209245,801,500924
2011-06-169359489329364,878,200936
2011-06-159439459329404,686,700940
2011-06-149329489259435,004,600943
2011-06-139169389149365,924,600936
2011-06-1091493291292410,272,500924
2011-06-099099129029115,112,100911
2011-06-089179199109144,151,400914
2011-06-079109229079223,991,600922
2011-06-069269279099125,509,800912
2011-06-039339399299296,029,800929
2011-06-029359389309318,924,400931
2011-06-019529539429504,961,400950
2011-05-319379549369548,319,800954
2011-05-309419439359374,606,500937
2011-05-279369489349403,912,000940
2011-05-269459479379413,909,300941
2011-05-259409439359374,633,600937
2011-05-249329419319395,322,400939
2011-05-239459469339375,173,700937
2011-05-209519569439444,418,600944
2011-05-199629649479505,548,200950
2011-05-189569639489606,507,400960
2011-05-179589659499517,010,600951
2011-05-169679689579595,538,900959
2011-05-139859869659748,557,900974
2011-05-129969989849855,450,200985
2011-05-111,0061,0099969985,184,200998
2011-05-101,0061,0109971,0006,408,9001,000
2011-05-091,0071,0131,0001,0118,310,6001,011
2011-05-061,0061,0099961,0059,685,8001,005
2011-05-021,0301,0311,0161,0269,932,2001,026
2011-04-289891,00498799812,712,400998
2011-04-279819859709758,641,600975
2011-04-269929929819844,325,000984
2011-04-259939999879934,343,100993
2011-04-229879999879935,195,700993
2011-04-219941,0009899937,314,200993
2011-04-209959969829897,156,400989
2011-04-191,0001,0029879927,406,000992
2011-04-181,0101,0141,0061,0063,814,2001,006
2011-04-151,0181,0211,0101,0144,953,0001,014
2011-04-141,0051,0281,0041,0198,104,4001,019
2011-04-131,0051,0189991,0187,525,9001,018
2011-04-121,0191,0209991,0077,659,8001,007
2011-04-111,0251,0331,0211,0285,411,7001,028
2011-04-081,0201,0371,0141,0339,840,3001,033
2011-04-071,0261,0361,0171,0196,702,0001,019
2011-04-061,0401,0441,0061,01211,523,2001,012
2011-04-051,0501,0531,0281,0407,636,6001,040
2011-04-041,0621,0661,0511,0557,430,8001,055
2011-04-011,0601,0701,0511,05810,444,5001,058
2011-03-311,0511,0581,0421,0589,985,8001,058
2011-03-301,0411,0541,0251,05113,388,7001,051
2011-03-291,0161,0351,0011,03316,345,4001,033
2011-03-281,0031,0279961,02025,260,6001,020
2011-03-259951,0029889959,511,000995
2011-03-249929939779778,732,300977
2011-03-231,0001,00298299214,114,900992
2011-03-221,0001,0089971,00514,134,8001,005
2011-03-1894695894395813,987,300958
2011-03-1790095489894118,116,400941
2011-03-1690096390093023,225,300930
2011-03-1596496682686622,821,400866
2011-03-1495799895797619,051,400976
2011-03-111,0761,0771,0601,06214,196,8001,062
2011-03-101,0851,0891,0831,0857,245,7001,085
2011-03-091,0921,0951,0871,0875,394,5001,087
2011-03-081,0971,1031,0871,0895,966,4001,089
2011-03-071,0951,0961,0881,0945,501,9001,094
2011-03-041,0981,1051,0941,0965,573,1001,096
2011-03-031,0861,0941,0851,0904,449,2001,090
2011-03-021,1001,1011,0851,0876,861,4001,087
2011-03-011,1051,1111,1021,1064,613,2001,106
2011-02-281,0921,1051,0871,1016,273,9001,101
2011-02-251,0851,0991,0851,0966,829,7001,096
2011-02-241,0951,0961,0851,0887,162,5001,088
2011-02-231,0991,1081,0951,0967,636,0001,096
2011-02-221,1181,1201,1041,1087,188,1001,108
2011-02-211,1261,1281,1181,1276,807,0001,127
2011-02-181,1181,1301,1171,1278,180,8001,127
2011-02-171,1271,1271,1151,1217,931,8001,121
2011-02-161,1271,1321,1131,11713,143,7001,117
2011-02-151,1131,1161,1081,1164,630,8001,116
2011-02-141,1051,1161,1041,1127,633,7001,112
2011-02-101,0961,0981,0921,0975,581,8001,097
2011-02-091,1041,1061,0951,0997,687,2001,099
2011-02-081,0911,1051,0871,10310,905,2001,103
2011-02-071,0951,0961,0811,08212,362,4001,082
2011-02-041,0971,0981,0861,08612,353,5001,086
2011-02-031,1031,1081,0881,09018,758,9001,090
2011-02-021,1291,1381,1241,12611,522,7001,126
2011-02-011,1261,1271,1221,1254,569,1001,125
2011-01-311,1201,1271,1201,1247,005,7001,124
2011-01-281,1611,1611,1441,1445,538,1001,144
2011-01-271,1631,1631,1551,1564,939,6001,156
2011-01-261,1581,1611,1521,1544,010,2001,154
2011-01-251,1511,1661,1451,1606,106,0001,160
2011-01-241,1471,1501,1401,1466,246,9001,146
2011-01-211,1551,1571,1361,1409,040,4001,140
2011-01-201,1591,1611,1521,1556,120,3001,155
2011-01-191,1631,1671,1551,1676,495,6001,167
2011-01-181,1601,1651,1581,1604,798,2001,160
2011-01-171,1711,1761,1621,1645,631,9001,164
2011-01-141,1751,1801,1711,1716,860,9001,171
2011-01-131,1841,1871,1761,1816,976,1001,181
2011-01-121,1851,1891,1721,1746,785,3001,174
2011-01-111,1871,1901,1791,1827,074,0001,182
2011-01-071,2051,2061,1871,19110,205,4001,191
2011-01-061,1901,2061,1891,20312,462,3001,203
2011-01-051,1751,1831,1701,1748,848,7001,174
2011-01-041,1671,1741,1611,1726,247,4001,172

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