6752 パナソニックホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	530	530	519	522	24,206,700	522
2012-12-27	520	522	513	517	20,822,900	517
2012-12-26	499	518	499	510	33,831,900	510
2012-12-25	509	512	496	496	13,391,100	496
2012-12-21	518	528	493	501	41,050,800	501
2012-12-20	496	513	493	508	41,637,500	508
2012-12-19	494	502	488	501	37,559,900	501
2012-12-18	494	500	485	486	34,899,900	486
2012-12-17	494	504	483	493	44,477,700	493
2012-12-14	477	488	468	482	54,837,900	482
2012-12-13	460	489	458	481	100,717,000	481
2012-12-12	428	449	422	446	58,489,800	446
2012-12-11	418	423	414	416	19,646,700	416
2012-12-10	430	443	416	417	45,496,300	417
2012-12-07	410	425	408	420	28,439,600	420
2012-12-06	407	412	404	409	20,255,900	409
2012-12-05	403	408	401	407	13,917,100	407
2012-12-04	405	408	402	404	17,532,600	404
2012-12-03	407	409	405	406	12,360,200	406
2012-11-30	402	406	400	403	19,871,000	403
2012-11-29	401	403	398	401	18,852,300	401
2012-11-28	403	403	400	401	10,815,500	401
2012-11-27	404	406	400	403	19,004,800	403
2012-11-26	407	410	404	406	16,775,000	406
2012-11-22	409	410	404	407	19,658,100	407
2012-11-21	405	410	400	404	22,502,000	404
2012-11-20	424	424	405	407	30,484,700	407
2012-11-19	415	425	414	423	33,109,100	423
2012-11-16	403	412	400	411	43,527,900	411
2012-11-15	388	395	378	395	53,857,300	395
2012-11-14	387	391	386	388	13,467,500	388
2012-11-13	388	389	383	385	19,678,100	385
2012-11-12	391	393	388	390	26,713,500	390
2012-11-09	391	397	387	394	26,202,600	394
2012-11-08	391	399	388	396	57,260,700	396
2012-11-07	395	400	391	397	79,220,000	397
2012-11-06	385	392	376	388	109,379,700	388
2012-11-05	411	411	385	388	91,349,900	388
2012-11-02	422	422	402	411	100,142,600	411
2012-11-01	414	432	414	414	127,600,200	414
2012-10-31	500	514	499	514	15,199,900	514
2012-10-30	496	509	491	492	19,181,600	492
2012-10-29	492	497	488	492	12,592,600	492
2012-10-26	506	509	492	493	18,765,600	493
2012-10-25	507	510	498	507	17,403,600	507
2012-10-24	513	521	511	514	16,521,100	514
2012-10-23	527	530	518	523	18,011,700	523
2012-10-22	506	522	504	520	13,952,200	520
2012-10-19	515	522	510	518	13,012,800	518
2012-10-18	514	517	508	516	18,457,600	516
2012-10-17	500	510	495	505	21,178,000	505
2012-10-16	498	498	483	494	16,818,600	494
2012-10-15	477	489	471	488	16,022,700	488
2012-10-12	479	489	479	483	14,702,600	483
2012-10-11	475	486	470	478	20,383,700	478
2012-10-10	487	488	477	478	18,675,000	478
2012-10-09	508	511	493	496	13,665,500	496
2012-10-05	506	516	506	514	13,089,000	514
2012-10-04	506	519	497	506	15,563,700	506
2012-10-03	511	514	504	505	11,689,100	505
2012-10-02	519	524	508	510	14,049,900	510
2012-10-01	511	518	509	516	10,983,000	516
2012-09-28	527	528	512	516	15,917,700	516
2012-09-27	512	526	512	521	12,600,600	521
2012-09-26	525	525	515	517	12,066,000	517
2012-09-25	529	543	525	535	16,372,300	535
2012-09-24	540	540	524	528	14,759,100	528
2012-09-21	554	557	542	544	12,729,400	544
2012-09-20	567	576	554	557	15,613,100	557
2012-09-19	561	581	557	575	17,298,600	575
2012-09-18	562	571	554	560	16,077,400	560
2012-09-14	568	574	563	564	19,054,100	564
2012-09-13	546	564	546	556	12,469,500	556
2012-09-12	533	552	533	546	13,443,600	546
2012-09-11	525	536	525	534	12,035,800	534
2012-09-10	533	545	531	543	11,757,800	543
2012-09-07	548	550	538	548	15,632,900	548
2012-09-06	521	533	521	528	11,263,400	528
2012-09-05	528	531	520	522	12,489,600	522
2012-09-04	526	541	523	535	23,483,600	535
2012-09-03	528	531	510	518	20,707,400	518
2012-08-31	541	543	532	532	14,855,000	532
2012-08-30	553	554	545	549	9,886,000	549
2012-08-29	550	560	545	555	14,944,200	555
2012-08-28	560	562	544	549	15,136,000	549
2012-08-27	566	570	562	563	10,295,700	563
2012-08-24	559	565	558	559	9,615,500	559
2012-08-23	561	572	558	570	17,370,800	570
2012-08-22	581	582	566	570	18,032,700	570
2012-08-21	588	590	576	585	15,468,700	585
2012-08-20	602	605	587	591	13,108,100	591
2012-08-17	578	589	573	588	16,171,900	588
2012-08-16	553	576	552	573	15,598,900	573
2012-08-15	563	565	535	543	19,673,000	543
2012-08-14	582	584	553	559	23,666,700	559
2012-08-13	581	590	575	579	10,514,700	579
2012-08-10	570	588	569	581	15,574,800	581
2012-08-09	563	580	559	577	18,786,100	577
2012-08-08	576	588	560	565	22,408,700	565
2012-08-07	565	571	556	568	20,077,700	568
2012-08-06	580	584	568	571	13,722,900	571
2012-08-03	565	570	550	564	25,844,500	564
2012-08-02	578	592	575	586	20,427,400	586
2012-08-01	550	593	548	584	42,590,200	584
2012-07-31	526	554	522	546	30,546,400	546
2012-07-30	531	541	513	522	22,836,100	522
2012-07-27	503	523	492	523	28,722,000	523
2012-07-26	488	501	478	495	26,672,000	495
2012-07-25	502	502	476	482	33,560,800	482
2012-07-24	500	513	499	510	22,443,700	510
2012-07-23	513	515	500	500	19,368,900	500
2012-07-20	541	541	522	523	21,091,100	523
2012-07-19	548	557	540	542	19,092,800	542
2012-07-18	541	554	523	541	29,866,300	541
2012-07-17	558	559	536	540	22,847,000	540
2012-07-13	554	570	552	560	19,902,200	560
2012-07-12	584	586	552	556	35,667,000	556
2012-07-11	607	608	573	582	32,814,600	582
2012-07-10	618	622	608	610	13,493,300	610
2012-07-09	612	625	611	618	14,415,700	618
2012-07-06	620	623	612	622	14,531,600	622
2012-07-05	633	635	621	624	12,562,500	624
2012-07-04	637	642	636	637	9,869,500	637
2012-07-03	633	645	631	636	11,437,800	636
2012-07-02	652	654	627	629	13,068,600	629
2012-06-29	623	648	623	643	13,723,400	643
2012-06-28	635	637	627	631	15,666,100	631
2012-06-27	623	624	608	618	13,603,500	618
2012-06-26	622	628	615	626	20,084,800	626
2012-06-25	636	645	631	632	22,126,400	632
2012-06-22	611	633	611	628	19,049,200	628
2012-06-21	611	624	606	619	24,662,400	619
2012-06-20	596	604	593	602	14,547,800	602
2012-06-19	580	590	576	584	11,510,700	584
2012-06-18	599	600	591	592	17,441,700	592
2012-06-15	570	576	564	572	14,891,000	572
2012-06-14	553	570	549	567	16,970,000	567
2012-06-13	558	562	550	553	11,380,300	553
2012-06-12	549	560	545	557	20,510,000	557
2012-06-11	556	580	555	569	24,719,800	569
2012-06-08	551	555	537	543	24,495,300	543
2012-06-07	539	552	539	550	18,619,200	550
2012-06-06	516	536	505	528	22,976,400	528
2012-06-05	500	510	499	509	17,164,000	509
2012-06-04	499	502	495	497	17,825,500	497
2012-06-01	511	515	505	508	16,142,400	508
2012-05-31	510	524	507	520	21,189,900	520
2012-05-30	535	541	515	524	21,741,700	524
2012-05-29	526	536	520	536	32,491,800	536
2012-05-28	528	529	510	516	17,137,500	516
2012-05-25	534	540	522	527	20,319,600	527
2012-05-24	520	542	520	533	23,722,500	533
2012-05-23	539	540	521	523	18,787,900	523
2012-05-22	540	543	536	540	11,389,400	540
2012-05-21	540	544	523	531	14,330,500	531
2012-05-18	539	548	536	541	22,089,700	541
2012-05-17	543	566	535	565	22,018,200	565
2012-05-16	556	561	540	546	20,464,400	546
2012-05-15	581	591	555	560	19,824,300	560
2012-05-14	565	581	543	578	26,860,400	578
2012-05-11	578	580	565	570	16,001,300	570
2012-05-10	588	589	575	579	11,272,300	579
2012-05-09	585	605	585	587	26,940,200	587
2012-05-08	582	586	575	577	10,014,100	577
2012-05-07	587	593	574	577	16,288,900	577
2012-05-02	610	610	600	602	8,436,600	602
2012-05-01	626	628	602	606	10,893,900	606
2012-04-27	630	639	616	622	14,296,100	622
2012-04-26	634	640	626	629	8,390,600	629
2012-04-25	644	645	624	627	10,875,500	627
2012-04-24	628	642	626	636	9,028,100	636
2012-04-23	638	643	628	633	7,878,900	633
2012-04-20	642	646	636	638	9,163,300	638
2012-04-19	640	651	640	644	6,418,000	644
2012-04-18	649	651	637	648	10,037,100	648
2012-04-17	640	646	636	639	9,537,100	639
2012-04-16	642	649	637	638	15,440,400	638
2012-04-13	672	675	650	650	16,131,100	650
2012-04-12	658	676	656	670	16,159,000	670
2012-04-11	658	661	647	656	23,276,200	656
2012-04-10	700	702	670	671	15,682,100	671
2012-04-09	706	710	698	699	9,930,200	699
2012-04-06	723	725	711	713	9,097,600	713
2012-04-05	714	730	706	726	11,369,100	726
2012-04-04	749	754	724	724	12,682,700	724
2012-04-03	766	766	750	751	8,427,700	751
2012-04-02	773	780	767	768	10,440,900	768
2012-03-30	765	769	754	761	9,472,000	761
2012-03-29	778	778	766	773	8,333,500	773
2012-03-28	780	783	768	782	11,760,700	782
2012-03-27	771	776	764	773	9,215,100	773
2012-03-26	746	763	745	753	9,811,300	753
2012-03-23	750	755	743	745	7,508,000	745
2012-03-22	763	772	757	763	8,252,500	763
2012-03-21	771	775	761	763	9,191,700	763
2012-03-19	770	782	767	780	8,706,800	780
2012-03-16	753	773	751	772	10,152,800	772
2012-03-15	762	763	752	756	9,169,900	756
2012-03-14	764	765	755	758	11,552,200	758
2012-03-13	740	760	737	749	15,140,300	749
2012-03-12	748	749	739	740	11,609,300	740
2012-03-09	725	747	717	735	22,703,600	735
2012-03-08	714	717	706	710	11,091,100	710
2012-03-07	695	717	694	703	16,754,200	703
2012-03-06	725	728	710	711	11,497,000	711
2012-03-05	740	745	722	726	17,152,800	726
2012-03-02	760	760	735	742	15,203,400	742
2012-03-01	772	775	744	752	15,188,600	752
2012-02-29	761	777	756	759	24,117,000	759
2012-02-28	733	751	729	748	15,124,200	748
2012-02-27	759	766	751	751	14,971,500	751
2012-02-24	728	746	725	741	13,903,600	741
2012-02-23	718	729	713	725	12,518,100	725
2012-02-22	710	728	705	726	13,740,200	726
2012-02-21	724	724	704	710	14,218,100	710
2012-02-20	730	732	721	724	15,223,400	724
2012-02-17	700	712	699	707	21,700,600	707
2012-02-16	662	686	661	682	20,457,000	682
2012-02-15	651	668	650	664	16,090,500	664
2012-02-14	644	646	632	641	11,051,900	641
2012-02-13	643	651	641	643	8,560,900	643
2012-02-10	663	664	651	653	10,205,100	653
2012-02-09	656	657	645	655	12,470,800	655
2012-02-08	651	658	645	657	19,417,000	657
2012-02-07	636	641	628	636	13,700,000	636
2012-02-06	630	645	623	637	45,141,200	637
2012-02-03	585	613	582	599	34,324,800	599
2012-02-02	612	615	585	592	29,422,000	592
2012-02-01	615	624	612	617	8,991,900	617
2012-01-31	622	624	615	617	9,814,200	617
2012-01-30	630	631	619	622	11,077,900	622
2012-01-27	645	646	632	635	10,601,000	635
2012-01-26	660	664	648	650	10,083,400	650
2012-01-25	642	661	641	656	15,730,500	656
2012-01-24	644	648	637	640	10,376,000	640
2012-01-23	645	647	636	644	14,152,300	644
2012-01-20	643	656	642	653	14,599,900	653
2012-01-19	622	635	622	628	12,244,400	628
2012-01-18	609	631	607	620	14,988,900	620
2012-01-17	616	616	606	611	9,966,300	611
2012-01-16	625	625	613	616	9,025,100	616
2012-01-13	629	637	627	629	9,851,200	629
2012-01-12	643	644	627	628	11,804,200	628
2012-01-11	650	652	640	644	8,875,200	644
2012-01-10	657	661	647	649	6,394,200	649
2012-01-06	660	668	647	654	11,749,100	654
2012-01-05	670	671	654	656	8,839,800	656
2012-01-04	660	668	657	665	6,548,800	665

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 [2012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 [2012年度]