6752 パナソニックホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,225	1,226	1,215	1,224	7,890,900	1,224
2013-12-27	1,214	1,217	1,198	1,215	7,831,500	1,215
2013-12-26	1,218	1,219	1,193	1,204	9,181,400	1,204
2013-12-25	1,195	1,208	1,190	1,199	7,892,500	1,199
2013-12-24	1,235	1,260	1,189	1,195	21,867,700	1,195
2013-12-20	1,212	1,220	1,210	1,215	12,361,900	1,215
2013-12-19	1,200	1,233	1,198	1,213	30,306,300	1,213
2013-12-18	1,160	1,185	1,160	1,183	13,495,200	1,183
2013-12-17	1,155	1,173	1,154	1,170	9,041,300	1,170
2013-12-16	1,148	1,153	1,133	1,140	10,334,200	1,140
2013-12-13	1,154	1,171	1,149	1,158	15,222,800	1,158
2013-12-12	1,152	1,167	1,150	1,162	12,008,600	1,162
2013-12-11	1,182	1,182	1,167	1,178	9,873,400	1,178
2013-12-10	1,181	1,184	1,164	1,175	9,047,900	1,175
2013-12-09	1,191	1,198	1,181	1,187	9,151,600	1,187
2013-12-06	1,132	1,176	1,130	1,173	17,197,300	1,173
2013-12-05	1,144	1,158	1,135	1,139	9,485,500	1,139
2013-12-04	1,166	1,173	1,143	1,151	16,345,500	1,151
2013-12-03	1,171	1,194	1,167	1,186	14,272,100	1,186
2013-12-02	1,179	1,180	1,163	1,166	10,249,700	1,166
2013-11-29	1,180	1,184	1,162	1,175	24,301,100	1,175
2013-11-28	1,183	1,213	1,172	1,200	46,092,200	1,200
2013-11-27	1,155	1,179	1,148	1,167	34,002,500	1,167
2013-11-26	1,120	1,133	1,119	1,128	12,120,900	1,128
2013-11-25	1,106	1,138	1,105	1,134	25,575,600	1,134
2013-11-22	1,090	1,109	1,081	1,095	23,218,300	1,095
2013-11-21	1,052	1,074	1,048	1,070	14,163,700	1,070
2013-11-20	1,050	1,072	1,041	1,046	16,777,100	1,046
2013-11-19	1,047	1,052	1,038	1,042	8,159,000	1,042
2013-11-18	1,075	1,079	1,046	1,049	12,458,700	1,049
2013-11-15	1,050	1,067	1,041	1,060	19,804,100	1,060
2013-11-14	1,004	1,036	997	1,031	15,299,300	1,031
2013-11-13	999	1,010	985	991	8,839,200	991
2013-11-12	986	1,000	984	1,000	10,006,300	1,000
2013-11-11	1,004	1,012	981	987	8,261,100	987
2013-11-08	1,004	1,013	988	994	11,725,700	994
2013-11-07	1,023	1,033	1,015	1,020	9,988,100	1,020
2013-11-06	1,018	1,047	1,015	1,033	13,525,100	1,033
2013-11-05	1,041	1,046	1,012	1,025	20,582,900	1,025
2013-11-01	1,030	1,053	1,030	1,046	39,398,400	1,046
2013-10-31	963	997	960	985	37,986,500	985
2013-10-30	953	957	944	949	6,574,400	949
2013-10-29	946	953	940	947	7,308,000	947
2013-10-28	933	948	926	946	9,629,400	946
2013-10-25	930	934	920	922	7,205,900	922
2013-10-24	935	938	922	936	6,992,200	936
2013-10-23	941	946	919	922	9,464,400	922
2013-10-22	948	953	939	941	5,267,500	941
2013-10-21	945	963	945	949	9,946,700	949
2013-10-18	930	945	929	941	5,574,000	941
2013-10-17	955	959	926	932	9,810,500	932
2013-10-16	953	957	945	947	6,083,200	947
2013-10-15	960	965	952	961	7,238,200	961
2013-10-11	941	960	938	955	11,034,200	955
2013-10-10	946	947	922	929	7,295,700	929
2013-10-09	917	933	906	931	8,614,800	931
2013-10-08	908	917	904	916	7,657,600	916
2013-10-07	915	929	906	910	13,101,200	910
2013-10-04	934	934	912	915	13,425,800	915
2013-10-03	942	953	916	947	18,558,900	947
2013-10-02	952	969	937	942	10,545,900	942
2013-10-01	953	962	951	952	7,255,300	952
2013-09-30	950	966	945	948	9,067,200	948
2013-09-27	961	972	959	962	7,852,200	962
2013-09-26	951	960	935	960	6,074,800	960
2013-09-25	950	956	948	953	4,261,700	953
2013-09-24	955	959	942	956	5,881,200	956
2013-09-20	963	968	958	960	8,435,300	960
2013-09-19	957	965	945	958	9,563,600	958
2013-09-18	935	955	923	951	18,292,100	951
2013-09-17	924	932	919	927	7,709,600	927
2013-09-13	910	926	909	921	9,891,600	921
2013-09-12	920	923	910	921	5,477,100	921
2013-09-11	940	940	921	926	6,988,900	926
2013-09-10	921	937	920	932	9,947,900	932
2013-09-09	933	933	911	915	8,801,100	915
2013-09-06	924	927	906	911	10,276,900	911
2013-09-05	924	934	912	920	11,983,300	920
2013-09-04	908	918	907	918	8,882,600	918
2013-09-03	900	920	898	918	13,772,000	918
2013-09-02	892	892	875	885	7,841,700	885
2013-08-30	898	919	890	894	27,366,700	894
2013-08-29	886	887	868	873	8,598,500	873
2013-08-28	871	896	864	891	16,858,400	891
2013-08-27	869	900	864	890	13,830,600	890
2013-08-26	870	879	864	872	6,945,900	872
2013-08-23	870	890	864	870	11,707,600	870
2013-08-22	846	862	836	854	7,382,700	854
2013-08-21	850	856	844	850	8,678,400	850
2013-08-20	851	863	846	846	7,576,400	846
2013-08-19	846	859	846	859	5,680,800	859
2013-08-16	843	850	840	845	10,120,500	845
2013-08-15	871	873	856	858	8,815,200	858
2013-08-14	883	887	869	886	6,667,200	886
2013-08-13	854	880	851	876	7,811,500	876
2013-08-12	850	855	840	844	8,678,200	844
2013-08-09	855	866	847	857	8,512,800	857
2013-08-08	872	877	845	851	12,961,600	851
2013-08-07	893	897	880	880	9,745,000	880
2013-08-06	903	922	901	914	14,300,900	914
2013-08-05	916	916	892	897	9,518,900	897
2013-08-02	913	923	901	919	15,496,400	919
2013-08-01	870	909	868	909	25,507,000	909
2013-07-31	867	869	851	851	10,508,900	851
2013-07-30	841	865	839	864	8,604,800	864
2013-07-29	852	854	842	845	11,822,100	845
2013-07-26	862	880	861	866	11,384,400	866
2013-07-25	885	889	866	872	10,255,100	872
2013-07-24	896	907	883	890	9,019,500	890
2013-07-23	884	899	880	897	9,944,500	897
2013-07-22	882	887	871	881	8,813,200	881
2013-07-19	897	905	856	879	20,413,300	879
2013-07-18	878	887	875	880	9,687,000	880
2013-07-17	855	888	852	881	15,924,800	881
2013-07-16	849	860	846	858	11,926,900	858
2013-07-12	835	842	832	838	7,683,900	838
2013-07-11	831	841	827	838	8,227,200	838
2013-07-10	842	849	830	839	12,141,500	839
2013-07-09	839	841	823	837	9,889,400	837
2013-07-08	848	850	816	818	8,673,400	818
2013-07-05	823	840	821	834	8,740,700	834
2013-07-04	817	824	810	813	5,965,500	813
2013-07-03	820	829	813	818	9,904,700	818
2013-07-02	800	833	798	833	16,095,000	833
2013-07-01	802	803	780	794	12,840,800	794
2013-06-28	760	808	759	797	24,666,800	797
2013-06-27	737	752	726	747	12,561,300	747
2013-06-26	730	754	729	741	18,848,500	741
2013-06-25	710	729	707	719	11,389,600	719
2013-06-24	740	743	716	719	8,198,700	719
2013-06-21	708	739	705	733	13,063,400	733
2013-06-20	744	745	728	728	14,676,500	728
2013-06-19	757	759	739	749	8,538,000	749
2013-06-18	748	755	736	743	10,903,600	743
2013-06-17	718	748	708	747	12,556,000	747
2013-06-14	739	745	717	718	15,819,200	718
2013-06-13	733	736	715	722	14,560,700	722
2013-06-12	727	764	723	752	11,455,000	752
2013-06-11	755	759	730	740	13,933,700	740
2013-06-10	750	760	742	752	14,130,000	752
2013-06-07	732	744	705	721	21,893,200	721
2013-06-06	735	778	734	748	17,151,100	748
2013-06-05	784	786	742	750	14,984,200	750
2013-06-04	751	789	740	784	18,670,200	784
2013-06-03	774	783	762	766	17,176,000	766
2013-05-31	818	832	788	789	23,359,700	789
2013-05-30	817	827	797	804	20,070,600	804
2013-05-29	865	869	830	838	17,135,900	838
2013-05-28	816	849	813	835	20,921,500	835
2013-05-27	870	874	830	831	22,324,600	831
2013-05-24	909	928	851	894	32,005,000	894
2013-05-23	965	993	883	886	42,209,000	886
2013-05-22	950	993	950	951	37,148,300	951
2013-05-21	920	946	905	932	25,134,300	932
2013-05-20	900	932	899	923	30,251,300	923
2013-05-17	875	883	862	879	14,191,300	879
2013-05-16	903	903	858	885	28,188,100	885
2013-05-15	880	918	880	898	47,246,300	898
2013-05-14	830	862	829	852	42,639,700	852
2013-05-13	760	843	759	806	61,322,100	806
2013-05-10	746	753	738	749	22,665,900	749
2013-05-09	740	745	721	722	18,407,000	722
2013-05-08	724	749	723	734	25,281,700	734
2013-05-07	717	725	713	722	19,065,600	722
2013-05-02	697	715	691	702	12,670,400	702
2013-05-01	709	709	699	700	9,904,200	700
2013-04-30	706	710	702	709	11,243,000	709
2013-04-26	724	726	706	709	17,304,200	709
2013-04-25	708	725	707	720	24,769,500	720
2013-04-24	710	712	701	708	14,178,100	708
2013-04-23	712	715	703	704	13,335,300	704
2013-04-22	718	719	711	713	14,477,500	713
2013-04-19	699	711	692	708	16,025,400	708
2013-04-18	705	706	697	698	12,494,200	698
2013-04-17	712	715	701	705	16,660,300	705
2013-04-16	690	709	685	702	25,347,000	702
2013-04-15	704	753	698	710	48,415,200	710
2013-04-12	723	726	703	711	22,201,500	711
2013-04-11	705	721	696	717	53,845,800	717
2013-04-10	659	689	659	680	30,336,500	680
2013-04-09	657	665	651	658	31,682,300	658
2013-04-08	630	644	625	643	26,944,200	643
2013-04-05	660	660	608	612	33,346,900	612
2013-04-04	597	626	594	624	24,260,200	624
2013-04-03	624	625	600	610	27,420,400	610
2013-04-02	622	635	606	624	25,806,800	624
2013-04-01	650	654	630	632	20,838,700	632
2013-03-29	679	684	648	654	44,651,400	654
2013-03-28	705	706	677	704	27,886,100	704
2013-03-27	680	713	678	708	34,281,000	708
2013-03-26	669	679	666	673	15,437,600	673
2013-03-25	686	688	673	676	12,879,300	676
2013-03-22	684	687	676	676	15,180,900	676
2013-03-21	703	710	691	694	18,671,600	694
2013-03-19	700	703	686	690	18,262,500	690
2013-03-18	700	722	691	692	48,762,500	692
2013-03-15	681	706	675	688	37,001,300	688
2013-03-14	687	689	663	675	20,680,700	675
2013-03-13	695	700	676	681	28,605,000	681
2013-03-12	675	731	675	701	61,205,400	701
2013-03-11	670	672	666	670	17,205,500	670
2013-03-08	665	667	662	665	21,731,900	665
2013-03-07	674	675	660	661	16,412,400	661
2013-03-06	672	674	666	672	20,310,200	672
2013-03-05	663	674	657	661	17,136,400	661
2013-03-04	673	674	655	659	14,889,300	659
2013-03-01	670	674	659	666	15,599,500	666
2013-02-28	665	674	664	668	18,298,300	668
2013-02-27	666	669	657	659	13,731,500	659
2013-02-26	664	683	663	671	20,579,200	671
2013-02-25	681	694	678	683	20,457,400	683
2013-02-22	663	673	654	671	17,091,100	671
2013-02-21	677	683	669	673	22,464,400	673
2013-02-20	669	691	666	685	38,447,000	685
2013-02-19	662	671	654	664	20,690,200	664
2013-02-18	675	677	652	667	21,396,000	667
2013-02-15	662	667	644	665	34,467,100	665
2013-02-14	677	695	670	671	36,070,400	671
2013-02-13	695	697	670	677	36,730,900	677
2013-02-12	736	739	701	701	32,959,600	701
2013-02-08	742	748	710	716	61,552,500	716
2013-02-07	740	781	733	757	112,078,400	757
2013-02-06	750	762	733	739	123,887,200	739
2013-02-05	691	775	674	719	303,866,400	719
2013-02-04	635	692	630	692	99,540,300	692
2013-02-01	603	605	592	592	24,300,400	592
2013-01-31	604	606	584	598	27,041,500	598
2013-01-30	612	612	604	605	15,776,800	605
2013-01-29	603	612	601	608	17,727,200	608
2013-01-28	614	617	608	609	21,920,600	609
2013-01-25	605	608	597	604	28,759,200	604
2013-01-24	579	594	573	588	25,540,500	588
2013-01-23	584	597	580	581	26,227,900	581
2013-01-22	606	614	589	594	39,196,600	594
2013-01-21	607	622	597	607	58,301,800	607
2013-01-18	584	597	580	594	45,193,300	594
2013-01-17	572	587	553	564	50,553,500	564
2013-01-16	567	580	557	562	42,032,500	562
2013-01-15	565	586	559	566	42,749,100	566
2013-01-11	542	553	539	551	41,699,400	551
2013-01-10	528	540	523	529	32,751,900	529
2013-01-09	519	523	502	519	26,893,700	519
2013-01-08	532	544	516	520	33,336,000	520
2013-01-07	544	544	531	535	18,300,900	535
2013-01-04	550	550	535	537	22,956,800	537

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 [2013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 [2013年度]