[6752 東証1部] パナソニック 日足 時系列データ

[6752 東証1部] パナソニック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-281564.001571.001556.001562.50988970015464085700
2017-06-271546.501564.501546.501559.50808860012607265150
2017-06-261522.001542.501521.501539.00728810011186082600
2017-06-231516.001522.001511.501515.5050660007686509800
2017-06-221530.001532.501511.001515.50754490011453662050
2017-06-211509.001524.501501.001519.00999010015137132500
2017-06-201497.001517.001496.501511.00991520014963863350
2017-06-191477.001486.001468.001479.0067493009974968650
2017-06-161458.001497.001458.001485.001384460020563556150
2017-06-151472.501477.501452.001452.00718690010494644800
2017-06-141489.001500.001475.001476.0051272007600011000
2017-06-131481.001485.001468.001484.50696600010318564850
2017-06-121454.001480.501450.501478.50859780012643437450
2017-06-091460.001477.001451.001470.001447590021215394750
2017-06-081472.001493.001470.001487.501028070015258390300
2017-06-071456.501473.501447.001472.001080590015801553900
2017-06-061480.001488.001466.001466.50851720012566026750
2017-06-051464.001475.501461.001470.5054437008003698650
2017-06-021466.001476.501456.501474.00916560013468793400
2017-06-011423.001458.001422.001455.501124970016303293500
2017-05-311407.501433.001405.501420.501334340018949751500
2017-05-301382.001396.001369.001395.0059722008267056900
2017-05-291383.001388.501375.501376.0039701005481529800
2017-05-261400.501401.501387.001388.0060506008422262800
2017-05-251395.001410.001392.001406.00821060011524964500
2017-05-241376.001392.001375.001391.5066346009195399400
2017-05-231365.001373.001362.501368.5039809005449860900
2017-05-221369.001373.501361.501368.5049493006765808200
2017-05-191341.501370.501337.501366.00974580013231816300
2017-05-181310.001344.001310.001340.00784890010472697200
2017-05-171363.001365.001350.001356.00737720010004940800
2017-05-161358.001373.001356.001372.50863180011798532900
2017-05-151339.001344.501331.001341.5064719008666773950
2017-05-121380.001384.501336.501349.001249430016947375200
2017-05-111378.001387.001374.001377.50730580010077939900
2017-05-101364.501377.001363.501373.0057511007889166050
2017-05-091374.001374.501353.501366.50803520010958333950
2017-05-081360.501378.001360.001376.501159480015904285550
2017-05-021330.501343.501323.501339.0063742008528973300
2017-05-011326.001340.001325.001337.5043229005770761950
2017-04-281342.501344.501318.501330.50960620012761697700
2017-04-271351.501362.501344.001351.001093140014788995200
2017-04-261353.001360.001348.501360.001324530017949341450
2017-04-251308.001336.001307.001334.501486120019709859050
2017-04-241295.001314.001295.001308.002222830029045020250
2017-04-211266.001274.001261.501265.50872670011057835500
2017-04-201238.501255.501235.501247.5077960009733646100
2017-04-191232.001249.001230.001242.00814950010114116250
2017-04-181235.001247.501229.501234.0054085006693882850
2017-04-171212.001223.001207.501221.5048440005890214750
2017-04-141220.001229.501212.501223.5062675007658943450
2017-04-131230.501233.001220.501228.5070776008681278900
2017-04-121247.501254.001237.501245.50811350010086687250
2017-04-111269.501269.501255.001266.0070229008862651000
2017-04-101268.501273.001259.001271.0071866009111689250
2017-04-071253.501263.001240.501255.001166760014633608800
2017-04-061248.501248.501231.001235.501036800012836318850
2017-04-051275.501279.501254.001260.00878090011104371800
2017-04-041276.001281.501249.001263.001126200014254432250
2017-04-031264.001278.501261.001271.00877970011174814150
2017-03-311272.501279.501258.001258.001097510013922132500
2017-03-301260.001280.501259.501265.00913590011613976950
2017-03-291251.501271.501248.501267.501516490019119920400
2017-03-281216.501241.501214.501232.001963200024151108250
2017-03-271193.501201.001188.001195.501159400013859285350
2017-03-241196.001205.501191.001193.501037900012412659700
2017-03-231205.001214.501198.001200.00846240010172705300
2017-03-221210.001218.001205.001205.001069930012943333150
2017-03-211249.001252.501238.501245.0069912008708279750
2017-03-171260.001265.001247.501256.50905960011393749800
2017-03-161259.001273.501247.001267.50946010011939874300
2017-03-151263.501274.501262.001270.0052801006700593400
2017-03-141284.501284.501270.001272.00785420010012160600
2017-03-131281.001292.501272.001292.5063696008205663500
2017-03-101280.501287.001274.501284.50967500012403884500
2017-03-091260.001273.001254.501268.5066879008468167800
2017-03-081258.501264.501237.501251.0070170008770544250
2017-03-071246.001253.001237.001247.5063424007912412900
2017-03-061255.001259.001247.501253.0043505005454542750
2017-03-031275.001276.501259.001267.0057855007326048300
2017-03-021290.001292.001271.501271.50866960011094424800
2017-03-011239.501267.001238.501265.001187040014913183800
2017-02-281239.001254.501231.501233.00937610011628737100
2017-02-271240.501247.001212.501229.501015880012466703600
2017-02-241248.501262.001248.501258.5052087006548011400
2017-02-231263.001271.001257.001261.5055390006989849400
2017-02-221261.001267.001255.501259.0062488007872719850
2017-02-211250.501260.501247.001252.0037934004754503100
2017-02-201245.501249.501235.001247.0039979004973254200
2017-02-171257.501259.501243.001252.0067013008373257150
2017-02-161267.501272.501252.501265.5069121008728704650
2017-02-151259.001283.501256.001275.001361340017331183850
2017-02-141250.001258.001231.501235.50965610012006055650
2017-02-131244.501246.001230.001242.501026650012727306050
2017-02-101198.501221.001185.001218.001232960014922264500
2017-02-091187.501187.501165.501172.5062332007308216050
2017-02-081177.001192.501170.001192.0060427007160371600
2017-02-071169.001182.001160.501175.5044402005211545500
2017-02-061179.001183.501165.001180.0071092008354424900
2017-02-031145.001177.501137.001166.001219890014170017500
2017-02-021190.001192.501163.501168.5066858007866797600
2017-02-011165.001186.501159.001185.0079040009306966700
2017-01-311190.001196.001178.501178.50873830010351531850
2017-01-301212.501214.001202.501210.0048946005915557850
2017-01-271210.001215.001201.001210.0061665007450357450
2017-01-261199.501211.001191.001207.0078562009462599000
2017-01-251199.001200.001181.501187.5063463007548331900
2017-01-241185.001187.001167.001177.5080072009417595300
2017-01-231194.001198.501185.001187.0067355008021432400
2017-01-201193.001213.001192.001206.5069998008436074900
2017-01-191195.001201.001186.501191.5065380007797693450
2017-01-181175.001185.501165.001182.50931560010957930650
2017-01-171202.501206.501190.501191.0069153008280042450
2017-01-161211.001215.001200.501206.0059957007239114000
2017-01-131208.501217.501207.001215.0072399008778484000
2017-01-121204.001228.001201.001214.00922210011201726400
2017-01-111213.001216.001204.501211.50890690010782658850
2017-01-101210.001211.001197.501197.50980390011790151300
2017-01-061216.001216.501205.501212.5077407009377539900
2017-01-051227.001237.501213.501219.00913610011158618000
2017-01-041213.001223.001210.001217.00889210010814466850
2016-12-301185.001191.501180.001189.5071244008456670050
2016-12-291210.001211.001191.501199.0080055009595404050
2016-12-281224.001225.001215.001218.0067393008221924300
2016-12-271215.001222.001208.001215.00851140010353800200
2016-12-261234.001239.001219.001223.0065299008010654400
2016-12-221240.001240.001214.001237.501047810012897232450
2016-12-211269.001269.501232.501241.001595410019841651700
2016-12-201283.001286.001258.001262.001020830012927199050
2016-12-191280.001292.501276.501281.0071878009219597850
2016-12-161291.001306.501284.501291.501036960013398482000
2016-12-151304.501309.501271.501303.001682940021794456150
2016-12-141288.001307.001285.501300.501359020017655572850
2016-12-131256.001282.501251.501282.501334130016966880000
2016-12-121296.001304.001257.001271.501241240015871983650
2016-12-091275.501282.001262.001279.501545480019693048050
2016-12-081275.001276.501250.501275.501263540016013546450
2016-12-071248.501273.501247.501261.501458990018408753900
2016-12-061220.001244.001216.501238.001481770018312678500
2016-12-051204.001219.001197.001206.501154290013927255050
2016-12-021191.001213.501184.501204.501659350019994527950
2016-12-011200.001205.001185.501190.501982980023703286450
2016-11-301150.001174.501149.501164.002211140025740236800
2016-11-291100.001149.001094.001136.001850650020908794450
2016-11-281105.501107.001086.501102.5090545009947729150
2016-11-251075.001118.501075.001107.502174140023954810350
2016-11-241065.001066.001052.501065.001214890012914308450
2016-11-221040.001043.501033.501035.0075982007880277850
2016-11-211037.501045.501033.501039.0080854008405789600
2016-11-181050.001055.001030.001030.0081353008443524750
2016-11-171025.001035.001024.501032.5069052007116156550
2016-11-161035.001041.501029.001034.5085438008839962150
2016-11-151023.001030.501017.001022.5087063008898318250
2016-11-141007.001024.001003.501023.001011690010297201500
2016-11-111013.501014.00995.801001.001300970013054154280
2016-11-101011.501012.00998.001003.001528890015343628220
2016-11-091010.001019.00931.50951.102180430021130667290
2016-11-081003.501006.50995.001003.0069664006979265260
2016-11-07992.20997.60988.80995.001066360010599721820
2016-11-041000.001001.00971.10977.201618110015857765050
2016-11-021010.001017.501007.001012.001221450012367136950
2016-11-011010.001050.501008.001026.002754750028064745300
2016-10-311087.001105.001083.501097.0074833008197491900
2016-10-281079.001089.501063.501086.501204910013014490100
2016-10-271076.001076.501066.501075.5049276005284022250
2016-10-261081.501083.501063.001074.0062600006704900650
2016-10-251090.001093.501077.001081.0058444006338320350
2016-10-241079.001084.501068.001079.0047835005151062650
2016-10-211086.001089.501078.501079.5048914005298881150
2016-10-201073.501083.001071.501080.5048604005241951000
2016-10-191076.501081.501068.501070.5045877004923963100
2016-10-181068.001079.001065.501076.5063332006806123600
2016-10-171059.001078.501058.001072.00955810010240540650
2016-10-141039.501053.501032.501050.5072307007549410200
2016-10-131039.001051.001025.501033.5061949006420014300
2016-10-121034.001045.001030.001039.0063298006570774150
2016-10-111051.001063.001050.501052.5055500005862834500
2016-10-071045.501051.501038.501047.5043262004519828100
2016-10-061050.001058.001041.501042.5067358007069084050
2016-10-051030.001045.001025.001039.5072834007559317000
2016-10-041015.001024.001012.501022.0055389005645202300
2016-10-031013.001015.001001.001002.5062724006316704050
2016-09-301020.001021.501000.501002.00998180010037342200
2016-09-291012.001042.001010.501037.5075216007757702600
2016-09-281030.001031.501004.501008.0065147006592036150
2016-09-271016.001032.001004.001032.0095278009728595700
2016-09-261045.501045.501027.501030.5060171006209025950
2016-09-231050.501053.001037.001049.5064241006730269650
2016-09-211014.501053.501012.001052.0095190009851955300
2016-09-201009.501031.001007.001018.0078137007967287200
2016-09-161017.001023.501010.001014.5085298008656807300
2016-09-151011.001023.001011.001015.0062303006330690900
2016-09-141015.001025.001009.001021.0045824004671545800
2016-09-131040.001041.501013.001019.5045001004601334800
2016-09-121030.501038.001023.501030.5058949006068863650
2016-09-091043.001052.001035.001047.0086354009019943100
2016-09-081051.001054.501028.501039.5060893006335949550
2016-09-071037.501051.501027.001049.5070964007401362400
2016-09-061068.001075.001066.501066.5052623005632294950
2016-09-051077.001079.001063.501065.0066430007108007650
2016-09-021070.001073.001061.501064.5064856006911770700
2016-09-011061.501071.501054.001070.0062978006712734100
2016-08-311049.001066.001042.501061.00950790010049580200
2016-08-301030.001045.001028.501035.5061340006366443900
2016-08-291042.001046.501029.501030.0073936007676935400
2016-08-261014.001021.501010.501016.5072122007331478450
2016-08-251024.001025.001011.001019.0072680007397769650
2016-08-241040.501044.001030.001032.0053617005555499500
2016-08-231036.001039.501022.001028.0088421009094368500
2016-08-221035.501044.001031.001039.5072262007510575600
2016-08-191020.001030.001017.001028.5067565006930084350
2016-08-181020.001027.501013.501020.0095611009758776200
2016-08-17996.101029.50996.001027.0092269009397579900
2016-08-16997.801012.00995.80996.5082485008266846800
2016-08-15994.301001.00990.50996.4051235005098110200
2016-08-121008.001009.00998.501005.0073658007397778890
2016-08-101007.501010.00999.001005.0069931007021515770
2016-08-09990.001008.00988.401008.0070123007013546080
2016-08-08981.50989.90980.00987.501053460010381772410
2016-08-05969.20977.20963.90971.80100550009755684430
2016-08-04935.60965.90932.20960.701172340011155068080
2016-08-03926.70944.90925.20935.501594200014914346210
2016-08-02930.00950.90927.00940.10105128009888190120
2016-08-01948.00951.10930.00940.702281420021446276680
2016-07-29988.501013.00975.701011.001111700011088802330
2016-07-28999.001006.00983.50985.4095750009503232590
2016-07-271013.501022.501003.501015.501097380011117482700
2016-07-261013.501019.00992.10998.2097924009794204010
2016-07-251036.001049.001028.501029.5071486007411640850
2016-07-221015.001034.501013.001030.5086928008922919750
2016-07-211025.001046.501020.501039.001514450015702165550
2016-07-20989.701003.00982.40999.1086063008552525440
2016-07-191000.001005.50983.00995.6086957008655666280
2016-07-15975.401007.50975.00986.301398580013841474450
2016-07-14965.00982.20956.20967.201170340011300185330
2016-07-13999.001000.00976.10979.101372530013570200750
2016-07-12961.10988.80952.00963.901555620015106477250
2016-07-11898.00941.10895.60931.101738600016085968700
2016-07-08874.50891.60861.70863.00109350009551859610
2016-07-07860.10880.70858.40865.5087458007613551410
2016-07-06865.00875.20842.50862.901207590010352569530
2016-07-05885.70894.40880.60891.7064059005695221730
2016-07-04870.00896.40863.10891.0087210007715401520
2016-07-01884.20894.20873.20875.0067215005923617190
2016-06-30896.00906.50881.00881.0091638008157157240
2016-06-29880.90888.70862.60882.2098431008656003320
2016-06-28857.50864.10831.40853.2099781008497662990
2016-06-27877.00881.00850.00867.00101698008809505150
2016-06-24965.00967.90838.90877.002148780019293526420
2016-06-23929.00959.90926.00956.5078774007480672230

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog