[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 
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
2016-06-22937.90937.90923.10928.0073374006819420250
2016-06-21921.70944.70912.80939.701162140010848208620
2016-06-20913.20931.90911.30924.6078632007268809750
2016-06-17897.00908.30890.40898.201429480012826765620
2016-06-16909.10909.10871.00877.30101492008958565230
2016-06-15894.40916.90886.30912.6082149007457415090
2016-06-14902.00913.40888.30894.50108091009697379410
2016-06-13924.30925.90905.10906.001187970010831290130
2016-06-10955.00955.10938.30950.001135660010777698270
2016-06-09977.20985.00958.20961.40101527009818114500
2016-06-08958.601016.50953.00990.101799200017742191820
2016-06-07950.40959.50944.20955.0074544007104678850
2016-06-06934.50947.50928.70945.0082236007731317050
2016-06-03976.70980.00957.60964.5067004006466702080
2016-06-02998.00999.00973.90976.101057250010381984330
2016-06-011014.001022.001007.001010.5086885008799571850
2016-05-311000.001035.00992.101031.501428420014642569360
2016-05-30980.00995.40973.20995.3078580007760416000
2016-05-27968.70969.10957.30965.0073959007129553610
2016-05-26987.70996.70965.50968.4070328006873337140
2016-05-25969.00979.00961.40973.6070838006892363240
2016-05-24957.70957.90942.70946.1063394006003294010
2016-05-23960.00963.20933.30963.0076348007274114990
2016-05-20960.00972.00952.10965.7067336006498754700
2016-05-19982.00992.30956.30965.001157950011271084020
2016-05-18948.30971.70941.30963.1097359009346371700
2016-05-17945.00951.50932.40949.9067143006335316850
2016-05-16916.00943.60915.20933.7086727008086180240
2016-05-13960.00962.20918.20918.901129870010557100880
2016-05-12941.70956.10934.00953.1069519006589559550
2016-05-11970.00977.60950.20955.6079969007689956420
2016-05-10927.00962.80916.30952.401237200011696620850
2016-05-09933.90933.90916.90919.7071749006626433740
2016-05-06930.30933.20912.10922.2094266008664584510
2016-05-02934.40945.40912.70921.101741110016072266890
2016-04-281047.001056.50984.10994.401067820010844425150
2016-04-271040.001046.001019.501031.5060136006195014700
2016-04-261045.001049.501028.001038.0056359005853859850
2016-04-251050.501061.501039.001052.5082974008724623400
2016-04-221013.501046.001010.501044.5080006008258608500
2016-04-211027.001036.001012.501033.001017670010453658400
2016-04-201005.001019.00998.301004.5094284009493999880
2016-04-19983.00996.00980.30995.9086725008596545940
2016-04-18945.20966.00945.20953.3089046008493585680
2016-04-15988.201009.50983.40997.601068470010676043460
2016-04-14984.001003.00980.00999.001679850016690665470
2016-04-13940.90963.00933.80959.001098230010449674570
2016-04-12901.50931.90899.10928.3075972007025152040
2016-04-11901.80908.10885.50906.3081509007320868820
2016-04-08864.20919.00860.90904.301472310013171526220
2016-04-07872.50899.60860.00879.20113187009959573540
2016-04-06892.80897.20859.00870.302079680018170930900
2016-04-05907.00915.80896.20899.301349330012182144640
2016-04-04914.30938.00901.30907.101698960015544530040
2016-04-01961.00968.00899.40908.104036400037384291600
2016-03-311027.001052.001027.001033.501425930014851761600
2016-03-301034.001036.501015.001016.0094739009705519300
2016-03-29999.001028.00994.101028.001152280011728023290
2016-03-281005.001017.00990.601009.0090318009074469760
2016-03-25988.001001.50974.10999.5083740008311536800
2016-03-24998.001001.00973.80992.401105880010961267880
2016-03-231016.501022.50995.10999.0078048007828968700
2016-03-221030.001042.001001.001017.001262200012886178250
2016-03-18999.801026.50997.301024.001884800019083030670
2016-03-171008.001022.00985.00999.0097766009816458940
2016-03-16989.001012.00988.90996.1072909007288909840
2016-03-151012.001019.50990.00996.7080666008079937150
2016-03-14997.801016.00993.501010.5080108008063197170
2016-03-11965.80988.10954.10982.401557840015137814120
2016-03-10996.40997.00970.60980.801092180010715414260
2016-03-09977.00990.10970.00984.30100526009842022970
2016-03-081015.501027.00970.40992.001527760015192210560
2016-03-071022.001032.001015.001020.0090081009210430500
2016-03-041013.501026.50993.201015.501492840015106795000
2016-03-031026.001064.501007.001021.002228170022949080600
2016-03-021003.001032.00991.901024.502244630022898399320
2016-03-01959.90965.80932.30958.501614340015403585760
2016-02-29980.00995.80954.20954.302021400019666144100
2016-02-26957.70966.80940.00946.402099230019968226530
2016-02-25896.40938.90886.80927.702726680025094987020
2016-02-24852.40873.90843.10870.201177210010161254730
2016-02-23861.70887.80861.10870.301792920015694669320
2016-02-22845.20851.70831.10845.101827670015396220370
2016-02-19875.00875.00832.70852.401532090013015106360
2016-02-18900.00900.10872.60878.002168230019131867620
2016-02-17890.30912.80854.90877.002500890022024607050
2016-02-16886.00916.20867.40893.501594090014272743360
2016-02-15861.70899.60855.80887.402940540025894414330
2016-02-12826.00849.00799.00801.703071660025274748420
2016-02-10867.30888.00843.80856.502693140023214587090
2016-02-09890.00898.50858.80858.802603300022805663130
2016-02-08929.80949.50911.20941.202108540019644999070
2016-02-05969.90969.90930.10941.102061170019556980490
2016-02-04954.50987.00952.00967.202846340027546840950
2016-02-031096.501100.001058.001059.501306490013993444700
2016-02-021145.501149.501120.501126.50959110010858800400
2016-02-011130.001148.501119.501139.501635890018627598100
2016-01-291092.001120.001060.501114.001732250018913555700
2016-01-281111.001114.501086.001086.00919210010081918950
2016-01-271111.001121.001102.001111.001012200011256172700
2016-01-261100.001102.501082.001083.50970760010570264700
2016-01-251134.501136.501109.001122.00910110010210283450
2016-01-221099.001114.001085.501111.001186590013058390400
2016-01-211066.501111.001056.001057.001462420015844562400
2016-01-201112.501116.001062.501063.001021180011060181500
2016-01-191087.501129.501082.001118.001353050014984548750
2016-01-181056.001092.001044.501086.501245840013328829750
2016-01-151100.001105.001088.001090.501633650017911615150
2016-01-141104.501106.501079.501097.001639190017905997000
2016-01-131133.001147.501122.001140.001477210016794394150
2016-01-121146.001151.001116.501117.001082340012206370800
2016-01-081148.501183.501141.001156.001461560016962488050
2016-01-071190.001200.501170.001170.001348640015947508500
2016-01-061224.501236.501190.501197.00949480011423652200
2016-01-051208.001234.001206.001215.50869400010586592200
2016-01-041226.001254.501213.001218.00863810010586892150
2015-12-301259.501267.501237.501240.5072092009026923650
2015-12-291228.001242.501216.001240.0061363007567289300
2015-12-281202.001244.501200.501238.001082900013343094900
2015-12-251200.001205.501186.501193.0066851007988092450
2015-12-241216.001219.501202.001203.0069432008402610850
2015-12-221228.001229.501196.501206.501100400013307893200
2015-12-211228.501232.501198.001214.501768400021438674700
2015-12-181266.001293.501241.001247.501436440018092480050
2015-12-171287.001288.501261.001265.001236410015776330700
2015-12-161259.501269.501254.501265.00889440011244896000
2015-12-151261.501273.001236.501236.5075689009424965050
2015-12-141248.501264.001232.501261.501047940013097274150
2015-12-111257.501301.001257.501280.501480250018887473950
2015-12-101293.001293.001274.501276.501044940013405355400
2015-12-091330.501331.001296.501300.001594870020863139300
2015-12-081370.001371.501343.001343.00869810011753607400
2015-12-071381.501388.501371.501377.0057804007982127500
2015-12-041361.001367.001355.001362.00826740011247856250
2015-12-031395.001396.501377.001391.00906470012575070650

   ※ 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