パン・パシフィック・インターナショナルホールディングス(7532)の株価時系列情報
パン・パシフィック・インターナショナルホールディングス(7532)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 11,990 | 12,500 | 11,600 | 12,500 | 12,100 |
1998/12/29 | 11,560 | 12,000 | 11,500 | 12,000 | 4,400 |
1998/12/28 | 12,000 | 12,000 | 11,750 | 11,760 | 7,700 |
1998/12/25 | 11,490 | 11,950 | 11,490 | 11,950 | 6,400 |
1998/12/24 | 11,400 | 11,700 | 11,300 | 11,500 | 4,700 |
1998/12/22 | 11,300 | 11,500 | 11,200 | 11,500 | 11,600 |
1998/12/21 | 11,190 | 11,200 | 10,900 | 10,900 | 13,800 |
1998/12/18 | 11,090 | 11,200 | 10,950 | 11,200 | 7,400 |
1998/12/17 | 11,000 | 11,000 | 10,800 | 10,810 | 5,200 |
1998/12/16 | 10,710 | 11,000 | 10,700 | 10,710 | 5,000 |
1998/12/15 | 10,950 | 10,950 | 10,720 | 10,720 | 2,400 |
1998/12/14 | 11,250 | 11,250 | 10,700 | 10,750 | 4,900 |
1998/12/11 | 11,000 | 11,250 | 10,900 | 11,250 | 2,700 |
1998/12/10 | 11,150 | 11,150 | 10,700 | 11,000 | 4,900 |
1998/12/09 | 11,150 | 11,150 | 10,800 | 10,800 | 4,100 |
1998/12/08 | 11,280 | 11,280 | 10,900 | 11,150 | 4,100 |
1998/12/07 | 11,300 | 11,300 | 10,850 | 10,850 | 3,000 |
1998/12/04 | 11,200 | 11,500 | 10,900 | 11,300 | 13,300 |
1998/12/03 | 11,400 | 11,400 | 11,100 | 11,200 | 6,800 |
1998/12/02 | 10,900 | 11,500 | 10,700 | 11,500 | 7,000 |
1998/12/01 | 11,000 | 11,000 | 10,500 | 10,700 | 12,800 |
1998/11/30 | 11,300 | 11,350 | 10,900 | 11,000 | 7,500 |
1998/11/27 | 11,200 | 11,800 | 11,000 | 11,300 | 25,800 |
1998/11/26 | 10,700 | 10,900 | 10,600 | 10,800 | 13,600 |
1998/11/25 | 10,690 | 10,690 | 10,470 | 10,600 | 9,600 |
1998/11/24 | 10,700 | 10,700 | 10,400 | 10,600 | 11,100 |
1998/11/20 | 10,700 | 10,900 | 10,600 | 10,700 | 26,100 |
1998/11/19 | 10,110 | 10,600 | 10,100 | 10,550 | 17,600 |
1998/11/18 | 10,000 | 10,400 | 10,000 | 10,000 | 28,700 |
1998/11/17 | 9,500 | 10,000 | 9,500 | 10,000 | 22,300 |
1998/11/16 | 9,250 | 9,350 | 9,180 | 9,300 | 6,200 |
1998/11/13 | 9,230 | 9,300 | 9,200 | 9,250 | 4,200 |
1998/11/12 | 9,270 | 9,280 | 9,190 | 9,230 | 5,900 |
1998/11/11 | 9,250 | 9,280 | 9,200 | 9,200 | 6,400 |
1998/11/10 | 9,200 | 9,390 | 8,900 | 9,300 | 18,300 |
1998/11/09 | 8,450 | 9,000 | 8,450 | 8,900 | 6,100 |
1998/11/06 | 8,430 | 8,490 | 8,410 | 8,430 | 1,100 |
1998/11/05 | 8,410 | 8,500 | 8,400 | 8,410 | 10,300 |
1998/11/04 | 8,510 | 8,510 | 8,420 | 8,470 | 10,800 |
1998/11/02 | 8,400 | 8,550 | 8,400 | 8,460 | 4,100 |
1998/10/30 | 8,400 | 8,500 | 8,300 | 8,500 | 5,100 |
1998/10/29 | 8,400 | 8,500 | 8,300 | 8,490 | 5,100 |
1998/10/28 | 8,320 | 8,500 | 8,310 | 8,400 | 6,700 |
1998/10/27 | 8,400 | 8,400 | 8,310 | 8,310 | 1,700 |
1998/10/26 | 8,350 | 8,500 | 8,350 | 8,400 | 1,900 |
1998/10/23 | 8,400 | 8,500 | 8,200 | 8,500 | 2,400 |
1998/10/22 | 8,500 | 8,550 | 8,400 | 8,500 | 6,600 |
1998/10/21 | 8,700 | 8,700 | 8,500 | 8,600 | 5,000 |
1998/10/20 | 8,600 | 8,600 | 8,400 | 8,400 | 4,200 |
1998/10/19 | 8,600 | 8,600 | 8,410 | 8,600 | 1,300 |
1998/10/16 | 8,410 | 8,550 | 8,400 | 8,550 | 1,400 |
1998/10/15 | 8,300 | 8,400 | 8,300 | 8,400 | 5,400 |
1998/10/14 | 8,530 | 8,530 | 8,300 | 8,300 | 4,500 |
1998/10/13 | 8,750 | 8,750 | 8,370 | 8,730 | 8,300 |
1998/10/12 | 8,670 | 8,800 | 8,660 | 8,770 | 3,800 |
1998/10/09 | 8,400 | 8,400 | 8,300 | 8,370 | 11,900 |
1998/10/08 | 8,400 | 8,510 | 8,400 | 8,400 | 3,800 |
1998/10/07 | 8,200 | 8,400 | 8,100 | 8,350 | 22,200 |
1998/10/06 | 8,210 | 8,210 | 8,150 | 8,150 | 25,200 |
1998/10/05 | 9,000 | 9,000 | 8,710 | 8,710 | 3,700 |
1998/10/02 | 8,770 | 9,000 | 8,600 | 8,970 | 9,700 |
1998/10/01 | 8,700 | 8,800 | 8,700 | 8,800 | 10,000 |
1998/09/30 | 8,650 | 8,900 | 8,650 | 8,800 | 6,200 |
1998/09/29 | 8,650 | 8,650 | 8,500 | 8,500 | 2,700 |
1998/09/28 | 8,450 | 8,700 | 8,400 | 8,700 | 3,100 |
1998/09/25 | 8,550 | 8,590 | 8,450 | 8,590 | 2,700 |
1998/09/24 | 8,310 | 8,600 | 8,310 | 8,450 | 5,600 |
1998/09/22 | 8,240 | 8,340 | 8,200 | 8,300 | 8,300 |
1998/09/21 | 8,950 | 8,950 | 8,150 | 8,450 | 5,100 |
1998/09/18 | 9,110 | 9,110 | 8,800 | 8,950 | 2,500 |
1998/09/17 | 9,000 | 9,120 | 8,950 | 9,120 | 8,900 |
1998/09/16 | 8,910 | 9,000 | 8,600 | 8,900 | 6,000 |
1998/09/14 | 9,900 | 10,000 | 8,900 | 8,900 | 21,000 |
1998/09/11 | 9,000 | 9,900 | 9,000 | 9,900 | 65,800 |
1998/09/10 | 8,800 | 9,600 | 8,800 | 8,900 | 38,800 |
1998/09/09 | 8,200 | 8,700 | 8,200 | 8,700 | 38,700 |
1998/09/08 | 8,600 | 8,600 | 8,200 | 8,200 | 14,200 |
1998/09/07 | 7,500 | 8,500 | 7,500 | 8,200 | 25,000 |
1998/09/04 | 7,370 | 7,500 | 7,270 | 7,500 | 22,400 |
1998/09/03 | 7,120 | 7,350 | 7,090 | 7,350 | 13,300 |
1998/09/02 | 7,000 | 7,170 | 6,980 | 7,120 | 21,200 |
1998/09/01 | 6,900 | 6,900 | 6,750 | 6,890 | 9,500 |
1998/08/31 | 6,800 | 7,000 | 6,750 | 7,000 | 11,600 |
1998/08/28 | 6,960 | 7,000 | 6,800 | 6,940 | 23,700 |
1998/08/27 | 7,100 | 7,100 | 7,010 | 7,060 | 23,800 |
1998/08/26 | 6,820 | 7,100 | 6,820 | 7,100 | 20,200 |
1998/08/25 | 7,000 | 7,070 | 6,900 | 6,900 | 36,900 |
1998/08/24 | 6,700 | 7,000 | 6,700 | 7,000 | 74,200 |
1998/08/21 | 6,500 | 6,660 | 6,400 | 6,660 | 71,300 |
1998/08/20 | 6,150 | 6,270 | 6,100 | 6,250 | 19,000 |
1998/08/19 | 6,100 | 6,160 | 6,100 | 6,150 | 8,800 |
1998/08/18 | 6,100 | 6,150 | 6,100 | 6,100 | 7,600 |
1998/08/17 | 6,250 | 6,250 | 6,100 | 6,100 | 9,000 |
1998/08/14 | 6,250 | 6,250 | 6,200 | 6,250 | 3,100 |
1998/08/13 | 6,250 | 6,250 | 6,250 | 6,250 | 500 |
1998/08/12 | 6,120 | 6,250 | 6,060 | 6,250 | 6,400 |
1998/08/11 | 6,390 | 6,390 | 6,320 | 6,320 | 7,600 |
1998/08/10 | 6,500 | 6,500 | 6,360 | 6,380 | 7,900 |
1998/08/07 | 6,400 | 6,500 | 6,400 | 6,480 | 18,600 |
1998/08/06 | 6,200 | 6,400 | 6,200 | 6,400 | 20,100 |
1998/08/05 | 6,100 | 6,200 | 6,080 | 6,140 | 10,700 |
1998/08/04 | 6,070 | 6,150 | 6,070 | 6,150 | 5,500 |
1998/08/03 | 6,100 | 6,150 | 6,050 | 6,080 | 7,300 |
1998/07/31 | 6,050 | 6,050 | 6,050 | 6,050 | 3,100 |
1998/07/30 | 6,000 | 6,050 | 5,980 | 6,050 | 9,200 |
1998/07/29 | 6,040 | 6,040 | 6,000 | 6,000 | 6,500 |
1998/07/28 | 6,000 | 6,050 | 6,000 | 6,050 | 5,500 |
1998/07/27 | 6,200 | 6,200 | 6,000 | 6,100 | 4,000 |
1998/07/24 | 6,050 | 6,100 | 6,050 | 6,100 | 3,800 |
1998/07/23 | 6,250 | 6,250 | 6,000 | 6,050 | 4,400 |
1998/07/22 | 6,150 | 6,150 | 6,010 | 6,050 | 6,600 |
1998/07/21 | 6,200 | 6,200 | 6,150 | 6,150 | 1,500 |
1998/07/17 | 6,240 | 6,250 | 6,200 | 6,250 | 2,500 |
1998/07/16 | 6,200 | 6,250 | 6,110 | 6,250 | 6,400 |
1998/07/15 | 6,160 | 6,250 | 6,160 | 6,200 | 6,300 |
1998/07/14 | 6,050 | 6,110 | 6,030 | 6,110 | 5,800 |
1998/07/13 | 6,120 | 6,130 | 6,000 | 6,110 | 12,100 |
1998/07/10 | 6,200 | 6,200 | 6,180 | 6,190 | 8,500 |
1998/07/09 | 6,250 | 6,250 | 6,180 | 6,200 | 14,900 |
1998/07/08 | 6,230 | 6,300 | 6,120 | 6,250 | 8,100 |
1998/07/07 | 6,300 | 6,300 | 6,230 | 6,260 | 8,400 |
1998/07/06 | 6,200 | 6,300 | 6,200 | 6,300 | 7,400 |
1998/07/03 | 6,400 | 6,400 | 6,220 | 6,350 | 21,400 |
1998/07/02 | 6,300 | 6,400 | 6,050 | 6,400 | 18,400 |
1998/07/01 | 6,380 | 6,380 | 6,280 | 6,350 | 9,500 |
1998/06/30 | 6,450 | 6,450 | 6,350 | 6,400 | 12,100 |
1998/06/29 | 6,390 | 6,450 | 6,330 | 6,440 | 21,300 |
1998/06/26 | 6,360 | 6,360 | 6,250 | 6,330 | 26,100 |
1998/06/25 | 6,200 | 6,390 | 6,200 | 6,360 | 38,200 |
1998/06/24 | 6,100 | 6,200 | 6,100 | 6,190 | 33,300 |
1998/06/23 | 5,900 | 6,000 | 5,860 | 6,000 | 35,000 |
1998/06/22 | 5,880 | 5,880 | 5,700 | 5,830 | 22,100 |
1998/06/19 | 5,900 | 5,900 | 5,600 | 5,780 | 82,100 |