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 |
|---|---|---|---|---|---|
| 1999/12/30 | 16,000 | 16,500 | 15,600 | 16,000 | 32,600 |
| 1999/12/29 | 16,000 | 16,600 | 15,000 | 16,000 | 44,600 |
| 1999/12/28 | 17,200 | 17,200 | 16,500 | 17,000 | 23,400 |
| 1999/12/27 | 17,660 | 17,800 | 17,280 | 17,490 | 18,600 |
| 1999/12/24 | 17,630 | 18,300 | 17,630 | 17,920 | 19,700 |
| 1999/12/22 | 18,300 | 18,500 | 17,500 | 17,600 | 23,000 |
| 1999/12/21 | 17,810 | 18,500 | 17,810 | 18,300 | 13,700 |
| 1999/12/20 | 19,000 | 19,000 | 17,750 | 17,810 | 43,300 |
| 1999/12/17 | 19,000 | 19,000 | 18,500 | 18,750 | 28,900 |
| 1999/12/16 | 19,500 | 19,500 | 18,200 | 18,500 | 52,400 |
| 1999/12/15 | 19,800 | 19,900 | 19,400 | 19,450 | 49,600 |
| 1999/12/14 | 20,100 | 20,310 | 19,600 | 19,640 | 55,100 |
| 1999/12/13 | 19,800 | 20,260 | 19,400 | 19,500 | 79,200 |
| 1999/12/10 | 21,700 | 21,700 | 19,900 | 20,000 | 88,700 |
| 1999/12/09 | 22,900 | 22,900 | 21,710 | 21,900 | 16,800 |
| 1999/12/08 | 23,100 | 23,600 | 23,000 | 23,600 | 17,900 |
| 1999/12/07 | 24,100 | 24,100 | 23,500 | 23,700 | 8,800 |
| 1999/12/06 | 24,110 | 24,750 | 23,250 | 23,700 | 13,400 |
| 1999/12/03 | 23,000 | 23,500 | 23,000 | 23,450 | 22,700 |
| 1999/12/02 | 24,000 | 24,100 | 22,200 | 22,290 | 24,400 |
| 1999/12/01 | 25,090 | 25,090 | 24,000 | 24,000 | 15,100 |
| 1999/11/30 | 25,500 | 25,500 | 24,900 | 25,100 | 11,200 |
| 1999/11/29 | 24,700 | 24,950 | 24,500 | 24,900 | 35,100 |
| 1999/11/26 | 27,000 | 27,000 | 25,510 | 25,700 | 16,900 |
| 1999/11/25 | 28,000 | 28,000 | 26,400 | 26,600 | 46,500 |
| 1999/11/24 | 25,400 | 26,400 | 25,400 | 26,400 | 40,500 |
| 1999/11/22 | 24,850 | 25,000 | 24,400 | 24,400 | 22,400 |
| 1999/11/19 | 24,150 | 25,000 | 24,150 | 24,610 | 27,100 |
| 1999/11/18 | 23,830 | 24,240 | 23,830 | 23,950 | 69,100 |
| 1999/11/17 | 26,500 | 27,690 | 24,800 | 24,830 | 34,000 |
| 1999/11/16 | 26,000 | 26,900 | 26,000 | 26,190 | 25,700 |
| 1999/11/15 | 29,500 | 29,500 | 27,300 | 27,500 | 27,400 |
| 1999/11/12 | 28,800 | 30,000 | 28,000 | 29,150 | 45,800 |
| 1999/11/11 | 30,400 | 30,400 | 28,700 | 30,100 | 165,100 |
| 1999/11/10 | 26,800 | 28,400 | 26,400 | 28,400 | 84,500 |
| 1999/11/09 | 25,600 | 26,800 | 25,600 | 26,400 | 85,200 |
| 1999/11/08 | 24,900 | 25,000 | 24,000 | 24,800 | 16,300 |
| 1999/11/05 | 26,000 | 26,000 | 25,300 | 25,700 | 46,100 |
| 1999/11/04 | 25,000 | 26,000 | 24,200 | 25,900 | 59,100 |
| 1999/11/02 | 23,400 | 24,000 | 23,000 | 24,000 | 22,300 |
| 1999/11/01 | 24,800 | 25,000 | 24,000 | 24,000 | 35,100 |
| 1999/10/29 | 25,600 | 26,000 | 24,600 | 26,000 | 70,400 |
| 1999/10/28 | 24,200 | 25,600 | 24,090 | 25,600 | 167,600 |
| 1999/10/27 | 22,950 | 23,610 | 22,810 | 23,600 | 46,800 |
| 1999/10/26 | 23,000 | 23,000 | 22,600 | 22,950 | 27,800 |
| 1999/10/25 | 22,200 | 22,500 | 21,900 | 22,500 | 22,200 |
| 1999/10/22 | 21,900 | 22,000 | 21,000 | 21,200 | 17,400 |
| 1999/10/21 | 22,400 | 22,400 | 20,900 | 20,920 | 12,200 |
| 1999/10/20 | 20,490 | 21,900 | 20,200 | 21,800 | 22,000 |
| 1999/10/19 | 19,600 | 20,500 | 19,600 | 19,900 | 24,700 |
| 1999/10/18 | 19,600 | 20,010 | 19,600 | 19,600 | 19,100 |
| 1999/10/15 | 22,390 | 22,390 | 21,600 | 21,600 | 32,100 |
| 1999/10/14 | 21,990 | 22,100 | 21,500 | 21,990 | 9,900 |
| 1999/10/13 | 20,750 | 22,140 | 20,700 | 22,140 | 26,400 |
| 1999/10/12 | 22,500 | 22,500 | 21,010 | 22,150 | 19,500 |
| 1999/10/08 | 23,000 | 23,400 | 22,760 | 22,820 | 28,200 |
| 1999/10/07 | 24,250 | 24,250 | 23,000 | 23,160 | 51,100 |
| 1999/10/06 | 24,050 | 24,050 | 23,000 | 24,050 | 154,400 |
| 1999/10/05 | 22,050 | 22,050 | 21,950 | 22,050 | 46,400 |
| 1999/10/04 | 18,480 | 20,050 | 18,250 | 20,050 | 61,100 |
| 1999/10/01 | 18,310 | 18,500 | 17,700 | 18,050 | 69,000 |
| 1999/09/30 | 19,200 | 19,500 | 19,000 | 19,110 | 22,000 |
| 1999/09/29 | 20,500 | 20,500 | 19,300 | 19,400 | 20,700 |
| 1999/09/28 | 21,000 | 21,200 | 20,000 | 20,300 | 14,800 |
| 1999/09/27 | 21,590 | 21,590 | 20,800 | 21,000 | 10,200 |
| 1999/09/24 | 20,800 | 20,800 | 19,260 | 20,000 | 25,400 |
| 1999/09/22 | 21,400 | 21,400 | 20,900 | 21,250 | 14,300 |
| 1999/09/21 | 21,900 | 22,400 | 21,000 | 21,400 | 40,400 |
| 1999/09/20 | 22,000 | 22,500 | 21,700 | 22,500 | 36,100 |
| 1999/09/17 | 21,400 | 21,700 | 20,860 | 21,100 | 46,500 |
| 1999/09/16 | 21,800 | 22,000 | 21,800 | 21,800 | 39,900 |
| 1999/09/14 | 25,100 | 25,200 | 23,600 | 23,800 | 32,500 |
| 1999/09/13 | 25,000 | 25,500 | 24,390 | 24,920 | 77,300 |
| 1999/09/10 | 24,000 | 24,800 | 23,800 | 24,800 | 93,200 |
| 1999/09/09 | 22,000 | 23,050 | 21,200 | 22,800 | 60,100 |
| 1999/09/08 | 21,100 | 21,280 | 21,000 | 21,070 | 52,900 |
| 1999/09/07 | 21,400 | 21,500 | 21,000 | 21,280 | 44,900 |
| 1999/09/06 | 23,010 | 23,100 | 22,200 | 22,200 | 47,100 |
| 1999/09/03 | 23,000 | 23,200 | 22,500 | 23,000 | 57,700 |
| 1999/09/02 | 23,000 | 23,400 | 21,900 | 23,300 | 75,400 |
| 1999/09/01 | 23,700 | 23,900 | 23,100 | 23,100 | 66,200 |
| 1999/08/31 | 23,000 | 24,010 | 22,500 | 23,700 | 35,100 |
| 1999/08/30 | 21,900 | 23,000 | 21,900 | 23,000 | 32,800 |
| 1999/08/27 | 24,000 | 24,000 | 23,100 | 23,700 | 23,400 |
| 1999/08/26 | 24,900 | 25,200 | 24,700 | 25,000 | 67,000 |
| 1999/08/25 | 25,500 | 26,200 | 24,600 | 25,100 | 118,300 |
| 1999/08/24 | 23,100 | 25,100 | 23,010 | 25,100 | 213,700 |
| 1999/08/23 | 22,900 | 23,100 | 22,800 | 23,100 | 70,400 |
| 1999/08/20 | 22,900 | 23,300 | 21,300 | 22,900 | 102,300 |
| 1999/08/19 | 24,400 | 24,400 | 22,810 | 23,300 | 23,700 |
| 1999/08/18 | 25,200 | 25,900 | 23,600 | 24,600 | 95,700 |
| 1999/08/17 | 23,870 | 24,670 | 23,670 | 24,600 | 58,800 |
| 1999/08/16 | 21,400 | 22,670 | 21,200 | 22,670 | 56,700 |
| 1999/08/13 | 20,720 | 20,760 | 20,550 | 20,670 | 12,600 |
| 1999/08/12 | 20,950 | 20,950 | 20,610 | 20,730 | 17,200 |
| 1999/08/11 | 20,820 | 21,000 | 20,110 | 21,000 | 20,300 |
| 1999/08/10 | 20,000 | 21,000 | 20,000 | 20,010 | 31,100 |
| 1999/08/09 | 21,000 | 21,200 | 19,800 | 20,000 | 32,600 |
| 1999/08/06 | 21,900 | 22,450 | 21,300 | 21,800 | 15,100 |
| 1999/08/05 | 22,200 | 22,600 | 21,500 | 21,900 | 17,700 |
| 1999/08/04 | 23,190 | 23,500 | 22,200 | 22,200 | 18,700 |
| 1999/08/03 | 23,600 | 23,600 | 22,300 | 22,790 | 21,000 |
| 1999/08/02 | 23,720 | 23,750 | 23,060 | 23,600 | 19,700 |
| 1999/07/30 | 23,500 | 23,800 | 22,700 | 23,720 | 17,800 |
| 1999/07/29 | 23,500 | 24,000 | 23,190 | 23,390 | 13,400 |
| 1999/07/28 | 23,500 | 24,000 | 23,300 | 23,500 | 11,100 |
| 1999/07/27 | 24,300 | 24,400 | 22,800 | 22,900 | 10,000 |
| 1999/07/26 | 24,610 | 25,900 | 24,500 | 24,500 | 23,700 |
| 1999/07/23 | 22,000 | 24,550 | 21,780 | 24,550 | 24,300 |
| 1999/07/22 | 22,900 | 23,200 | 22,000 | 22,550 | 32,800 |
| 1999/07/21 | 25,100 | 25,100 | 23,590 | 23,800 | 26,400 |
| 1999/07/19 | 25,990 | 25,990 | 25,000 | 25,100 | 27,300 |
| 1999/07/16 | 25,700 | 26,200 | 24,500 | 24,600 | 35,200 |
| 1999/07/15 | 25,500 | 25,750 | 24,800 | 25,500 | 39,900 |
| 1999/07/14 | 26,200 | 26,200 | 25,390 | 25,450 | 40,200 |
| 1999/07/13 | 27,210 | 27,210 | 26,000 | 26,100 | 22,200 |
| 1999/07/12 | 26,610 | 27,500 | 26,200 | 27,200 | 24,600 |
| 1999/07/09 | 27,700 | 27,800 | 25,950 | 26,400 | 28,800 |
| 1999/07/08 | 25,800 | 28,000 | 25,490 | 27,700 | 84,100 |
| 1999/07/07 | 28,000 | 28,100 | 26,600 | 26,600 | 39,600 |
| 1999/07/06 | 29,320 | 29,330 | 28,000 | 28,600 | 45,200 |
| 1999/07/05 | 29,790 | 29,900 | 28,500 | 29,330 | 57,900 |
| 1999/07/02 | 31,000 | 31,000 | 28,600 | 29,990 | 85,100 |
| 1999/07/01 | 31,050 | 33,450 | 30,450 | 31,000 | 121,300 |
| 1999/06/30 | 30,450 | 30,450 | 30,450 | 30,450 | 53,800 |
| 1999/06/29 | 28,450 | 28,450 | 27,550 | 28,450 | 106,700 |
| 1999/06/28 | 26,450 | 26,450 | 26,450 | 26,450 | 49,000 |
| 1999/06/25 | 0 | 0 | 0 | 0 | 0 |
| 1999/06/25 | 1 -> 2.00 分割 | ||||
| 1999/06/24 | 45,050 | 46,000 | 44,700 | 44,900 | 69,000 |
| 1999/06/23 | 43,500 | 44,950 | 43,000 | 44,900 | 49,300 |
| 1999/06/22 | 44,850 | 44,900 | 42,300 | 43,000 | 42,000 |
| 1999/06/21 | 43,900 | 44,750 | 43,600 | 44,250 | 41,300 |
| 1999/06/18 | 41,550 | 43,350 | 41,500 | 42,700 | 46,500 |
| 1999/06/17 | 39,900 | 41,000 | 39,900 | 40,950 | 57,500 |
| 1999/06/16 | 38,300 | 40,000 | 38,000 | 39,600 | 57,800 |
| 1999/06/15 | 37,400 | 37,500 | 37,000 | 37,400 | 37,400 |
| 1999/06/14 | 35,700 | 36,500 | 35,100 | 36,500 | 75,200 |
| 1999/06/11 | 36,400 | 37,000 | 36,000 | 36,000 | 21,300 |
| 1999/06/10 | 37,400 | 37,400 | 36,300 | 36,400 | 16,400 |
| 1999/06/09 | 37,500 | 37,500 | 36,800 | 37,400 | 18,800 |
| 1999/06/08 | 38,000 | 38,300 | 37,000 | 37,200 | 19,700 |
| 1999/06/07 | 38,550 | 39,000 | 37,650 | 37,950 | 20,800 |
| 1999/06/04 | 36,000 | 38,700 | 36,000 | 38,500 | 35,000 |
| 1999/06/03 | 35,200 | 36,000 | 35,200 | 35,700 | 16,900 |
| 1999/06/02 | 35,000 | 35,300 | 34,800 | 34,900 | 18,700 |
| 1999/06/01 | 35,600 | 36,200 | 34,600 | 35,200 | 27,000 |
| 1999/05/31 | 35,900 | 36,000 | 34,000 | 35,300 | 16,800 |
| 1999/05/28 | 37,000 | 37,500 | 34,700 | 35,000 | 27,100 |
| 1999/05/27 | 35,000 | 36,600 | 34,650 | 36,000 | 32,200 |
| 1999/05/26 | 33,100 | 34,800 | 33,100 | 33,600 | 38,000 |
| 1999/05/25 | 30,300 | 33,100 | 30,200 | 32,800 | 50,200 |
| 1999/05/24 | 29,900 | 30,700 | 29,700 | 30,200 | 16,600 |
| 1999/05/21 | 28,320 | 30,000 | 28,320 | 28,900 | 19,800 |
| 1999/05/20 | 30,100 | 30,400 | 28,300 | 28,310 | 33,100 |
| 1999/05/19 | 30,800 | 30,800 | 29,700 | 30,100 | 88,400 |
| 1999/05/18 | 30,200 | 30,200 | 30,200 | 30,200 | 23,900 |
| 1999/05/14 | 26,200 | 26,200 | 26,200 | 26,200 | 39,900 |
| 1999/05/13 | 23,000 | 24,400 | 22,900 | 24,200 | 25,300 |
| 1999/05/12 | 24,600 | 24,700 | 24,200 | 24,200 | 12,000 |
| 1999/05/11 | 24,800 | 25,400 | 24,800 | 25,200 | 4,200 |
| 1999/05/10 | 24,600 | 25,950 | 24,600 | 25,950 | 7,000 |
| 1999/05/07 | 27,200 | 27,500 | 26,300 | 26,400 | 7,500 |
| 1999/05/06 | 28,000 | 28,000 | 27,100 | 27,100 | 11,300 |
| 1999/04/30 | 27,990 | 28,000 | 27,800 | 27,800 | 10,100 |
| 1999/04/28 | 27,200 | 28,000 | 27,200 | 27,990 | 8,100 |
| 1999/04/27 | 27,800 | 27,800 | 27,010 | 27,300 | 2,600 |
| 1999/04/26 | 28,100 | 28,100 | 27,500 | 27,800 | 3,300 |
| 1999/04/23 | 27,100 | 28,300 | 27,000 | 28,300 | 18,000 |
| 1999/04/22 | 26,500 | 26,500 | 26,000 | 26,300 | 4,900 |
| 1999/04/21 | 25,510 | 26,300 | 25,510 | 26,300 | 5,200 |
| 1999/04/20 | 27,000 | 27,000 | 25,490 | 25,500 | 5,500 |
| 1999/04/19 | 27,600 | 27,600 | 27,000 | 27,000 | 8,000 |
| 1999/04/16 | 26,500 | 27,260 | 26,400 | 26,800 | 14,100 |
| 1999/04/15 | 26,200 | 26,300 | 26,000 | 26,200 | 2,900 |
| 1999/04/14 | 26,500 | 26,500 | 25,500 | 26,300 | 7,200 |
| 1999/04/13 | 25,810 | 26,410 | 25,700 | 26,300 | 3,200 |
| 1999/04/12 | 25,900 | 26,000 | 25,420 | 25,600 | 9,100 |
| 1999/04/09 | 26,560 | 27,200 | 25,900 | 26,000 | 8,000 |
| 1999/04/08 | 26,900 | 27,000 | 25,910 | 26,950 | 13,900 |
| 1999/04/07 | 25,500 | 25,800 | 24,500 | 25,800 | 11,500 |
| 1999/04/06 | 26,000 | 26,100 | 25,000 | 25,350 | 10,400 |
| 1999/04/05 | 27,300 | 27,500 | 26,100 | 26,100 | 4,700 |
| 1999/04/02 | 27,780 | 27,970 | 26,400 | 27,000 | 16,400 |
| 1999/04/01 | 26,390 | 28,300 | 26,000 | 27,780 | 15,900 |
| 1999/03/31 | 27,000 | 27,100 | 26,000 | 26,400 | 10,200 |
| 1999/03/30 | 24,610 | 26,600 | 24,200 | 26,600 | 9,300 |
| 1999/03/29 | 24,100 | 24,900 | 23,900 | 24,600 | 10,300 |
| 1999/03/26 | 22,600 | 23,000 | 22,200 | 22,900 | 9,100 |
| 1999/03/25 | 22,000 | 22,200 | 21,500 | 22,200 | 5,800 |
| 1999/03/24 | 21,800 | 22,000 | 21,500 | 21,500 | 4,900 |
| 1999/03/23 | 22,200 | 22,200 | 21,700 | 21,900 | 5,000 |
| 1999/03/19 | 21,050 | 22,200 | 21,050 | 22,200 | 18,400 |
| 1999/03/18 | 21,000 | 21,000 | 20,500 | 20,900 | 6,800 |
| 1999/03/17 | 21,300 | 21,300 | 20,700 | 21,000 | 5,400 |
| 1999/03/16 | 21,200 | 21,300 | 20,300 | 21,300 | 16,000 |
| 1999/03/15 | 19,610 | 21,200 | 19,610 | 21,200 | 9,100 |
| 1999/03/12 | 19,600 | 19,810 | 19,400 | 19,810 | 16,200 |
| 1999/03/11 | 20,500 | 20,500 | 19,500 | 19,580 | 10,500 |
| 1999/03/10 | 21,140 | 21,150 | 20,600 | 20,800 | 7,900 |
| 1999/03/09 | 20,600 | 21,400 | 20,400 | 21,200 | 21,000 |
| 1999/03/08 | 19,500 | 20,450 | 19,400 | 20,400 | 23,900 |
| 1999/03/05 | 19,290 | 19,290 | 19,000 | 19,000 | 6,800 |
| 1999/03/04 | 19,000 | 19,200 | 18,750 | 19,200 | 7,100 |
| 1999/03/03 | 19,000 | 19,000 | 18,700 | 19,000 | 4,800 |
| 1999/03/02 | 19,150 | 19,300 | 18,800 | 19,100 | 5,200 |
| 1999/03/01 | 18,710 | 18,900 | 18,700 | 18,750 | 4,600 |
| 1999/02/26 | 18,690 | 18,790 | 18,580 | 18,700 | 10,500 |
| 1999/02/25 | 18,200 | 18,790 | 18,100 | 18,490 | 8,000 |
| 1999/02/24 | 19,000 | 19,300 | 17,700 | 18,500 | 25,800 |
| 1999/02/23 | 19,800 | 19,800 | 18,800 | 18,800 | 15,200 |
| 1999/02/22 | 18,600 | 19,770 | 18,600 | 19,490 | 16,800 |
| 1999/02/19 | 18,800 | 18,800 | 18,300 | 18,500 | 11,600 |
| 1999/02/18 | 18,200 | 18,600 | 17,300 | 18,600 | 16,000 |
| 1999/02/17 | 18,200 | 18,900 | 18,000 | 18,000 | 15,200 |
| 1999/02/16 | 19,800 | 19,980 | 18,000 | 18,500 | 17,600 |
| 1999/02/15 | 18,800 | 19,700 | 18,800 | 19,400 | 24,000 |
| 1999/02/12 | 18,500 | 18,700 | 18,000 | 18,500 | 21,300 |
| 1999/02/10 | 18,230 | 18,230 | 17,000 | 17,100 | 44,600 |
| 1999/02/09 | 16,340 | 17,750 | 16,000 | 17,630 | 21,500 |
| 1999/02/08 | 15,600 | 16,350 | 15,500 | 16,350 | 23,600 |
| 1999/02/05 | 15,400 | 15,500 | 15,200 | 15,400 | 15,600 |
| 1999/02/04 | 15,000 | 15,350 | 15,000 | 15,200 | 21,200 |
| 1999/02/03 | 14,450 | 15,000 | 14,450 | 15,000 | 16,100 |
| 1999/02/02 | 14,300 | 14,500 | 14,300 | 14,450 | 13,900 |
| 1999/02/01 | 15,000 | 15,000 | 14,500 | 14,690 | 13,100 |
| 1999/01/29 | 14,500 | 15,300 | 14,390 | 15,300 | 48,300 |
| 1999/01/28 | 13,460 | 14,200 | 13,450 | 13,890 | 54,400 |
| 1999/01/27 | 13,000 | 13,260 | 13,000 | 13,260 | 8,600 |
| 1999/01/26 | 13,000 | 13,000 | 12,800 | 12,800 | 9,300 |
| 1999/01/25 | 12,900 | 13,200 | 12,700 | 13,100 | 6,600 |
| 1999/01/22 | 13,390 | 13,500 | 12,700 | 12,900 | 14,000 |
| 1999/01/21 | 12,850 | 13,600 | 12,850 | 13,590 | 23,500 |
| 1999/01/20 | 12,600 | 12,900 | 12,600 | 12,810 | 6,800 |
| 1999/01/19 | 12,590 | 12,800 | 12,500 | 12,750 | 9,700 |
| 1999/01/18 | 12,630 | 12,800 | 12,500 | 12,700 | 12,800 |
| 1999/01/14 | 12,810 | 12,990 | 12,800 | 12,830 | 10,700 |
| 1999/01/13 | 12,400 | 13,600 | 12,400 | 12,800 | 29,900 |
| 1999/01/12 | 11,700 | 12,350 | 11,700 | 12,350 | 3,900 |
| 1999/01/11 | 12,300 | 12,400 | 12,100 | 12,100 | 16,700 |
| 1999/01/08 | 11,950 | 12,300 | 11,950 | 12,010 | 4,200 |
| 1999/01/07 | 12,200 | 12,390 | 11,900 | 11,950 | 11,100 |
| 1999/01/06 | 12,400 | 12,400 | 12,000 | 12,000 | 10,900 |
| 1999/01/05 | 12,500 | 12,500 | 12,100 | 12,390 | 5,700 |
| 1999/01/04 | 12,500 | 12,500 | 12,000 | 12,000 | 3,500 |