日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 9,300 9,700 9,300 9,700 6,900
2000/12/28 9,700 9,750 9,600 9,700 2,600
2000/12/27 9,640 9,640 9,540 9,540 4,200
2000/12/26 9,530 9,680 9,240 9,640 6,000
2000/12/25 10,100 10,100 9,530 9,530 10,200
2000/12/22 10,000 10,200 9,700 10,050 16,800
2000/12/21 10,200 10,200 10,110 10,190 39,300
2000/12/20 10,150 10,300 10,000 10,210 21,500
2000/12/19 10,610 10,700 10,210 10,210 19,900
2000/12/18 10,210 10,550 10,210 10,550 22,200
2000/12/15 10,300 10,300 10,180 10,210 7,500
2000/12/14 10,200 10,250 10,190 10,210 2,600
2000/12/13 10,210 10,210 10,160 10,200 8,600
2000/12/12 10,230 10,320 10,180 10,210 19,000
2000/12/11 10,450 10,450 10,210 10,210 12,500
2000/12/08 10,210 10,480 10,180 10,250 27,800
2000/12/07 10,250 10,300 10,150 10,300 14,100
2000/12/06 10,160 10,650 10,160 10,650 17,800
2000/12/05 10,080 10,130 10,080 10,100 9,200
2000/12/04 10,150 10,180 10,060 10,080 9,200
2000/12/01 10,060 10,200 10,050 10,070 9,700
2000/11/30 10,070 10,130 10,050 10,070 11,500
2000/11/29 10,100 10,150 10,060 10,060 10,400
2000/11/28 10,460 10,700 10,190 10,680 15,100
2000/11/27 10,000 10,250 9,820 10,060 19,700
2000/11/24 9,500 9,530 9,480 9,530 46,200
2000/11/22 9,450 10,000 9,350 9,510 32,400
2000/11/21 9,260 9,750 9,160 9,430 39,400
2000/11/20 9,140 9,250 9,130 9,250 11,400
2000/11/17 9,340 9,340 9,200 9,240 17,800
2000/11/16 9,300 9,400 9,230 9,300 35,500
2000/11/15 9,200 9,300 9,170 9,200 88,400
2000/11/14 8,900 8,980 8,800 8,910 3,300
2000/11/13 8,600 8,800 8,500 8,800 6,600
2000/11/10 9,000 9,140 8,900 8,920 10,700
2000/11/09 8,800 9,190 8,700 8,990 10,000
2000/11/08 9,410 9,410 9,100 9,300 6,600
2000/11/07 9,790 9,890 9,690 9,710 11,800
2000/11/06 8,820 9,690 8,820 9,690 11,500
2000/11/02 8,700 8,800 8,700 8,770 9,300
2000/11/01 8,550 8,740 8,500 8,520 9,300
2000/10/31 8,500 8,560 8,460 8,550 21,900
2000/10/30 9,150 9,150 8,850 8,850 8,300
2000/10/27 8,950 9,140 8,950 8,950 15,800
2000/10/26 9,000 9,350 8,950 9,340 13,600
2000/10/25 9,500 9,500 9,300 9,400 17,000
2000/10/24 9,710 9,800 9,500 9,780 17,100
2000/10/23 9,620 9,900 9,620 9,700 10,200
2000/10/20 10,480 10,480 9,610 9,690 12,300
2000/10/19 9,600 9,600 9,490 9,500 13,200
2000/10/18 9,750 9,750 9,660 9,700 20,000
2000/10/17 10,110 10,110 9,700 9,720 7,700
2000/10/16 10,300 10,450 10,200 10,210 11,900
2000/10/13 9,910 10,090 9,900 10,080 31,200
2000/10/12 10,500 10,620 10,500 10,510 18,400
2000/10/11 10,700 10,810 10,700 10,730 24,700
2000/10/10 10,700 11,000 10,700 10,800 4,600
2000/10/06 11,200 11,200 11,010 11,200 5,500
2000/10/05 11,600 11,600 11,200 11,200 5,800
2000/10/04 11,340 11,700 11,050 11,600 13,400
2000/10/03 11,050 11,090 10,860 10,940 19,000
2000/10/02 10,990 11,200 10,800 11,050 13,400
2000/09/29 11,050 11,350 11,000 11,340 16,700
2000/09/28 11,400 11,560 11,250 11,250 11,000
2000/09/27 11,630 11,800 11,480 11,800 14,200
2000/09/26 11,800 11,960 11,520 11,810 2,100
2000/09/25 12,500 12,500 11,680 12,000 9,500
2000/09/22 12,050 12,050 11,750 11,900 7,800
2000/09/21 11,240 12,060 11,180 12,060 10,200
2000/09/20 11,200 11,250 11,020 11,250 12,700
2000/09/19 11,000 11,200 10,860 11,200 18,300
2000/09/18 11,300 11,300 11,150 11,200 12,000
2000/09/14 11,400 11,400 11,210 11,300 18,300
2000/09/13 11,470 11,470 11,350 11,430 13,600
2000/09/12 11,460 11,600 11,460 11,460 19,400
2000/09/11 12,000 12,000 11,400 11,450 9,000
2000/09/08 11,650 11,800 11,600 11,760 21,700
2000/09/07 11,900 11,900 11,620 11,700 12,800
2000/09/06 12,200 12,200 12,010 12,010 15,200
2000/09/05 12,250 12,250 12,020 12,190 8,100
2000/09/04 12,360 12,400 11,960 12,050 7,000
2000/09/01 12,160 12,300 11,910 11,950 10,400
2000/08/31 12,490 12,490 11,950 11,950 12,200
2000/08/30 12,500 12,500 12,250 12,430 23,500
2000/08/29 12,150 12,500 12,100 12,500 41,500
2000/08/28 12,050 12,080 11,750 11,950 15,400
2000/08/25 11,870 11,950 11,700 11,950 23,700
2000/08/24 11,600 12,000 11,600 11,870 28,200
2000/08/23 12,410 12,480 11,400 11,600 42,200
2000/08/22 12,500 12,500 12,000 12,380 36,700
2000/08/21 12,500 12,500 11,700 12,300 34,600
2000/08/18 14,500 14,500 12,500 12,500 120,000
2000/08/17 13,820 14,920 13,650 14,500 104,900
2000/08/16 11,200 12,920 11,120 12,920 63,500
2000/08/15 10,890 11,000 10,500 10,920 23,700
2000/08/14 11,300 11,300 10,600 10,690 20,800
2000/08/11 10,710 10,900 10,500 10,730 27,400
2000/08/10 10,620 10,850 10,480 10,600 23,000
2000/08/09 10,400 11,300 10,400 10,400 47,000
2000/08/08 11,410 11,410 10,210 10,260 50,000
2000/08/07 11,500 11,700 11,080 11,290 22,200
2000/08/04 11,900 11,900 11,400 11,410 7,000
2000/08/03 12,100 12,100 11,400 11,600 23,400
2000/08/02 12,230 12,300 12,000 12,200 34,900
2000/08/01 12,100 12,500 12,000 12,080 33,600
2000/07/31 12,090 12,390 12,090 12,100 13,300
2000/07/28 13,200 13,200 12,050 12,890 18,400
2000/07/27 13,760 13,760 13,510 13,510 9,200
2000/07/26 14,050 14,050 13,610 13,800 12,600
2000/07/25 14,110 14,200 14,000 14,050 9,700
2000/07/24 14,700 14,700 13,990 13,990 20,300
2000/07/21 14,610 15,100 14,600 14,700 16,100
2000/07/19 14,800 14,800 14,500 14,590 27,600
2000/07/18 15,080 15,090 14,850 14,990 18,300
2000/07/17 15,300 15,450 15,010 15,090 10,200
2000/07/14 15,200 15,500 15,200 15,450 12,800
2000/07/13 15,010 15,600 15,000 15,000 25,500
2000/07/12 16,000 16,100 15,590 16,000 13,700
2000/07/11 16,690 16,690 15,930 16,300 7,100
2000/07/10 17,000 17,170 16,690 16,700 9,900
2000/07/07 16,850 16,850 16,600 16,780 2,600
2000/07/06 16,800 16,850 16,600 16,850 16,100
2000/07/05 16,610 17,000 16,610 16,800 7,900
2000/07/04 17,000 17,200 16,800 17,000 12,700
2000/07/03 18,300 18,300 17,300 17,300 38,300
2000/06/30 18,500 18,590 18,200 18,500 146,200
2000/06/29 17,310 18,500 17,270 18,500 25,600
2000/06/28 17,400 17,500 17,260 17,260 11,700
2000/06/27 17,190 17,400 17,190 17,250 4,400
2000/06/26 16,730 17,400 16,610 17,390 14,800
2000/06/23 17,090 17,090 16,120 16,740 12,600
2000/06/22 17,500 17,600 17,020 17,150 20,500
2000/06/21 15,500 16,900 15,500 16,850 29,500
2000/06/20 14,900 15,100 14,820 14,950 11,000
2000/06/19 15,200 15,570 14,800 14,800 6,000
2000/06/16 15,100 15,390 14,530 15,390 10,100
2000/06/15 15,550 15,550 15,110 15,110 2,200
2000/06/14 15,390 15,390 15,000 15,150 5,800
2000/06/13 15,600 15,800 15,000 15,050 13,900
2000/06/12 15,200 16,210 15,200 15,500 5,000
2000/06/09 15,100 15,300 15,010 15,200 14,800
2000/06/08 15,900 16,000 15,190 15,300 21,500
2000/06/07 16,560 16,700 15,700 15,700 9,600
2000/06/06 16,950 16,950 16,800 16,900 6,400
2000/06/05 16,620 16,950 16,600 16,950 9,000
2000/06/02 16,700 16,950 16,650 16,820 3,900
2000/06/01 16,600 17,000 16,530 16,910 7,200
2000/05/31 17,410 17,600 16,800 17,600 12,700
2000/05/30 17,050 17,050 16,000 16,000 3,400
2000/05/29 17,000 17,500 16,800 17,450 4,800
2000/05/26 17,310 17,310 16,110 16,110 3,900
2000/05/25 16,910 16,910 16,710 16,910 10,100
2000/05/24 14,400 15,900 14,400 14,910 22,300
2000/05/23 16,610 17,040 16,200 16,300 12,800
2000/05/22 17,290 17,400 16,900 17,350 16,300
2000/05/19 16,890 17,600 16,550 17,600 13,500
2000/05/18 16,700 17,400 16,500 17,300 15,100
2000/05/17 17,590 17,690 17,000 17,300 7,800
2000/05/16 17,300 17,300 17,000 17,190 2,400
2000/05/15 18,050 18,050 17,400 17,700 2,700
2000/05/12 17,400 18,030 17,400 17,850 14,400
2000/05/11 16,730 17,300 16,400 17,200 20,100
2000/05/10 17,700 17,710 17,100 17,530 13,100
2000/05/09 18,000 18,100 17,490 17,500 15,300
2000/05/08 18,300 18,300 17,400 18,000 13,200
2000/05/02 18,200 18,800 17,920 18,600 32,600
2000/05/01 17,900 18,000 17,800 18,000 5,500
2000/04/28 18,160 18,500 17,900 18,300 8,700
2000/04/27 18,990 19,000 18,560 18,560 34,200
2000/04/26 18,000 18,800 18,000 18,800 35,200
2000/04/25 17,800 18,000 17,200 18,000 18,400
2000/04/24 17,200 18,000 17,200 18,000 15,600
2000/04/21 17,790 17,890 16,400 17,890 32,700
2000/04/20 16,990 17,590 16,990 17,590 63,800
2000/04/19 14,620 15,590 14,620 15,590 10,900
2000/04/18 14,800 15,600 14,000 14,000 35,500
2000/04/14 16,000 17,000 16,000 16,800 23,100
2000/04/13 17,000 17,000 16,190 17,000 23,400
2000/04/12 16,150 17,050 16,000 16,400 28,500
2000/04/11 16,850 17,000 16,650 16,950 31,100
2000/04/10 16,300 16,890 16,200 16,810 21,900
2000/04/07 16,500 16,600 16,180 16,200 19,300
2000/04/06 16,590 16,600 16,000 16,200 17,100
2000/04/05 16,400 16,600 16,000 16,600 14,100
2000/04/04 17,200 17,200 16,100 16,400 13,000
2000/04/03 17,200 17,700 16,800 17,110 16,900
2000/03/31 17,060 18,000 17,000 17,700 22,900
2000/03/30 17,900 18,260 17,550 18,260 66,100
2000/03/29 15,410 16,400 15,410 16,260 21,700
2000/03/28 14,920 15,200 14,800 15,010 20,700
2000/03/27 15,100 15,150 14,700 14,720 43,100
2000/03/24 15,200 15,290 15,110 15,120 19,300
2000/03/23 15,500 15,500 15,110 15,110 10,600
2000/03/22 15,450 15,450 15,000 15,300 7,400
2000/03/21 15,300 15,400 14,900 15,050 6,800
2000/03/17 14,650 15,490 14,650 15,130 34,000
2000/03/16 14,400 14,650 14,250 14,450 36,500
2000/03/15 14,100 14,800 14,100 14,500 35,000
2000/03/14 15,590 15,590 15,030 15,300 21,200
2000/03/13 16,800 16,800 15,000 15,390 21,700
2000/03/10 16,400 16,990 16,200 16,830 25,300
2000/03/09 15,400 15,700 15,100 15,100 11,100
2000/03/08 15,100 15,400 15,000 15,000 64,200
2000/03/07 16,100 16,200 14,900 15,300 37,100
2000/03/06 18,350 18,350 16,400 16,400 39,200
2000/03/03 18,010 18,280 18,000 18,210 48,500
2000/03/02 17,510 17,700 17,010 17,640 29,900
2000/03/01 16,600 17,200 16,590 17,000 50,100
2000/02/29 15,800 16,200 15,800 16,000 13,400
2000/02/28 16,000 16,000 15,650 15,690 28,500
2000/02/25 16,000 16,200 15,700 16,100 25,600
2000/02/24 15,090 15,500 15,000 15,000 19,700
2000/02/23 14,100 15,280 14,100 14,830 16,400
2000/02/22 14,700 14,700 13,800 14,300 40,600
2000/02/21 16,000 16,000 14,900 15,300 26,200
2000/02/18 16,000 16,200 15,800 16,000 33,700
2000/02/17 15,500 16,490 15,400 15,550 31,700
2000/02/16 16,170 16,200 15,500 15,500 29,100
2000/02/15 15,500 15,600 14,600 15,580 76,000
2000/02/14 15,450 15,650 15,050 15,500 149,500
2000/02/10 17,500 17,500 16,700 17,050 49,400
2000/02/09 18,600 18,650 17,650 17,950 45,100
2000/02/08 19,510 19,510 18,500 18,850 40,900
2000/02/07 19,010 19,500 18,100 19,500 97,200
2000/02/04 18,010 18,010 18,010 18,010 57,800
2000/02/03 17,800 18,050 15,650 16,000 68,100
2000/02/02 17,500 18,150 17,000 17,400 132,100
2000/02/01 15,800 16,500 15,800 16,500 90,200
2000/01/31 14,300 15,400 14,200 15,400 51,500
2000/01/28 14,300 15,000 14,100 14,100 106,900
2000/01/27 12,300 13,800 12,300 13,800 113,600
2000/01/26 11,600 12,500 11,400 12,100 103,000
2000/01/25 11,800 11,810 11,350 11,600 85,700
2000/01/24 12,750 12,750 11,980 12,000 88,300
2000/01/21 13,600 13,600 12,950 12,950 19,700
2000/01/20 12,800 13,900 12,800 13,100 42,900
2000/01/19 12,500 12,680 11,700 12,000 91,300
2000/01/18 13,800 13,800 13,000 13,100 31,300
2000/01/17 14,310 15,000 13,800 13,800 20,100
2000/01/14 15,000 15,000 13,500 14,000 26,400
2000/01/13 16,200 16,300 14,910 15,000 23,000
2000/01/12 15,680 16,000 15,480 16,000 49,300
2000/01/11 15,800 15,800 14,800 14,800 54,100
2000/01/07 12,750 14,750 12,500 13,800 49,900
2000/01/06 14,350 14,460 12,750 12,750 115,900
2000/01/05 14,400 14,750 14,400 14,750 205,500
2000/01/04 17,150 17,400 16,400 16,400 15,000

このページの先頭へ