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 |
|---|---|---|---|---|---|
| 2001/12/28 | 6,800 | 6,980 | 6,800 | 6,950 | 12,900 |
| 2001/12/27 | 6,530 | 6,800 | 6,530 | 6,800 | 11,600 |
| 2001/12/26 | 6,620 | 6,720 | 6,510 | 6,510 | 9,400 |
| 2001/12/25 | 6,870 | 6,990 | 6,620 | 6,720 | 15,700 |
| 2001/12/21 | 6,960 | 7,020 | 6,900 | 6,950 | 29,600 |
| 2001/12/20 | 7,450 | 7,450 | 7,090 | 7,160 | 15,400 |
| 2001/12/19 | 7,130 | 7,520 | 7,130 | 7,460 | 20,200 |
| 2001/12/18 | 7,630 | 7,630 | 7,560 | 7,630 | 13,300 |
| 2001/12/17 | 7,800 | 7,800 | 7,540 | 7,640 | 30,300 |
| 2001/12/14 | 7,490 | 7,900 | 7,490 | 7,820 | 44,000 |
| 2001/12/13 | 7,940 | 7,940 | 7,660 | 7,790 | 54,300 |
| 2001/12/12 | 7,420 | 7,980 | 7,420 | 7,840 | 20,200 |
| 2001/12/11 | 7,470 | 7,470 | 7,310 | 7,390 | 9,400 |
| 2001/12/10 | 7,010 | 7,490 | 7,010 | 7,490 | 7,600 |
| 2001/12/07 | 7,420 | 7,440 | 7,150 | 7,300 | 7,600 |
| 2001/12/06 | 7,520 | 7,580 | 7,430 | 7,460 | 10,100 |
| 2001/12/05 | 7,370 | 7,400 | 7,240 | 7,320 | 16,600 |
| 2001/12/04 | 7,150 | 7,280 | 7,080 | 7,270 | 17,900 |
| 2001/12/03 | 7,680 | 7,680 | 7,400 | 7,510 | 6,400 |
| 2001/11/30 | 7,530 | 7,620 | 7,400 | 7,540 | 11,500 |
| 2001/11/29 | 7,690 | 7,700 | 7,600 | 7,600 | 6,500 |
| 2001/11/28 | 7,650 | 7,790 | 7,610 | 7,700 | 21,900 |
| 2001/11/27 | 8,000 | 8,000 | 7,700 | 7,750 | 23,400 |
| 2001/11/26 | 7,590 | 7,820 | 7,570 | 7,810 | 24,200 |
| 2001/11/22 | 7,500 | 7,640 | 7,480 | 7,530 | 18,000 |
| 2001/11/21 | 7,600 | 7,780 | 7,430 | 7,530 | 44,700 |
| 2001/11/20 | 8,110 | 8,200 | 7,680 | 7,880 | 25,900 |
| 2001/11/19 | 8,280 | 8,300 | 8,030 | 8,080 | 18,100 |
| 2001/11/16 | 8,600 | 8,600 | 8,270 | 8,340 | 44,100 |
| 2001/11/15 | 8,420 | 8,670 | 8,420 | 8,670 | 6,900 |
| 2001/11/14 | 8,460 | 8,680 | 8,460 | 8,620 | 10,700 |
| 2001/11/13 | 8,380 | 8,450 | 8,340 | 8,450 | 6,700 |
| 2001/11/12 | 8,500 | 8,520 | 8,330 | 8,380 | 5,600 |
| 2001/11/09 | 8,520 | 8,690 | 8,520 | 8,630 | 7,200 |
| 2001/11/08 | 8,690 | 8,720 | 8,590 | 8,700 | 19,400 |
| 2001/11/07 | 8,670 | 8,800 | 8,570 | 8,700 | 46,000 |
| 2001/11/06 | 8,300 | 8,340 | 8,250 | 8,270 | 7,800 |
| 2001/11/05 | 8,500 | 8,500 | 8,310 | 8,340 | 10,100 |
| 2001/11/02 | 8,550 | 8,750 | 8,510 | 8,600 | 17,100 |
| 2001/11/01 | 8,800 | 8,800 | 8,650 | 8,750 | 15,300 |
| 2001/10/31 | 8,520 | 8,740 | 8,240 | 8,650 | 72,200 |
| 2001/10/30 | 8,610 | 8,610 | 8,410 | 8,520 | 55,500 |
| 2001/10/29 | 8,710 | 9,000 | 8,710 | 8,900 | 37,600 |
| 2001/10/26 | 8,680 | 9,000 | 8,600 | 8,600 | 77,700 |
| 2001/10/25 | 8,500 | 8,570 | 8,400 | 8,480 | 27,300 |
| 2001/10/24 | 8,570 | 8,620 | 8,450 | 8,580 | 39,200 |
| 2001/10/23 | 8,400 | 8,790 | 8,390 | 8,700 | 55,900 |
| 2001/10/22 | 8,110 | 8,400 | 8,110 | 8,350 | 17,900 |
| 2001/10/19 | 8,080 | 8,200 | 8,040 | 8,150 | 9,800 |
| 2001/10/18 | 8,130 | 8,280 | 8,080 | 8,080 | 22,600 |
| 2001/10/17 | 8,180 | 8,630 | 8,000 | 8,630 | 30,900 |
| 2001/10/16 | 7,700 | 8,020 | 7,700 | 7,930 | 24,800 |
| 2001/10/15 | 7,460 | 7,660 | 7,450 | 7,600 | 15,400 |
| 2001/10/12 | 7,100 | 7,500 | 7,100 | 7,480 | 45,100 |
| 2001/10/11 | 6,950 | 7,020 | 6,890 | 7,000 | 19,300 |
| 2001/10/10 | 6,890 | 6,900 | 6,750 | 6,820 | 9,800 |
| 2001/10/09 | 6,700 | 6,890 | 6,700 | 6,700 | 8,100 |
| 2001/10/05 | 6,880 | 6,880 | 6,630 | 6,700 | 8,800 |
| 2001/10/04 | 7,050 | 7,150 | 6,620 | 6,800 | 16,600 |
| 2001/10/03 | 7,080 | 7,230 | 6,900 | 7,050 | 15,700 |
| 2001/10/02 | 6,600 | 6,900 | 6,500 | 6,900 | 12,900 |
| 2001/10/01 | 6,100 | 6,500 | 6,080 | 6,450 | 22,800 |
| 2001/09/28 | 5,990 | 6,030 | 5,850 | 5,990 | 16,400 |
| 2001/09/27 | 5,870 | 6,000 | 5,810 | 5,850 | 6,100 |
| 2001/09/26 | 6,000 | 6,050 | 5,980 | 6,000 | 11,500 |
| 2001/09/25 | 6,170 | 6,170 | 5,910 | 6,000 | 12,000 |
| 2001/09/21 | 5,750 | 5,950 | 5,750 | 5,870 | 13,600 |
| 2001/09/20 | 6,060 | 6,060 | 5,900 | 6,030 | 16,800 |
| 2001/09/19 | 5,900 | 6,050 | 5,820 | 5,960 | 8,800 |
| 2001/09/18 | 5,600 | 6,010 | 5,600 | 6,000 | 14,900 |
| 2001/09/17 | 5,840 | 5,840 | 5,600 | 5,600 | 7,800 |
| 2001/09/14 | 6,100 | 6,100 | 5,780 | 6,030 | 10,500 |
| 2001/09/13 | 5,500 | 5,800 | 5,490 | 5,800 | 10,000 |
| 2001/09/12 | 5,600 | 5,750 | 5,600 | 5,600 | 21,600 |
| 2001/09/11 | 6,100 | 6,100 | 6,000 | 6,100 | 9,200 |
| 2001/09/10 | 6,080 | 6,100 | 6,020 | 6,100 | 6,700 |
| 2001/09/07 | 5,970 | 6,100 | 5,950 | 6,100 | 18,600 |
| 2001/09/06 | 6,160 | 6,250 | 5,960 | 6,080 | 36,800 |
| 2001/09/05 | 5,950 | 6,210 | 5,860 | 6,160 | 24,600 |
| 2001/09/04 | 6,100 | 6,200 | 6,100 | 6,200 | 26,400 |
| 2001/09/03 | 6,400 | 6,470 | 6,150 | 6,290 | 18,800 |
| 2001/08/31 | 6,500 | 6,590 | 6,400 | 6,540 | 14,100 |
| 2001/08/30 | 6,450 | 6,700 | 6,290 | 6,700 | 23,900 |
| 2001/08/29 | 6,400 | 6,750 | 6,400 | 6,650 | 26,100 |
| 2001/08/28 | 7,000 | 7,000 | 6,250 | 6,550 | 34,100 |
| 2001/08/27 | 7,380 | 7,380 | 7,040 | 7,050 | 25,000 |
| 2001/08/24 | 7,890 | 7,890 | 7,390 | 7,430 | 26,800 |
| 2001/08/23 | 8,090 | 8,090 | 7,600 | 8,000 | 22,400 |
| 2001/08/22 | 7,900 | 8,240 | 7,900 | 8,000 | 44,900 |
| 2001/08/21 | 8,010 | 8,030 | 7,860 | 7,860 | 11,400 |
| 2001/08/20 | 7,800 | 7,970 | 7,800 | 7,920 | 6,300 |
| 2001/08/17 | 8,050 | 8,050 | 7,850 | 8,000 | 17,600 |
| 2001/08/16 | 8,000 | 8,100 | 7,930 | 8,050 | 3,800 |
| 2001/08/15 | 8,220 | 8,250 | 7,970 | 8,130 | 2,600 |
| 2001/08/14 | 8,120 | 8,190 | 8,120 | 8,190 | 3,100 |
| 2001/08/13 | 8,060 | 8,070 | 7,800 | 7,980 | 6,400 |
| 2001/08/10 | 8,250 | 8,250 | 8,120 | 8,120 | 3,700 |
| 2001/08/09 | 8,390 | 8,410 | 8,350 | 8,350 | 15,700 |
| 2001/08/08 | 8,340 | 8,440 | 8,340 | 8,390 | 3,200 |
| 2001/08/07 | 8,200 | 8,470 | 8,180 | 8,340 | 7,300 |
| 2001/08/06 | 8,490 | 8,560 | 8,460 | 8,480 | 1,100 |
| 2001/08/03 | 8,580 | 8,580 | 8,350 | 8,420 | 2,200 |
| 2001/08/02 | 8,700 | 8,700 | 8,410 | 8,480 | 6,300 |
| 2001/08/01 | 8,310 | 8,700 | 8,310 | 8,700 | 8,300 |
| 2001/07/31 | 8,010 | 8,270 | 8,000 | 8,190 | 2,000 |
| 2001/07/30 | 8,280 | 8,300 | 7,960 | 8,000 | 6,800 |
| 2001/07/27 | 8,390 | 8,390 | 8,300 | 8,380 | 3,000 |
| 2001/07/26 | 8,400 | 8,400 | 8,300 | 8,310 | 3,800 |
| 2001/07/25 | 8,200 | 8,280 | 8,180 | 8,180 | 3,700 |
| 2001/07/24 | 8,400 | 8,430 | 8,150 | 8,380 | 10,900 |
| 2001/07/23 | 8,500 | 8,690 | 8,410 | 8,430 | 13,900 |
| 2001/07/19 | 8,060 | 8,500 | 8,060 | 8,400 | 12,600 |
| 2001/07/18 | 7,850 | 8,000 | 7,850 | 7,980 | 10,300 |
| 2001/07/17 | 7,750 | 7,850 | 7,750 | 7,800 | 12,500 |
| 2001/07/16 | 7,660 | 7,750 | 7,660 | 7,730 | 11,300 |
| 2001/07/13 | 7,690 | 7,730 | 7,650 | 7,660 | 3,900 |
| 2001/07/12 | 7,610 | 7,730 | 7,610 | 7,650 | 3,900 |
| 2001/07/11 | 7,500 | 7,600 | 7,470 | 7,600 | 14,700 |
| 2001/07/10 | 7,500 | 7,520 | 7,450 | 7,500 | 7,700 |
| 2001/07/09 | 7,530 | 7,630 | 7,350 | 7,420 | 10,900 |
| 2001/07/06 | 7,800 | 7,840 | 7,680 | 7,720 | 7,400 |
| 2001/07/05 | 7,850 | 7,960 | 7,850 | 7,850 | 2,800 |
| 2001/07/04 | 7,830 | 7,850 | 7,800 | 7,830 | 8,800 |
| 2001/07/03 | 7,770 | 7,900 | 7,770 | 7,830 | 4,400 |
| 2001/07/02 | 7,900 | 7,900 | 7,710 | 7,760 | 10,200 |
| 2001/06/29 | 7,750 | 8,190 | 7,700 | 8,000 | 12,200 |
| 2001/06/28 | 7,880 | 7,880 | 7,580 | 7,690 | 5,800 |
| 2001/06/27 | 7,890 | 7,900 | 7,700 | 7,900 | 8,100 |
| 2001/06/26 | 8,050 | 8,070 | 7,800 | 7,880 | 15,100 |
| 2001/06/25 | 8,400 | 8,500 | 8,160 | 8,210 | 33,200 |
| 2001/06/22 | 8,240 | 8,600 | 8,240 | 8,600 | 29,300 |
| 2001/06/21 | 8,000 | 8,160 | 8,000 | 8,140 | 33,700 |
| 2001/06/20 | 7,250 | 7,490 | 7,120 | 7,470 | 58,700 |
| 2001/06/19 | 7,480 | 7,700 | 7,180 | 7,280 | 85,100 |
| 2001/06/18 | 7,900 | 8,030 | 7,810 | 7,980 | 8,400 |
| 2001/06/15 | 8,450 | 8,450 | 8,130 | 8,200 | 8,700 |
| 2001/06/14 | 8,600 | 8,710 | 8,570 | 8,590 | 17,700 |
| 2001/06/13 | 8,700 | 8,700 | 8,600 | 8,600 | 14,100 |
| 2001/06/12 | 8,620 | 8,620 | 8,560 | 8,600 | 21,800 |
| 2001/06/11 | 8,760 | 8,760 | 8,590 | 8,640 | 21,700 |
| 2001/06/08 | 8,760 | 8,870 | 8,750 | 8,760 | 41,000 |
| 2001/06/07 | 8,800 | 8,850 | 8,750 | 8,840 | 20,800 |
| 2001/06/06 | 8,810 | 8,910 | 8,800 | 8,800 | 16,200 |
| 2001/06/05 | 8,800 | 8,850 | 8,720 | 8,800 | 22,600 |
| 2001/06/04 | 9,000 | 9,050 | 8,850 | 8,850 | 12,600 |
| 2001/06/01 | 9,200 | 9,250 | 9,050 | 9,050 | 15,700 |
| 2001/05/31 | 9,480 | 9,480 | 9,190 | 9,300 | 21,000 |
| 2001/05/30 | 9,300 | 9,510 | 9,300 | 9,490 | 27,800 |
| 2001/05/29 | 9,450 | 9,690 | 9,310 | 9,600 | 28,000 |
| 2001/05/28 | 9,970 | 10,000 | 9,900 | 9,950 | 13,700 |
| 2001/05/25 | 10,150 | 10,150 | 9,830 | 9,950 | 16,500 |
| 2001/05/24 | 9,980 | 10,080 | 9,630 | 9,850 | 25,900 |
| 2001/05/23 | 10,850 | 10,850 | 10,300 | 10,380 | 13,000 |
| 2001/05/22 | 10,390 | 10,890 | 10,390 | 10,890 | 35,700 |
| 2001/05/21 | 9,860 | 10,350 | 9,850 | 10,340 | 25,900 |
| 2001/05/18 | 9,650 | 9,850 | 9,520 | 9,820 | 18,500 |
| 2001/05/17 | 9,500 | 9,660 | 9,500 | 9,600 | 26,400 |
| 2001/05/16 | 9,320 | 9,520 | 9,320 | 9,520 | 13,200 |
| 2001/05/15 | 9,510 | 9,700 | 9,510 | 9,520 | 7,600 |
| 2001/05/14 | 9,600 | 9,600 | 9,410 | 9,420 | 1,800 |
| 2001/05/11 | 9,400 | 9,480 | 9,400 | 9,400 | 20,800 |
| 2001/05/10 | 9,600 | 9,600 | 9,400 | 9,400 | 17,500 |
| 2001/05/09 | 9,980 | 10,150 | 9,900 | 9,900 | 28,300 |
| 2001/05/08 | 9,940 | 10,000 | 9,890 | 10,000 | 31,300 |
| 2001/05/07 | 9,840 | 9,980 | 9,760 | 9,940 | 19,800 |
| 2001/05/02 | 9,510 | 9,590 | 9,500 | 9,540 | 12,100 |
| 2001/05/01 | 9,500 | 9,600 | 9,400 | 9,500 | 13,500 |
| 2001/04/27 | 9,800 | 9,900 | 9,310 | 9,310 | 43,200 |
| 2001/04/26 | 9,800 | 9,950 | 9,670 | 9,890 | 18,700 |
| 2001/04/25 | 9,400 | 9,600 | 9,400 | 9,500 | 13,400 |
| 2001/04/24 | 9,450 | 9,500 | 9,270 | 9,400 | 11,800 |
| 2001/04/23 | 9,300 | 9,800 | 9,250 | 9,590 | 26,400 |
| 2001/04/20 | 9,100 | 9,500 | 8,960 | 9,500 | 27,000 |
| 2001/04/19 | 8,800 | 9,050 | 8,800 | 9,050 | 27,700 |
| 2001/04/18 | 8,380 | 8,690 | 8,380 | 8,650 | 5,200 |
| 2001/04/17 | 8,400 | 8,500 | 8,320 | 8,350 | 9,700 |
| 2001/04/16 | 8,370 | 8,450 | 8,370 | 8,420 | 2,700 |
| 2001/04/13 | 8,510 | 8,610 | 8,510 | 8,560 | 3,600 |
| 2001/04/12 | 8,500 | 8,690 | 8,450 | 8,500 | 3,800 |
| 2001/04/11 | 8,560 | 8,560 | 8,350 | 8,390 | 5,300 |
| 2001/04/10 | 8,690 | 8,700 | 8,250 | 8,260 | 6,600 |
| 2001/04/09 | 8,700 | 8,800 | 8,550 | 8,590 | 2,600 |
| 2001/04/06 | 9,000 | 9,000 | 8,500 | 8,500 | 5,200 |
| 2001/04/05 | 8,500 | 9,000 | 8,500 | 8,980 | 17,000 |
| 2001/04/04 | 8,570 | 8,570 | 8,300 | 8,450 | 10,800 |
| 2001/04/03 | 8,330 | 8,950 | 8,210 | 8,390 | 20,400 |
| 2001/04/02 | 8,770 | 8,770 | 8,150 | 8,180 | 15,300 |
| 2001/03/30 | 8,910 | 9,000 | 8,370 | 8,370 | 25,300 |
| 2001/03/29 | 9,100 | 9,100 | 8,600 | 9,010 | 86,500 |
| 2001/03/28 | 8,500 | 9,200 | 8,360 | 9,200 | 43,900 |
| 2001/03/27 | 8,100 | 8,250 | 8,100 | 8,200 | 15,600 |
| 2001/03/26 | 7,990 | 8,000 | 7,720 | 8,000 | 30,200 |
| 2001/03/23 | 7,790 | 8,250 | 7,750 | 8,000 | 138,500 |
| 2001/03/22 | 6,800 | 7,450 | 6,700 | 7,290 | 80,600 |
| 2001/03/21 | 6,000 | 6,700 | 6,000 | 6,700 | 43,000 |
| 2001/03/19 | 5,990 | 6,100 | 5,950 | 6,030 | 11,200 |
| 2001/03/16 | 6,030 | 6,150 | 6,010 | 6,030 | 12,500 |
| 2001/03/15 | 5,810 | 6,200 | 5,810 | 6,200 | 36,000 |
| 2001/03/14 | 6,060 | 6,140 | 5,950 | 6,100 | 47,300 |
| 2001/03/13 | 6,140 | 6,250 | 6,050 | 6,160 | 31,300 |
| 2001/03/12 | 6,710 | 6,710 | 6,440 | 6,440 | 40,900 |
| 2001/03/09 | 6,680 | 6,850 | 6,580 | 6,760 | 61,700 |
| 2001/03/08 | 6,150 | 6,580 | 6,110 | 6,580 | 65,900 |
| 2001/03/07 | 6,070 | 6,200 | 6,020 | 6,080 | 29,400 |
| 2001/03/06 | 6,110 | 6,110 | 6,030 | 6,060 | 25,500 |
| 2001/03/05 | 6,050 | 6,130 | 6,010 | 6,100 | 29,900 |
| 2001/03/02 | 6,150 | 6,170 | 6,040 | 6,140 | 37,300 |
| 2001/03/01 | 5,700 | 6,040 | 5,700 | 5,970 | 40,100 |
| 2001/02/28 | 5,860 | 5,860 | 5,650 | 5,700 | 29,500 |
| 2001/02/27 | 5,890 | 5,950 | 5,790 | 5,850 | 36,100 |
| 2001/02/26 | 6,100 | 6,100 | 5,750 | 5,790 | 94,600 |
| 2001/02/23 | 6,200 | 6,350 | 6,010 | 6,030 | 49,200 |
| 2001/02/22 | 6,400 | 6,400 | 6,000 | 6,050 | 70,700 |
| 2001/02/21 | 6,600 | 6,600 | 6,360 | 6,430 | 35,000 |
| 2001/02/20 | 6,280 | 6,480 | 6,000 | 6,460 | 65,900 |
| 2001/02/19 | 6,700 | 6,800 | 6,160 | 6,280 | 83,500 |
| 2001/02/16 | 7,690 | 7,700 | 7,100 | 7,100 | 56,500 |
| 2001/02/15 | 7,670 | 7,670 | 7,500 | 7,590 | 21,300 |
| 2001/02/14 | 7,800 | 7,830 | 7,700 | 7,700 | 25,900 |
| 2001/02/13 | 7,790 | 7,920 | 7,790 | 7,850 | 35,800 |
| 2001/02/09 | 7,710 | 7,830 | 7,710 | 7,750 | 12,400 |
| 2001/02/08 | 7,690 | 7,790 | 7,600 | 7,700 | 23,300 |
| 2001/02/07 | 7,600 | 7,650 | 7,600 | 7,650 | 16,400 |
| 2001/02/06 | 7,670 | 7,670 | 7,600 | 7,600 | 14,200 |
| 2001/02/05 | 8,000 | 8,000 | 7,400 | 7,570 | 46,500 |
| 2001/02/02 | 8,300 | 8,300 | 8,110 | 8,190 | 37,700 |
| 2001/02/01 | 7,650 | 8,020 | 7,650 | 7,900 | 47,400 |
| 2001/01/31 | 7,400 | 7,690 | 7,400 | 7,610 | 23,600 |
| 2001/01/30 | 7,620 | 7,620 | 7,450 | 7,500 | 22,800 |
| 2001/01/29 | 7,790 | 7,800 | 7,600 | 7,630 | 12,600 |
| 2001/01/26 | 7,890 | 8,000 | 7,700 | 7,840 | 26,700 |
| 2001/01/25 | 8,300 | 8,300 | 8,050 | 8,190 | 6,900 |
| 2001/01/24 | 8,620 | 8,630 | 8,090 | 8,250 | 16,800 |
| 2001/01/23 | 8,500 | 8,700 | 8,400 | 8,680 | 15,500 |
| 2001/01/22 | 8,200 | 8,500 | 8,100 | 8,500 | 22,200 |
| 2001/01/19 | 8,200 | 8,450 | 8,000 | 8,000 | 22,100 |
| 2001/01/18 | 7,600 | 8,500 | 7,600 | 8,000 | 37,300 |
| 2001/01/17 | 7,600 | 7,890 | 7,600 | 7,840 | 13,400 |
| 2001/01/16 | 8,310 | 8,310 | 7,650 | 8,000 | 14,400 |
| 2001/01/15 | 8,100 | 8,490 | 8,100 | 8,220 | 6,900 |
| 2001/01/12 | 8,200 | 8,200 | 8,050 | 8,180 | 21,900 |
| 2001/01/11 | 8,550 | 8,550 | 7,890 | 7,910 | 25,000 |
| 2001/01/10 | 8,820 | 8,820 | 8,300 | 8,520 | 11,400 |
| 2001/01/09 | 9,000 | 9,100 | 8,600 | 8,820 | 26,500 |
| 2001/01/05 | 9,000 | 9,280 | 8,800 | 9,200 | 67,900 |
| 2001/01/04 | 9,100 | 9,200 | 8,700 | 8,700 | 20,800 |