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
2002/12/30 10,830 10,950 10,830 10,890 3,100
2002/12/27 10,830 11,100 10,810 11,010 16,100
2002/12/26 10,950 10,960 10,810 10,840 8,500
2002/12/25 10,850 10,990 10,700 10,970 7,000
2002/12/24 10,980 11,030 10,810 10,810 33,200
2002/12/20 10,550 11,070 10,550 11,070 60,700
2002/12/19 10,410 10,750 10,380 10,520 91,500
2002/12/18 10,300 10,410 10,260 10,410 55,400
2002/12/17 10,290 10,290 10,220 10,280 29,400
2002/12/16 10,150 10,220 10,150 10,220 14,900
2002/12/13 10,100 10,290 10,050 10,150 38,900
2002/12/12 10,000 10,060 9,940 10,040 23,900
2002/12/11 10,100 10,100 10,050 10,060 4,500
2002/12/10 10,080 10,140 10,020 10,120 11,800
2002/12/09 10,030 10,070 10,000 10,070 8,300
2002/12/06 10,140 10,170 10,010 10,170 12,700
2002/12/05 10,190 10,240 10,010 10,200 14,000
2002/12/04 10,330 10,490 10,260 10,390 27,500
2002/12/03 10,280 10,500 10,220 10,340 75,700
2002/12/02 10,160 10,240 10,030 10,200 40,400
2002/11/29 9,890 10,190 9,750 10,150 24,800
2002/11/28 9,870 9,900 9,710 9,820 11,500
2002/11/27 9,560 9,810 9,560 9,570 10,200
2002/11/26 9,990 9,990 9,550 9,560 11,100
2002/11/25 10,000 10,000 9,750 9,890 16,700
2002/11/22 9,770 9,940 9,700 9,940 34,100
2002/11/21 9,500 9,600 9,400 9,600 36,800
2002/11/20 9,340 9,550 9,270 9,300 42,900
2002/11/19 9,290 9,680 9,250 9,380 44,800
2002/11/18 9,480 9,500 9,200 9,290 58,500
2002/11/15 9,530 9,700 9,520 9,610 55,000
2002/11/14 9,930 9,980 9,490 9,610 73,500
2002/11/13 10,100 10,200 10,050 10,130 12,200
2002/11/12 10,000 10,240 10,000 10,200 28,900
2002/11/11 10,200 10,200 10,060 10,110 21,200
2002/11/08 10,180 10,390 10,180 10,280 15,600
2002/11/07 10,370 10,500 10,150 10,330 21,300
2002/11/06 10,690 10,690 10,210 10,410 32,900
2002/11/05 10,790 10,800 10,450 10,700 34,900
2002/11/01 10,550 10,630 10,380 10,390 36,200
2002/10/31 10,750 10,910 10,710 10,730 12,500
2002/10/30 10,730 10,970 10,730 10,940 16,400
2002/10/29 10,880 10,990 10,670 10,730 22,200
2002/10/28 11,210 11,350 11,010 11,010 15,700
2002/10/25 11,120 11,400 11,120 11,400 34,300
2002/10/24 11,250 11,350 11,150 11,300 28,000
2002/10/23 11,450 11,450 11,280 11,310 43,900
2002/10/22 11,400 11,500 11,350 11,450 35,900
2002/10/21 11,590 11,790 11,380 11,380 17,400
2002/10/18 11,470 11,500 11,360 11,430 11,000
2002/10/17 11,150 11,400 11,140 11,320 13,600
2002/10/16 11,450 11,800 11,030 11,140 41,900
2002/10/15 11,570 11,570 11,350 11,380 28,100
2002/10/11 11,820 11,950 11,450 11,500 44,900
2002/10/10 12,300 12,310 11,900 12,000 27,400
2002/10/09 12,310 12,410 12,230 12,350 18,200
2002/10/08 12,080 12,350 12,080 12,300 13,800
2002/10/07 12,250 12,350 12,200 12,280 19,800
2002/10/04 12,400 12,400 12,150 12,340 26,600
2002/10/03 12,060 12,420 12,060 12,390 33,100
2002/10/02 12,440 12,440 12,000 12,020 15,300
2002/10/01 12,210 12,380 12,210 12,310 23,900
2002/09/30 12,450 12,540 12,290 12,300 27,800
2002/09/27 12,300 12,400 12,260 12,390 38,100
2002/09/26 12,040 12,300 11,930 12,250 26,600
2002/09/25 12,100 12,240 11,970 12,040 20,300
2002/09/24 12,130 12,260 11,910 12,260 24,900
2002/09/20 12,260 12,410 12,260 12,330 14,800
2002/09/19 12,500 12,640 12,430 12,460 30,600
2002/09/18 12,170 12,500 12,170 12,500 31,800
2002/09/17 12,250 12,400 12,030 12,370 36,100
2002/09/13 11,470 12,250 11,470 12,250 58,700
2002/09/12 11,730 12,250 11,680 12,000 33,600
2002/09/11 11,690 11,760 11,600 11,730 17,200
2002/09/10 11,680 11,770 11,510 11,630 16,400
2002/09/09 11,750 11,750 11,520 11,600 19,400
2002/09/06 11,340 11,430 11,280 11,350 36,100
2002/09/05 11,510 11,600 11,290 11,450 16,100
2002/09/04 11,200 11,470 11,190 11,310 19,300
2002/09/03 11,350 11,440 11,180 11,300 45,500
2002/09/02 11,900 11,900 11,480 11,490 39,800
2002/08/30 11,920 12,020 11,920 11,950 35,800
2002/08/29 11,880 12,140 11,880 12,070 45,300
2002/08/28 12,020 12,230 12,010 12,080 45,500
2002/08/27 11,820 12,280 11,760 12,060 113,500
2002/08/26 11,480 11,640 11,270 11,620 28,400
2002/08/23 11,350 11,500 11,250 11,480 84,500
2002/08/22 11,000 11,070 10,900 11,000 79,500
2002/08/21 10,990 11,000 10,560 10,870 36,300
2002/08/20 10,610 11,090 10,610 11,070 65,200
2002/08/19 10,630 10,690 10,450 10,690 14,400
2002/08/16 10,520 10,600 10,460 10,600 17,100
2002/08/15 10,460 10,560 10,380 10,440 9,600
2002/08/14 10,490 10,490 10,320 10,380 9,000
2002/08/13 10,490 10,570 10,360 10,570 13,400
2002/08/12 10,680 10,680 10,450 10,470 6,700
2002/08/09 10,600 10,740 10,500 10,740 15,200
2002/08/08 10,440 10,590 10,440 10,590 7,100
2002/08/07 10,500 10,590 10,340 10,430 12,600
2002/08/06 10,430 10,430 10,220 10,300 10,700
2002/08/05 10,530 10,560 10,470 10,520 13,200
2002/08/02 10,840 11,000 10,580 10,580 26,200
2002/08/01 10,850 10,990 10,730 10,820 17,300
2002/07/31 11,220 11,300 10,950 11,030 26,700
2002/07/30 11,000 11,150 11,000 11,100 21,700
2002/07/29 10,890 10,920 10,620 10,810 27,900
2002/07/26 10,600 10,600 10,500 10,530 27,500
2002/07/25 11,000 11,000 10,450 10,470 37,100
2002/07/24 11,060 11,060 10,800 10,800 15,000
2002/07/23 10,920 11,120 10,910 10,910 25,400
2002/07/22 10,890 11,100 10,850 10,920 22,400
2002/07/19 11,170 11,170 10,830 11,020 33,800
2002/07/18 10,610 10,970 10,610 10,970 72,900
2002/07/17 10,300 10,540 10,300 10,540 32,300
2002/07/16 10,300 10,340 10,200 10,250 44,300
2002/07/15 10,140 10,250 9,990 10,120 43,700
2002/07/12 10,220 10,230 10,000 10,010 43,600
2002/07/11 10,310 10,600 10,070 10,600 49,800
2002/07/10 10,760 10,860 10,540 10,650 57,700
2002/07/09 10,710 10,960 10,670 10,960 50,100
2002/07/08 11,200 11,200 10,970 11,000 14,300
2002/07/05 11,010 11,130 10,790 11,130 28,400
2002/07/04 11,200 11,220 11,000 11,010 19,500
2002/07/03 11,150 11,240 11,040 11,200 52,100
2002/07/02 11,490 11,490 11,200 11,350 34,400
2002/07/01 11,700 11,700 11,500 11,500 18,700
2002/06/28 11,450 11,640 11,450 11,540 31,100
2002/06/27 11,700 11,700 11,560 11,650 24,700
2002/06/26 11,410 11,750 11,400 11,510 34,700
2002/06/25 11,360 11,600 11,360 11,500 18,400
2002/06/24 10,950 11,400 10,950 11,320 42,500
2002/06/21 11,280 11,280 11,080 11,150 35,000
2002/06/20 11,150 11,400 11,050 11,200 83,400
2002/06/19 11,300 11,490 11,060 11,150 60,100
2002/06/18 11,130 11,290 11,000 11,010 72,500
2002/06/17 11,190 11,190 11,010 11,120 44,700
2002/06/14 11,490 11,490 11,200 11,310 46,200
2002/06/13 11,400 11,400 11,150 11,200 53,400
2002/06/12 11,470 11,500 11,320 11,450 23,100
2002/06/11 11,130 11,420 11,130 11,270 42,800
2002/06/10 11,350 11,510 11,330 11,330 27,700
2002/06/07 11,240 11,330 11,130 11,270 35,600
2002/06/06 11,480 11,700 11,270 11,290 51,800
2002/06/05 11,540 11,800 11,540 11,560 32,800
2002/06/04 11,400 11,790 11,310 11,740 81,800
2002/06/03 11,000 11,490 11,000 11,460 62,700
2002/05/31 10,740 11,190 10,650 11,000 44,900
2002/05/30 10,500 10,740 10,500 10,740 25,000
2002/05/29 10,750 10,750 10,530 10,610 28,600
2002/05/28 10,850 10,900 10,520 10,800 42,600
2002/05/27 11,040 11,080 10,800 10,950 95,300
2002/05/24 11,290 11,500 11,100 11,240 90,700
2002/05/23 11,000 11,100 10,800 10,890 101,700
2002/05/22 10,500 10,800 10,450 10,800 66,300
2002/05/21 10,330 10,630 10,330 10,450 124,200
2002/05/20 10,080 10,400 10,050 10,400 99,600
2002/05/17 9,880 10,000 9,880 9,990 54,400
2002/05/16 9,850 9,850 9,650 9,850 41,400
2002/05/15 9,890 9,890 9,610 9,750 36,100
2002/05/14 9,850 9,950 9,660 9,800 28,500
2002/05/13 9,910 10,000 9,810 9,850 33,700
2002/05/10 9,920 10,000 9,860 9,910 74,600
2002/05/09 9,500 9,850 9,500 9,700 38,000
2002/05/08 9,450 9,470 9,290 9,470 28,100
2002/05/07 9,480 9,510 9,130 9,250 51,800
2002/05/02 9,700 9,720 9,510 9,520 23,700
2002/05/01 10,000 10,000 9,710 9,790 66,500
2002/04/30 9,250 10,190 9,210 10,000 57,700
2002/04/26 9,250 9,450 9,170 9,450 39,200
2002/04/25 9,640 9,910 9,330 9,440 146,300
2002/04/24 9,220 9,690 9,120 9,440 245,000
2002/04/23 8,510 8,880 8,460 8,820 61,500
2002/04/22 8,400 8,510 8,400 8,500 28,400
2002/04/19 8,350 8,480 8,300 8,300 32,900
2002/04/18 8,420 8,550 8,400 8,420 44,700
2002/04/17 8,320 8,370 8,200 8,370 25,000
2002/04/16 8,240 8,330 8,210 8,220 52,800
2002/04/15 8,050 8,200 8,050 8,200 9,500
2002/04/12 8,110 8,180 8,000 8,100 15,500
2002/04/11 8,100 8,230 8,060 8,200 22,600
2002/04/10 8,010 8,090 8,010 8,090 13,400
2002/04/09 8,030 8,140 7,980 8,010 43,400
2002/04/08 7,910 8,080 7,900 8,020 52,000
2002/04/05 7,760 7,950 7,750 7,880 73,200
2002/04/04 7,600 7,840 7,600 7,750 19,000
2002/04/03 7,650 7,740 7,600 7,680 8,500
2002/04/02 7,670 7,670 7,570 7,650 4,700
2002/04/01 7,620 7,630 7,520 7,520 10,800
2002/03/29 7,530 7,660 7,530 7,600 9,000
2002/03/28 7,750 7,750 7,600 7,630 19,100
2002/03/27 7,400 7,750 7,400 7,750 11,300
2002/03/26 7,500 7,510 7,450 7,500 7,100
2002/03/25 7,580 7,610 7,510 7,550 18,400
2002/03/22 7,650 7,650 7,570 7,570 10,900
2002/03/20 7,690 7,790 7,650 7,710 16,400
2002/03/19 7,640 7,660 7,580 7,660 17,100
2002/03/18 7,510 7,670 7,510 7,570 16,500
2002/03/15 7,490 7,560 7,460 7,480 20,000
2002/03/14 7,750 7,780 7,590 7,600 21,100
2002/03/13 7,990 7,990 7,750 7,750 32,200
2002/03/12 8,100 8,100 7,940 7,990 46,700
2002/03/11 8,000 8,070 7,860 8,070 23,900
2002/03/08 7,740 7,850 7,670 7,750 40,200
2002/03/07 7,550 7,670 7,530 7,630 22,500
2002/03/06 7,610 7,660 7,530 7,600 26,700
2002/03/05 7,650 7,700 7,620 7,640 21,200
2002/03/04 7,590 7,640 7,540 7,590 38,900
2002/03/01 7,680 7,890 7,450 7,890 29,200
2002/02/28 7,580 7,790 7,450 7,680 11,900
2002/02/27 7,300 7,580 7,300 7,580 40,500
2002/02/26 7,690 7,730 7,250 7,280 42,300
2002/02/25 8,000 8,000 7,750 7,790 8,200
2002/02/22 8,000 8,000 7,880 7,890 10,300
2002/02/21 8,010 8,200 7,950 8,000 52,300
2002/02/20 8,080 8,200 8,060 8,100 13,100
2002/02/19 8,460 8,460 8,000 8,280 14,900
2002/02/18 7,700 8,380 7,700 8,280 35,900
2002/02/15 8,060 8,400 7,600 7,660 58,600
2002/02/14 8,440 8,550 8,260 8,260 13,900
2002/02/13 8,380 8,500 8,380 8,450 14,500
2002/02/12 8,450 8,510 8,400 8,480 20,700
2002/02/08 8,300 8,420 8,200 8,400 14,600
2002/02/07 8,230 8,340 8,160 8,210 9,500
2002/02/06 8,120 8,300 8,120 8,240 16,600
2002/02/05 8,300 8,370 8,210 8,260 10,700
2002/02/04 8,390 8,400 8,300 8,370 7,500
2002/02/01 8,230 8,440 8,230 8,410 17,300
2002/01/31 8,210 8,330 8,200 8,320 26,800
2002/01/30 8,240 8,240 8,060 8,100 28,900
2002/01/29 8,540 8,540 8,080 8,110 59,400
2002/01/28 8,400 8,560 8,390 8,540 20,000
2002/01/25 8,150 8,450 8,100 8,250 42,400
2002/01/24 7,880 8,020 7,880 8,010 20,700
2002/01/23 7,810 7,950 7,770 7,860 9,500
2002/01/22 7,900 7,980 7,850 7,850 9,700
2002/01/21 7,950 8,000 7,890 7,940 11,200
2002/01/18 7,980 7,990 7,800 7,990 20,600
2002/01/17 7,800 8,000 7,750 8,000 12,200
2002/01/16 7,900 7,950 7,830 7,930 11,800
2002/01/15 7,600 7,840 7,600 7,800 18,200
2002/01/11 7,920 7,920 7,510 7,550 43,400
2002/01/10 7,840 8,100 7,800 8,020 75,700
2002/01/09 7,040 7,420 7,040 7,400 19,700
2002/01/08 7,090 7,230 6,900 7,210 22,700
2002/01/07 6,880 7,030 6,880 6,970 38,100
2002/01/04 6,940 6,940 6,850 6,870 12,300

このページの先頭へ