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 |