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 |
|---|---|---|---|---|---|
| 2003/12/30 | 5,470 | 5,550 | 5,430 | 5,540 | 20,100 |
| 2003/12/29 | 5,470 | 5,500 | 5,430 | 5,470 | 22,200 |
| 2003/12/26 | 5,460 | 5,480 | 5,440 | 5,470 | 33,900 |
| 2003/12/25 | 5,550 | 5,550 | 5,430 | 5,490 | 16,400 |
| 2003/12/24 | 5,450 | 5,560 | 5,380 | 5,540 | 113,800 |
| 2003/12/22 | 5,460 | 5,560 | 5,450 | 5,530 | 57,200 |
| 2003/12/19 | 5,700 | 5,700 | 5,550 | 5,560 | 36,500 |
| 2003/12/18 | 5,750 | 5,750 | 5,660 | 5,690 | 55,500 |
| 2003/12/17 | 5,740 | 5,780 | 5,700 | 5,760 | 110,100 |
| 2003/12/16 | 5,680 | 5,740 | 5,660 | 5,700 | 79,600 |
| 2003/12/15 | 5,680 | 5,750 | 5,670 | 5,700 | 74,700 |
| 2003/12/12 | 5,560 | 5,770 | 5,510 | 5,690 | 170,500 |
| 2003/12/11 | 5,430 | 5,530 | 5,390 | 5,460 | 70,600 |
| 2003/12/10 | 5,500 | 5,550 | 5,300 | 5,490 | 68,600 |
| 2003/12/09 | 5,380 | 5,390 | 5,290 | 5,330 | 44,000 |
| 2003/12/08 | 5,400 | 5,560 | 5,310 | 5,390 | 63,200 |
| 2003/12/05 | 5,600 | 5,600 | 5,500 | 5,570 | 77,600 |
| 2003/12/04 | 5,590 | 5,650 | 5,590 | 5,600 | 103,000 |
| 2003/12/03 | 5,610 | 5,620 | 5,450 | 5,580 | 103,900 |
| 2003/12/02 | 5,530 | 5,570 | 5,430 | 5,510 | 118,200 |
| 2003/12/01 | 5,190 | 5,530 | 5,190 | 5,520 | 62,500 |
| 2003/11/28 | 5,460 | 5,460 | 5,370 | 5,390 | 29,700 |
| 2003/11/27 | 5,490 | 5,510 | 5,420 | 5,470 | 49,600 |
| 2003/11/26 | 5,320 | 5,470 | 5,320 | 5,430 | 58,900 |
| 2003/11/25 | 5,440 | 5,450 | 5,270 | 5,290 | 79,600 |
| 2003/11/21 | 5,350 | 5,480 | 5,320 | 5,340 | 51,800 |
| 2003/11/20 | 5,430 | 5,450 | 5,340 | 5,340 | 104,000 |
| 2003/11/19 | 5,430 | 5,440 | 5,400 | 5,410 | 50,200 |
| 2003/11/18 | 5,390 | 5,470 | 5,370 | 5,450 | 96,700 |
| 2003/11/17 | 5,600 | 5,600 | 5,390 | 5,390 | 35,800 |
| 2003/11/14 | 5,550 | 5,710 | 5,550 | 5,610 | 85,700 |
| 2003/11/13 | 5,600 | 5,640 | 5,530 | 5,540 | 52,000 |
| 2003/11/12 | 5,710 | 5,730 | 5,580 | 5,600 | 43,300 |
| 2003/11/11 | 5,700 | 5,830 | 5,700 | 5,740 | 41,900 |
| 2003/11/10 | 5,910 | 5,950 | 5,650 | 5,790 | 21,300 |
| 2003/11/07 | 5,750 | 5,930 | 5,750 | 5,850 | 44,400 |
| 2003/11/06 | 5,980 | 5,980 | 5,850 | 5,850 | 43,900 |
| 2003/11/05 | 6,010 | 6,030 | 5,950 | 5,980 | 39,000 |
| 2003/11/04 | 5,990 | 6,090 | 5,950 | 6,050 | 122,600 |
| 2003/10/31 | 6,000 | 6,010 | 5,860 | 5,910 | 97,300 |
| 2003/10/30 | 5,900 | 6,030 | 5,820 | 6,010 | 143,200 |
| 2003/10/29 | 5,810 | 5,900 | 5,800 | 5,810 | 107,400 |
| 2003/10/28 | 5,620 | 5,800 | 5,570 | 5,740 | 142,200 |
| 2003/10/27 | 5,410 | 5,580 | 5,400 | 5,520 | 48,200 |
| 2003/10/24 | 5,500 | 5,550 | 5,410 | 5,430 | 42,100 |
| 2003/10/23 | 5,640 | 5,640 | 5,350 | 5,410 | 98,200 |
| 2003/10/22 | 5,820 | 5,820 | 5,720 | 5,730 | 29,200 |
| 2003/10/21 | 5,820 | 5,820 | 5,720 | 5,730 | 27,200 |
| 2003/10/20 | 5,730 | 5,790 | 5,710 | 5,740 | 49,500 |
| 2003/10/17 | 5,880 | 5,920 | 5,730 | 5,820 | 53,700 |
| 2003/10/16 | 5,980 | 6,030 | 5,850 | 5,930 | 48,000 |
| 2003/10/15 | 6,010 | 6,040 | 5,900 | 5,950 | 38,700 |
| 2003/10/14 | 6,100 | 6,140 | 6,030 | 6,060 | 89,500 |
| 2003/10/10 | 5,860 | 5,990 | 5,860 | 5,980 | 100,200 |
| 2003/10/09 | 5,910 | 5,910 | 5,850 | 5,900 | 62,900 |
| 2003/10/08 | 5,920 | 5,930 | 5,880 | 5,900 | 55,600 |
| 2003/10/07 | 5,880 | 5,910 | 5,850 | 5,910 | 67,200 |
| 2003/10/06 | 5,900 | 5,920 | 5,840 | 5,860 | 47,000 |
| 2003/10/03 | 5,700 | 5,850 | 5,690 | 5,830 | 73,400 |
| 2003/10/02 | 5,630 | 5,750 | 5,600 | 5,680 | 93,600 |
| 2003/10/01 | 5,610 | 5,680 | 5,590 | 5,630 | 62,500 |
| 2003/09/30 | 5,740 | 5,740 | 5,660 | 5,690 | 35,500 |
| 2003/09/29 | 5,760 | 5,780 | 5,670 | 5,720 | 29,800 |
| 2003/09/26 | 5,740 | 5,740 | 5,650 | 5,660 | 34,300 |
| 2003/09/25 | 5,780 | 5,820 | 5,640 | 5,710 | 31,000 |
| 2003/09/24 | 5,860 | 5,860 | 5,710 | 5,730 | 37,600 |
| 2003/09/22 | 5,940 | 5,940 | 5,750 | 5,840 | 98,500 |
| 2003/09/19 | 5,720 | 5,930 | 5,720 | 5,930 | 128,600 |
| 2003/09/18 | 5,710 | 5,790 | 5,650 | 5,760 | 89,100 |
| 2003/09/17 | 5,680 | 5,710 | 5,660 | 5,700 | 74,800 |
| 2003/09/16 | 5,650 | 5,670 | 5,600 | 5,670 | 64,800 |
| 2003/09/12 | 5,600 | 5,700 | 5,590 | 5,650 | 77,400 |
| 2003/09/11 | 5,670 | 5,680 | 5,540 | 5,580 | 95,600 |
| 2003/09/10 | 5,730 | 5,750 | 5,670 | 5,680 | 64,400 |
| 2003/09/09 | 5,730 | 5,840 | 5,690 | 5,780 | 125,700 |
| 2003/09/08 | 5,850 | 5,880 | 5,770 | 5,780 | 57,400 |
| 2003/09/05 | 5,860 | 5,870 | 5,790 | 5,800 | 41,000 |
| 2003/09/04 | 5,700 | 5,900 | 5,700 | 5,850 | 53,300 |
| 2003/09/03 | 5,950 | 5,950 | 5,790 | 5,800 | 77,400 |
| 2003/09/02 | 5,950 | 6,030 | 5,820 | 5,830 | 74,800 |
| 2003/09/01 | 5,900 | 5,930 | 5,850 | 5,880 | 99,700 |
| 2003/08/29 | 5,640 | 5,920 | 5,630 | 5,800 | 135,700 |
| 2003/08/28 | 5,630 | 5,640 | 5,550 | 5,570 | 76,800 |
| 2003/08/27 | 5,730 | 5,730 | 5,600 | 5,660 | 98,300 |
| 2003/08/26 | 5,710 | 5,850 | 5,680 | 5,710 | 125,600 |
| 2003/08/25 | 5,780 | 5,850 | 5,700 | 5,700 | 139,400 |
| 2003/08/22 | 6,040 | 6,060 | 5,870 | 5,900 | 163,400 |
| 2003/08/21 | 6,100 | 6,200 | 5,960 | 6,140 | 104,100 |
| 2003/08/20 | 5,920 | 6,200 | 5,920 | 6,100 | 85,100 |
| 2003/08/19 | 5,870 | 5,940 | 5,830 | 5,860 | 26,100 |
| 2003/08/18 | 5,860 | 5,880 | 5,830 | 5,840 | 27,200 |
| 2003/08/15 | 5,990 | 6,000 | 5,860 | 5,910 | 25,800 |
| 2003/08/14 | 5,970 | 6,000 | 5,920 | 5,950 | 24,000 |
| 2003/08/13 | 5,970 | 5,990 | 5,910 | 5,920 | 29,500 |
| 2003/08/12 | 5,890 | 5,950 | 5,860 | 5,950 | 56,700 |
| 2003/08/11 | 5,790 | 5,820 | 5,780 | 5,810 | 15,600 |
| 2003/08/08 | 5,760 | 5,770 | 5,700 | 5,750 | 38,400 |
| 2003/08/07 | 5,800 | 5,800 | 5,760 | 5,760 | 20,100 |
| 2003/08/06 | 5,740 | 5,800 | 5,740 | 5,770 | 36,700 |
| 2003/08/05 | 5,810 | 5,820 | 5,730 | 5,730 | 29,900 |
| 2003/08/04 | 5,930 | 5,940 | 5,830 | 5,840 | 32,400 |
| 2003/08/01 | 6,000 | 6,010 | 5,880 | 5,930 | 45,500 |
| 2003/07/31 | 6,050 | 6,050 | 5,990 | 6,000 | 31,000 |
| 2003/07/30 | 6,150 | 6,150 | 6,050 | 6,060 | 24,100 |
| 2003/07/29 | 6,170 | 6,190 | 6,110 | 6,110 | 35,500 |
| 2003/07/28 | 6,200 | 6,200 | 6,100 | 6,150 | 62,400 |
| 2003/07/25 | 6,200 | 6,210 | 6,160 | 6,160 | 29,900 |
| 2003/07/24 | 6,260 | 6,260 | 6,190 | 6,220 | 35,700 |
| 2003/07/23 | 6,230 | 6,270 | 6,200 | 6,260 | 35,900 |
| 2003/07/22 | 6,200 | 6,230 | 6,170 | 6,190 | 20,000 |
| 2003/07/18 | 6,230 | 6,230 | 6,170 | 6,170 | 25,300 |
| 2003/07/17 | 6,240 | 6,300 | 6,120 | 6,240 | 30,600 |
| 2003/07/16 | 6,280 | 6,280 | 6,220 | 6,220 | 48,900 |
| 2003/07/15 | 6,280 | 6,300 | 6,210 | 6,250 | 37,300 |
| 2003/07/14 | 6,340 | 6,350 | 6,250 | 6,270 | 11,700 |
| 2003/07/11 | 6,360 | 6,360 | 6,140 | 6,140 | 32,700 |
| 2003/07/10 | 6,340 | 6,450 | 6,290 | 6,350 | 83,300 |
| 2003/07/09 | 6,290 | 6,310 | 6,210 | 6,300 | 38,300 |
| 2003/07/08 | 6,300 | 6,370 | 6,220 | 6,330 | 89,300 |
| 2003/07/07 | 6,080 | 6,190 | 6,080 | 6,170 | 82,200 |
| 2003/07/04 | 6,010 | 6,090 | 5,930 | 6,080 | 45,300 |
| 2003/07/03 | 5,980 | 6,120 | 5,900 | 5,920 | 118,800 |
| 2003/07/02 | 5,950 | 6,010 | 5,880 | 5,980 | 78,400 |
| 2003/07/01 | 6,040 | 6,040 | 5,840 | 5,970 | 92,500 |
| 2003/06/30 | 6,020 | 6,070 | 5,970 | 6,030 | 62,800 |
| 2003/06/27 | 5,800 | 6,040 | 5,800 | 6,020 | 99,900 |
| 2003/06/26 | 6,010 | 6,020 | 5,810 | 5,820 | 80,300 |
| 2003/06/25 | 6,250 | 6,350 | 5,930 | 6,100 | 234,800 |
| 2003/06/25 | 1 -> 2.00 分割 | ||||
| 2003/06/24 | 11,960 | 12,350 | 11,850 | 12,320 | 180,400 |
| 2003/06/23 | 11,750 | 11,900 | 11,680 | 11,860 | 114,400 |
| 2003/06/20 | 11,400 | 11,600 | 11,320 | 11,550 | 94,100 |
| 2003/06/19 | 11,410 | 11,450 | 11,050 | 11,300 | 58,600 |
| 2003/06/18 | 11,240 | 11,300 | 11,210 | 11,300 | 35,400 |
| 2003/06/17 | 11,290 | 11,400 | 11,190 | 11,240 | 39,200 |
| 2003/06/16 | 11,200 | 11,200 | 11,040 | 11,180 | 16,900 |
| 2003/06/13 | 11,250 | 11,250 | 11,040 | 11,070 | 47,300 |
| 2003/06/12 | 11,240 | 11,410 | 11,130 | 11,250 | 25,800 |
| 2003/06/11 | 10,980 | 11,240 | 10,980 | 11,200 | 33,300 |
| 2003/06/10 | 10,840 | 10,890 | 10,760 | 10,880 | 32,100 |
| 2003/06/09 | 10,840 | 11,000 | 10,760 | 10,890 | 58,700 |
| 2003/06/06 | 11,010 | 11,090 | 10,810 | 11,040 | 70,100 |
| 2003/06/05 | 11,340 | 11,490 | 11,030 | 11,170 | 71,600 |
| 2003/06/04 | 11,780 | 11,790 | 11,280 | 11,310 | 141,300 |
| 2003/06/03 | 10,550 | 11,690 | 10,550 | 11,380 | 198,100 |
| 2003/06/02 | 10,400 | 10,570 | 10,350 | 10,510 | 44,300 |
| 2003/05/30 | 10,280 | 10,350 | 10,270 | 10,270 | 24,300 |
| 2003/05/29 | 10,150 | 10,350 | 10,090 | 10,240 | 40,200 |
| 2003/05/28 | 10,410 | 10,480 | 10,230 | 10,230 | 46,500 |
| 2003/05/27 | 10,510 | 10,670 | 10,350 | 10,380 | 52,000 |
| 2003/05/26 | 10,670 | 10,750 | 10,460 | 10,680 | 30,400 |
| 2003/05/23 | 10,500 | 10,730 | 10,430 | 10,650 | 32,200 |
| 2003/05/22 | 10,360 | 10,530 | 10,350 | 10,530 | 34,300 |
| 2003/05/21 | 10,720 | 10,730 | 10,300 | 10,370 | 46,200 |
| 2003/05/20 | 10,900 | 10,910 | 10,700 | 10,710 | 19,700 |
| 2003/05/19 | 10,810 | 10,910 | 10,710 | 10,820 | 21,000 |
| 2003/05/16 | 10,970 | 11,000 | 10,810 | 10,810 | 33,700 |
| 2003/05/15 | 11,440 | 11,440 | 10,860 | 10,870 | 33,700 |
| 2003/05/14 | 11,150 | 11,430 | 11,150 | 11,240 | 19,800 |
| 2003/05/13 | 11,060 | 11,350 | 11,060 | 11,290 | 34,200 |
| 2003/05/12 | 11,000 | 11,030 | 10,900 | 10,980 | 45,500 |
| 2003/05/09 | 10,900 | 10,990 | 10,860 | 10,960 | 50,500 |
| 2003/05/08 | 10,890 | 10,990 | 10,830 | 10,830 | 52,800 |
| 2003/05/07 | 10,910 | 11,040 | 10,810 | 10,880 | 22,900 |
| 2003/05/06 | 11,070 | 11,190 | 11,040 | 11,100 | 25,400 |
| 2003/05/02 | 10,980 | 11,140 | 10,980 | 11,070 | 32,000 |
| 2003/05/01 | 10,870 | 10,980 | 10,790 | 10,960 | 24,600 |
| 2003/04/30 | 10,800 | 10,850 | 10,700 | 10,830 | 24,200 |
| 2003/04/28 | 10,700 | 10,790 | 10,610 | 10,610 | 19,500 |
| 2003/04/25 | 10,550 | 10,640 | 10,450 | 10,530 | 12,300 |
| 2003/04/24 | 10,600 | 10,600 | 10,460 | 10,460 | 11,900 |
| 2003/04/23 | 10,640 | 10,640 | 10,410 | 10,460 | 32,000 |
| 2003/04/22 | 10,610 | 10,710 | 10,560 | 10,600 | 20,700 |
| 2003/04/21 | 10,030 | 10,900 | 10,000 | 10,810 | 89,000 |
| 2003/04/18 | 9,950 | 10,160 | 9,940 | 10,000 | 27,000 |
| 2003/04/17 | 9,910 | 10,000 | 9,910 | 9,920 | 29,200 |
| 2003/04/16 | 9,940 | 10,150 | 9,890 | 9,960 | 45,300 |
| 2003/04/15 | 9,850 | 9,970 | 9,700 | 9,870 | 34,400 |
| 2003/04/14 | 9,700 | 9,900 | 9,530 | 9,850 | 23,500 |
| 2003/04/11 | 9,700 | 9,800 | 9,700 | 9,720 | 14,000 |
| 2003/04/10 | 9,790 | 9,850 | 9,650 | 9,680 | 9,700 |
| 2003/04/09 | 9,800 | 9,800 | 9,720 | 9,800 | 14,700 |
| 2003/04/08 | 9,900 | 9,900 | 9,810 | 9,810 | 19,300 |
| 2003/04/07 | 9,750 | 9,900 | 9,740 | 9,900 | 18,600 |
| 2003/04/04 | 9,750 | 9,780 | 9,740 | 9,750 | 22,500 |
| 2003/04/03 | 9,760 | 9,850 | 9,740 | 9,740 | 13,800 |
| 2003/04/02 | 9,700 | 9,860 | 9,700 | 9,750 | 20,900 |
| 2003/04/01 | 9,840 | 9,840 | 9,700 | 9,780 | 15,900 |
| 2003/03/31 | 9,980 | 9,980 | 9,830 | 9,940 | 19,500 |
| 2003/03/28 | 9,950 | 9,990 | 9,940 | 9,980 | 13,200 |
| 2003/03/27 | 9,900 | 9,970 | 9,870 | 9,970 | 12,500 |
| 2003/03/26 | 9,830 | 9,950 | 9,830 | 9,930 | 16,300 |
| 2003/03/25 | 9,930 | 9,930 | 9,820 | 9,930 | 22,300 |
| 2003/03/24 | 9,920 | 9,950 | 9,720 | 9,950 | 25,300 |
| 2003/03/20 | 9,890 | 9,910 | 9,690 | 9,870 | 30,600 |
| 2003/03/19 | 9,790 | 9,990 | 9,750 | 9,990 | 15,800 |
| 2003/03/18 | 9,900 | 9,950 | 9,600 | 9,800 | 27,900 |
| 2003/03/17 | 9,920 | 9,920 | 9,790 | 9,800 | 20,400 |
| 2003/03/14 | 9,890 | 9,990 | 9,810 | 9,960 | 51,400 |
| 2003/03/13 | 9,430 | 9,720 | 9,430 | 9,690 | 60,000 |
| 2003/03/12 | 9,290 | 9,380 | 9,270 | 9,330 | 16,400 |
| 2003/03/11 | 9,170 | 9,280 | 9,110 | 9,240 | 27,100 |
| 2003/03/10 | 9,310 | 9,380 | 9,220 | 9,290 | 16,300 |
| 2003/03/07 | 9,580 | 9,580 | 9,410 | 9,410 | 13,500 |
| 2003/03/06 | 9,640 | 9,640 | 9,540 | 9,580 | 8,400 |
| 2003/03/05 | 9,450 | 9,650 | 9,420 | 9,540 | 29,100 |
| 2003/03/04 | 9,500 | 9,530 | 9,430 | 9,450 | 22,100 |
| 2003/03/03 | 9,480 | 9,530 | 9,430 | 9,500 | 18,200 |
| 2003/02/28 | 9,440 | 9,470 | 9,360 | 9,430 | 19,100 |
| 2003/02/27 | 9,350 | 9,490 | 9,200 | 9,200 | 38,000 |
| 2003/02/26 | 9,280 | 9,330 | 9,200 | 9,290 | 24,300 |
| 2003/02/25 | 9,020 | 9,190 | 9,020 | 9,080 | 34,100 |
| 2003/02/24 | 9,000 | 9,140 | 8,990 | 9,010 | 24,700 |
| 2003/02/21 | 9,270 | 9,400 | 8,920 | 8,950 | 72,200 |
| 2003/02/20 | 8,960 | 9,390 | 8,960 | 9,160 | 75,500 |
| 2003/02/19 | 8,710 | 8,980 | 8,680 | 8,900 | 18,500 |
| 2003/02/18 | 8,690 | 8,700 | 8,570 | 8,690 | 20,100 |
| 2003/02/17 | 8,900 | 8,920 | 8,700 | 8,720 | 18,500 |
| 2003/02/14 | 8,680 | 8,890 | 8,550 | 8,810 | 79,000 |
| 2003/02/13 | 9,030 | 9,030 | 8,830 | 8,880 | 28,600 |
| 2003/02/12 | 9,000 | 9,110 | 9,000 | 9,020 | 29,600 |
| 2003/02/10 | 9,110 | 9,200 | 9,000 | 9,030 | 28,100 |
| 2003/02/07 | 9,330 | 9,380 | 9,210 | 9,210 | 7,900 |
| 2003/02/06 | 9,500 | 9,500 | 9,240 | 9,380 | 23,200 |
| 2003/02/05 | 9,460 | 9,770 | 9,450 | 9,550 | 29,600 |
| 2003/02/04 | 9,390 | 9,580 | 9,310 | 9,460 | 24,000 |
| 2003/02/03 | 9,180 | 9,200 | 9,030 | 9,190 | 31,200 |
| 2003/01/31 | 9,270 | 9,300 | 9,170 | 9,200 | 60,800 |
| 2003/01/30 | 9,590 | 9,740 | 9,280 | 9,280 | 48,300 |
| 2003/01/29 | 10,000 | 10,050 | 9,690 | 9,700 | 38,400 |
| 2003/01/28 | 10,000 | 10,050 | 9,980 | 9,980 | 12,700 |
| 2003/01/27 | 10,070 | 10,200 | 9,960 | 10,010 | 21,400 |
| 2003/01/24 | 10,170 | 10,270 | 10,050 | 10,050 | 16,000 |
| 2003/01/23 | 10,050 | 10,170 | 9,950 | 10,160 | 41,000 |
| 2003/01/22 | 10,190 | 10,190 | 10,080 | 10,090 | 27,800 |
| 2003/01/21 | 10,200 | 10,270 | 10,110 | 10,190 | 8,100 |
| 2003/01/20 | 10,110 | 10,400 | 10,110 | 10,200 | 23,400 |
| 2003/01/17 | 10,220 | 10,380 | 10,100 | 10,100 | 29,100 |
| 2003/01/16 | 10,300 | 10,340 | 10,110 | 10,130 | 19,100 |
| 2003/01/15 | 10,480 | 10,480 | 10,250 | 10,300 | 10,300 |
| 2003/01/14 | 10,450 | 10,490 | 10,340 | 10,450 | 13,000 |
| 2003/01/10 | 10,620 | 10,620 | 10,450 | 10,450 | 17,600 |
| 2003/01/09 | 10,550 | 10,800 | 10,510 | 10,620 | 30,500 |
| 2003/01/08 | 10,500 | 10,860 | 10,500 | 10,550 | 24,500 |
| 2003/01/07 | 11,140 | 11,150 | 10,410 | 10,450 | 79,600 |
| 2003/01/06 | 10,690 | 10,890 | 10,690 | 10,840 | 5,600 |