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
2004/12/30 5,210 5,280 5,210 5,230 409,500
2004/12/29 5,110 5,180 5,050 5,180 436,000
2004/12/28 4,970 5,080 4,950 5,010 638,401
2004/12/27 4,880 5,040 4,850 4,960 1,829,402
2004/12/24 5,260 5,370 5,200 5,230 418,700
2004/12/22 5,420 5,430 5,260 5,320 594,501
2004/12/21 5,500 5,520 5,360 5,430 760,701
2004/12/20 5,570 5,570 5,490 5,520 791,601
2004/12/17 5,400 5,590 5,370 5,470 3,649,504
2004/12/16 4,920 5,440 4,780 5,270 11,242,811
2004/12/15 5,420 5,500 5,220 5,220 2,891,303
2004/12/14 6,300 6,340 6,090 6,220 1,263,601
2004/12/13 6,550 6,650 6,530 6,600 81,500
2004/12/10 6,560 6,560 6,470 6,520 79,100
2004/12/09 6,500 6,500 6,410 6,460 49,400
2004/12/08 6,440 6,500 6,430 6,500 94,800
2004/12/07 6,500 6,520 6,400 6,400 53,800
2004/12/06 6,530 6,570 6,430 6,430 46,100
2004/12/03 6,500 6,550 6,480 6,530 25,100
2004/12/02 6,510 6,540 6,410 6,520 52,200
2004/12/01 6,360 6,480 6,350 6,410 47,400
2004/11/30 6,510 6,580 6,420 6,450 50,400
2004/11/29 6,510 6,600 6,500 6,550 46,000
2004/11/26 6,560 6,560 6,480 6,490 55,600
2004/11/25 6,570 6,630 6,570 6,590 91,900
2004/11/24 6,610 6,680 6,610 6,610 49,600
2004/11/22 6,670 6,690 6,540 6,600 87,000
2004/11/19 6,780 6,840 6,700 6,720 61,200
2004/11/18 6,870 6,880 6,740 6,770 65,400
2004/11/17 6,890 6,910 6,810 6,810 46,900
2004/11/16 6,850 6,960 6,800 6,850 204,500
2004/11/15 6,750 6,850 6,730 6,810 129,200
2004/11/12 6,750 6,800 6,570 6,670 92,600
2004/11/11 6,800 6,950 6,700 6,780 204,600
2004/11/10 6,630 6,820 6,610 6,780 176,500
2004/11/09 6,440 6,650 6,440 6,630 149,200
2004/11/08 6,400 6,490 6,350 6,470 199,100
2004/11/05 6,550 6,670 6,300 6,400 277,200
2004/11/04 6,480 6,540 6,460 6,500 214,900
2004/11/02 6,370 6,420 6,330 6,390 141,200
2004/11/01 6,330 6,450 6,320 6,410 93,800
2004/10/29 6,410 6,450 6,320 6,360 55,100
2004/10/28 6,450 6,450 6,340 6,390 44,200
2004/10/27 6,440 6,470 6,390 6,390 50,300
2004/10/26 6,450 6,450 6,320 6,350 65,700
2004/10/25 6,460 6,560 6,400 6,500 48,600
2004/10/22 6,610 6,650 6,560 6,620 64,300
2004/10/21 6,570 6,650 6,530 6,550 152,100
2004/10/20 6,520 6,530 6,430 6,520 61,500
2004/10/19 6,530 6,590 6,510 6,540 40,700
2004/10/18 6,510 6,550 6,500 6,520 39,100
2004/10/15 6,550 6,570 6,490 6,540 48,200
2004/10/14 6,480 6,620 6,420 6,560 41,600
2004/10/13 6,500 6,560 6,500 6,510 37,100
2004/10/12 6,420 6,490 6,400 6,420 24,200
2004/10/08 6,540 6,540 6,490 6,520 49,500
2004/10/07 6,520 6,650 6,500 6,530 51,300
2004/10/06 6,580 6,580 6,510 6,520 23,100
2004/10/05 6,470 6,620 6,470 6,590 36,100
2004/10/04 6,600 6,700 6,590 6,650 55,600
2004/10/01 6,420 6,530 6,420 6,500 56,500
2004/09/30 6,260 6,510 6,240 6,400 60,500
2004/09/29 6,300 6,300 6,250 6,280 63,900
2004/09/28 6,280 6,340 6,260 6,310 46,100
2004/09/27 6,350 6,400 6,250 6,360 45,800
2004/09/24 6,500 6,500 6,310 6,420 45,900
2004/09/22 6,610 6,620 6,430 6,520 44,400
2004/09/21 6,660 6,710 6,610 6,640 50,800
2004/09/17 6,640 6,750 6,610 6,700 58,600
2004/09/16 6,610 6,670 6,580 6,600 30,700
2004/09/15 6,680 6,710 6,550 6,610 71,100
2004/09/14 6,800 6,800 6,660 6,700 36,300
2004/09/13 6,780 6,830 6,750 6,800 32,100
2004/09/10 6,780 6,790 6,660 6,730 80,300
2004/09/09 6,780 6,810 6,740 6,800 49,300
2004/09/08 6,810 6,870 6,770 6,790 87,500
2004/09/07 6,710 6,850 6,710 6,810 89,900
2004/09/06 6,670 6,760 6,660 6,730 22,000
2004/09/03 6,750 6,750 6,680 6,700 67,400
2004/09/02 6,810 6,840 6,750 6,750 53,900
2004/09/01 6,800 6,860 6,750 6,780 80,500
2004/08/31 6,850 6,870 6,790 6,820 50,800
2004/08/30 6,900 6,900 6,790 6,890 36,300
2004/08/27 6,850 6,860 6,800 6,850 59,400
2004/08/26 6,840 6,930 6,790 6,860 184,700
2004/08/25 6,790 6,840 6,720 6,820 88,700
2004/08/24 6,600 6,830 6,580 6,780 229,500
2004/08/23 6,640 6,720 6,630 6,640 115,100
2004/08/20 6,550 6,730 6,520 6,630 170,900
2004/08/19 6,280 6,580 6,270 6,570 133,500
2004/08/18 6,240 6,280 6,210 6,270 35,300
2004/08/17 6,350 6,350 6,240 6,320 83,800
2004/08/16 6,340 6,360 6,200 6,350 82,600
2004/08/13 6,500 6,570 6,320 6,420 116,900
2004/08/12 6,300 6,550 6,270 6,510 106,000
2004/08/11 6,290 6,350 6,230 6,300 30,700
2004/08/10 6,200 6,260 6,200 6,240 31,500
2004/08/09 6,190 6,190 6,080 6,160 41,500
2004/08/06 6,180 6,220 6,170 6,200 24,900
2004/08/05 6,280 6,330 6,170 6,170 46,500
2004/08/04 6,170 6,310 6,050 6,270 116,400
2004/08/03 6,250 6,270 6,190 6,230 74,300
2004/08/02 6,300 6,410 6,220 6,260 83,600
2004/07/30 6,230 6,260 6,110 6,210 155,100
2004/07/29 6,410 6,410 6,140 6,220 281,900
2004/07/28 6,560 6,580 6,470 6,580 87,200
2004/07/27 6,630 6,630 6,530 6,530 53,500
2004/07/26 6,680 6,680 6,600 6,620 30,600
2004/07/23 6,750 6,750 6,660 6,700 71,100
2004/07/22 6,640 6,780 6,600 6,720 48,300
2004/07/21 6,680 6,780 6,640 6,640 49,100
2004/07/20 6,640 6,680 6,570 6,580 66,700
2004/07/16 6,630 6,720 6,560 6,660 48,200
2004/07/15 6,710 6,750 6,650 6,730 73,200
2004/07/14 6,830 6,850 6,710 6,710 35,100
2004/07/13 6,840 6,870 6,740 6,760 34,100
2004/07/12 6,800 6,870 6,730 6,830 55,800
2004/07/09 6,700 6,780 6,670 6,730 68,800
2004/07/08 6,700 6,730 6,590 6,700 61,900
2004/07/07 6,680 6,740 6,560 6,710 102,300
2004/07/06 6,680 6,850 6,680 6,710 92,700
2004/07/05 6,860 6,900 6,640 6,680 83,300
2004/07/02 7,000 7,000 6,810 6,840 120,300
2004/07/01 7,040 7,040 6,940 7,010 191,000
2004/06/30 6,960 6,980 6,910 6,940 111,200
2004/06/29 6,950 6,990 6,910 6,940 116,200
2004/06/28 6,820 6,960 6,810 6,940 197,900
2004/06/25 6,960 6,970 6,700 6,750 422,400
2004/06/24 7,050 7,120 6,990 7,100 238,200
2004/06/23 7,080 7,160 6,950 7,120 307,300
2004/06/22 7,590 7,590 7,140 7,180 398,500
2004/06/21 7,580 7,680 7,560 7,590 183,000
2004/06/18 7,880 7,880 7,690 7,730 136,100
2004/06/17 7,890 7,900 7,830 7,860 79,000
2004/06/16 7,800 7,880 7,770 7,850 73,100
2004/06/15 7,650 7,820 7,600 7,760 108,700
2004/06/14 7,690 7,750 7,630 7,720 63,600
2004/06/11 7,570 7,660 7,560 7,650 69,800
2004/06/10 7,700 7,710 7,650 7,700 97,200
2004/06/09 7,680 7,740 7,650 7,680 56,800
2004/06/08 7,580 7,630 7,560 7,580 39,600
2004/06/07 7,650 7,660 7,540 7,580 63,200
2004/06/04 7,510 7,780 7,510 7,600 285,000
2004/06/03 7,330 7,400 7,230 7,350 76,300
2004/06/02 7,390 7,390 7,280 7,330 39,600
2004/06/01 7,210 7,400 7,190 7,400 54,000
2004/05/31 7,200 7,320 7,200 7,280 57,500
2004/05/28 7,280 7,300 7,220 7,300 39,100
2004/05/27 7,250 7,290 7,240 7,270 41,300
2004/05/26 7,200 7,290 7,200 7,250 70,500
2004/05/25 7,180 7,180 7,040 7,150 33,800
2004/05/24 7,250 7,250 7,110 7,110 45,600
2004/05/21 7,100 7,250 7,070 7,180 54,200
2004/05/20 7,070 7,210 7,000 7,150 49,700
2004/05/19 7,090 7,100 6,990 7,010 57,800
2004/05/18 6,670 7,060 6,670 6,870 61,200
2004/05/17 6,980 7,000 6,590 6,770 127,700
2004/05/14 7,140 7,260 6,990 7,070 81,800
2004/05/13 7,400 7,400 7,180 7,180 71,900
2004/05/12 7,350 7,350 7,140 7,300 118,900
2004/05/11 6,970 7,280 6,950 7,260 216,200
2004/05/10 7,230 7,250 6,940 6,960 169,900
2004/05/07 7,590 7,670 7,160 7,230 237,900
2004/05/06 7,950 8,080 7,520 7,520 174,300
2004/04/30 7,900 7,930 7,790 7,860 79,400
2004/04/28 7,770 7,890 7,720 7,830 84,900
2004/04/27 7,700 7,750 7,630 7,720 84,400
2004/04/26 7,600 7,770 7,520 7,680 73,000
2004/04/23 7,760 7,850 7,620 7,680 62,800
2004/04/22 7,430 7,900 7,420 7,800 226,800
2004/04/21 7,670 7,670 7,440 7,500 136,300
2004/04/20 7,600 7,720 7,560 7,620 199,800
2004/04/19 7,610 8,100 7,360 7,560 312,600
2004/04/16 7,310 7,360 7,170 7,310 98,100
2004/04/15 7,200 7,400 6,730 7,300 250,600
2004/04/14 6,900 7,110 6,870 7,110 124,000
2004/04/13 6,800 6,950 6,740 6,880 168,000
2004/04/12 6,700 6,800 6,660 6,760 59,500
2004/04/09 6,700 6,730 6,660 6,710 45,300
2004/04/08 6,710 6,790 6,660 6,780 142,800
2004/04/07 6,790 6,860 6,750 6,810 99,600
2004/04/06 6,930 6,970 6,810 6,860 73,900
2004/04/05 7,000 7,000 6,930 6,930 34,000
2004/04/02 6,980 7,070 6,960 6,970 97,600
2004/04/01 6,880 6,980 6,560 6,960 77,600
2004/03/31 6,900 6,930 6,800 6,900 45,800
2004/03/30 6,910 6,980 6,900 6,900 101,800
2004/03/29 6,850 6,920 6,820 6,890 94,100
2004/03/26 6,840 6,870 6,730 6,830 88,600
2004/03/25 6,620 6,790 6,620 6,790 71,600
2004/03/24 6,660 6,830 6,640 6,680 88,200
2004/03/23 6,550 6,700 6,540 6,650 59,500
2004/03/22 6,690 6,720 6,610 6,650 98,000
2004/03/19 6,770 6,800 6,700 6,710 89,400
2004/03/18 6,800 6,900 6,720 6,770 151,500
2004/03/17 6,520 6,750 6,520 6,700 168,500
2004/03/16 6,490 6,560 6,460 6,500 143,800
2004/03/15 6,280 6,530 6,280 6,460 257,700
2004/03/12 6,310 6,310 6,190 6,260 102,700
2004/03/11 6,160 6,300 6,120 6,300 147,400
2004/03/10 6,100 6,170 6,080 6,160 109,100
2004/03/09 6,070 6,160 6,070 6,130 156,500
2004/03/08 6,230 6,280 6,100 6,220 64,100
2004/03/05 6,250 6,280 6,200 6,250 77,200
2004/03/04 6,080 6,280 6,050 6,240 128,500
2004/03/03 6,100 6,140 6,000 6,050 128,700
2004/03/02 6,280 6,280 6,130 6,200 150,000
2004/03/01 5,990 6,320 5,930 6,300 466,700
2004/02/27 5,800 5,990 5,770 5,960 313,000
2004/02/26 5,670 5,830 5,630 5,790 417,500
2004/02/25 5,500 5,630 5,470 5,600 248,200
2004/02/24 5,360 5,480 5,360 5,480 253,000
2004/02/23 5,580 5,580 5,440 5,450 235,800
2004/02/20 5,700 5,700 5,560 5,590 137,600
2004/02/19 5,580 5,690 5,560 5,640 268,300
2004/02/18 5,630 5,630 5,540 5,570 100,400
2004/02/17 5,680 5,680 5,590 5,660 132,300
2004/02/16 5,540 5,660 5,490 5,620 215,200
2004/02/13 5,590 5,600 5,380 5,480 195,000
2004/02/12 5,590 5,610 5,530 5,550 224,100
2004/02/10 5,470 5,540 5,370 5,500 316,000
2004/02/09 5,440 5,630 5,300 5,320 1,625,902
2004/02/06 6,090 6,100 5,100 5,240 2,232,802
2004/02/05 6,070 6,110 6,050 6,100 33,500
2004/02/04 6,220 6,250 6,080 6,100 50,700
2004/02/03 6,220 6,230 6,130 6,170 87,000
2004/02/02 6,300 6,320 6,210 6,230 99,000
2004/01/30 6,190 6,350 6,170 6,350 133,100
2004/01/29 6,150 6,190 6,070 6,150 72,100
2004/01/28 6,100 6,330 6,060 6,130 166,700
2004/01/27 6,160 6,200 6,070 6,090 93,100
2004/01/26 6,210 6,220 6,150 6,180 44,000
2004/01/23 6,210 6,340 6,190 6,250 182,800
2004/01/22 6,190 6,230 6,160 6,180 112,000
2004/01/21 6,080 6,250 6,070 6,160 192,300
2004/01/20 5,980 6,040 5,910 6,020 85,000
2004/01/19 5,950 6,090 5,850 5,870 63,500
2004/01/16 5,890 6,080 5,880 5,980 164,400
2004/01/15 5,790 5,870 5,700 5,800 115,900
2004/01/14 5,700 5,840 5,620 5,690 102,200
2004/01/13 5,880 5,880 5,620 5,730 96,900
2004/01/09 5,850 5,900 5,830 5,850 217,800
2004/01/08 5,570 5,870 5,560 5,820 452,800
2004/01/07 5,780 5,880 5,760 5,870 156,800
2004/01/06 5,540 5,720 5,490 5,680 118,900
2004/01/05 5,590 5,590 5,510 5,530 31,600

このページの先頭へ