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 |
|---|---|---|---|---|---|
| 2005/12/30 | 9,900 | 9,950 | 9,610 | 9,860 | 154,800 |
| 2005/12/29 | 9,720 | 10,090 | 9,530 | 9,900 | 365,000 |
| 2005/12/28 | 9,370 | 9,440 | 9,280 | 9,420 | 57,400 |
| 2005/12/27 | 9,360 | 9,460 | 9,360 | 9,360 | 108,200 |
| 2005/12/26 | 9,250 | 9,570 | 9,240 | 9,520 | 102,500 |
| 2005/12/22 | 9,400 | 9,400 | 9,200 | 9,260 | 182,900 |
| 2005/12/21 | 9,440 | 9,470 | 9,310 | 9,350 | 123,100 |
| 2005/12/20 | 9,420 | 9,570 | 9,320 | 9,430 | 138,300 |
| 2005/12/19 | 9,390 | 9,430 | 9,260 | 9,370 | 94,300 |
| 2005/12/16 | 9,480 | 9,630 | 9,230 | 9,290 | 169,000 |
| 2005/12/15 | 9,780 | 9,870 | 9,480 | 9,550 | 131,200 |
| 2005/12/14 | 9,840 | 9,970 | 9,750 | 9,870 | 107,800 |
| 2005/12/13 | 10,000 | 10,000 | 9,680 | 9,820 | 90,400 |
| 2005/12/12 | 9,600 | 10,130 | 9,560 | 9,950 | 308,400 |
| 2005/12/09 | 9,100 | 9,530 | 8,990 | 9,460 | 233,100 |
| 2005/12/08 | 9,560 | 9,600 | 9,040 | 9,160 | 246,200 |
| 2005/12/07 | 9,250 | 9,710 | 9,200 | 9,660 | 293,400 |
| 2005/12/06 | 9,350 | 9,350 | 9,160 | 9,240 | 108,500 |
| 2005/12/05 | 9,170 | 9,350 | 9,100 | 9,330 | 105,000 |
| 2005/12/02 | 9,120 | 9,180 | 8,970 | 9,140 | 100,700 |
| 2005/12/01 | 8,770 | 9,150 | 8,770 | 9,120 | 165,400 |
| 2005/11/30 | 8,880 | 8,970 | 8,830 | 8,870 | 95,500 |
| 2005/11/29 | 8,610 | 8,960 | 8,600 | 8,910 | 139,500 |
| 2005/11/28 | 8,720 | 8,740 | 8,590 | 8,630 | 70,200 |
| 2005/11/25 | 8,610 | 8,680 | 8,590 | 8,640 | 41,300 |
| 2005/11/24 | 8,680 | 8,720 | 8,550 | 8,590 | 93,000 |
| 2005/11/22 | 8,790 | 8,840 | 8,500 | 8,600 | 168,700 |
| 2005/11/21 | 8,960 | 9,000 | 8,750 | 8,780 | 62,500 |
| 2005/11/18 | 9,040 | 9,050 | 8,820 | 8,860 | 94,400 |
| 2005/11/17 | 8,950 | 9,020 | 8,920 | 9,020 | 76,200 |
| 2005/11/16 | 8,730 | 8,950 | 8,660 | 8,940 | 157,200 |
| 2005/11/15 | 8,600 | 8,760 | 8,560 | 8,730 | 162,500 |
| 2005/11/14 | 8,560 | 8,660 | 8,520 | 8,590 | 73,300 |
| 2005/11/11 | 8,440 | 8,540 | 8,440 | 8,490 | 73,300 |
| 2005/11/10 | 8,520 | 8,660 | 8,430 | 8,470 | 71,800 |
| 2005/11/09 | 8,580 | 8,650 | 8,470 | 8,520 | 129,100 |
| 2005/11/08 | 8,730 | 8,820 | 8,670 | 8,680 | 48,900 |
| 2005/11/07 | 8,480 | 8,730 | 8,470 | 8,730 | 243,700 |
| 2005/11/04 | 8,900 | 8,900 | 8,460 | 8,500 | 399,800 |
| 2005/11/02 | 9,000 | 9,140 | 8,720 | 8,880 | 363,700 |
| 2005/11/01 | 8,710 | 8,940 | 8,700 | 8,890 | 321,600 |
| 2005/10/31 | 8,350 | 8,450 | 8,250 | 8,360 | 422,800 |
| 2005/10/28 | 8,070 | 8,220 | 8,070 | 8,150 | 210,300 |
| 2005/10/27 | 7,920 | 8,230 | 7,920 | 8,170 | 426,800 |
| 2005/10/26 | 8,000 | 8,000 | 7,790 | 7,820 | 201,900 |
| 2005/10/25 | 7,800 | 8,000 | 7,740 | 7,950 | 162,600 |
| 2005/10/24 | 7,730 | 7,810 | 7,650 | 7,760 | 150,800 |
| 2005/10/21 | 7,500 | 7,700 | 7,480 | 7,690 | 154,100 |
| 2005/10/20 | 7,460 | 7,540 | 7,450 | 7,490 | 39,500 |
| 2005/10/19 | 7,470 | 7,500 | 7,390 | 7,480 | 59,700 |
| 2005/10/18 | 7,560 | 7,560 | 7,430 | 7,460 | 75,000 |
| 2005/10/17 | 7,530 | 7,580 | 7,500 | 7,560 | 86,600 |
| 2005/10/14 | 7,340 | 7,510 | 7,300 | 7,430 | 149,400 |
| 2005/10/13 | 7,320 | 7,420 | 7,280 | 7,330 | 118,100 |
| 2005/10/12 | 7,510 | 7,550 | 7,470 | 7,490 | 121,400 |
| 2005/10/11 | 7,300 | 7,510 | 7,300 | 7,500 | 90,700 |
| 2005/10/07 | 7,400 | 7,540 | 7,350 | 7,430 | 106,200 |
| 2005/10/06 | 7,550 | 7,570 | 7,370 | 7,370 | 99,400 |
| 2005/10/05 | 7,530 | 7,590 | 7,530 | 7,570 | 148,400 |
| 2005/10/04 | 7,530 | 7,550 | 7,470 | 7,480 | 158,500 |
| 2005/10/03 | 7,380 | 7,560 | 7,370 | 7,520 | 234,900 |
| 2005/09/30 | 7,350 | 7,450 | 7,300 | 7,300 | 141,800 |
| 2005/09/29 | 7,260 | 7,370 | 7,200 | 7,310 | 342,600 |
| 2005/09/28 | 7,000 | 7,100 | 6,950 | 7,100 | 200,300 |
| 2005/09/27 | 6,890 | 7,010 | 6,890 | 6,960 | 205,100 |
| 2005/09/26 | 6,830 | 6,880 | 6,830 | 6,860 | 75,600 |
| 2005/09/22 | 6,910 | 6,940 | 6,810 | 6,830 | 89,800 |
| 2005/09/21 | 6,970 | 7,010 | 6,910 | 6,910 | 70,600 |
| 2005/09/20 | 7,070 | 7,070 | 7,030 | 7,040 | 51,300 |
| 2005/09/16 | 7,040 | 7,070 | 7,010 | 7,010 | 90,200 |
| 2005/09/15 | 6,950 | 7,020 | 6,950 | 6,990 | 73,800 |
| 2005/09/14 | 6,960 | 7,010 | 6,950 | 6,960 | 50,500 |
| 2005/09/13 | 7,040 | 7,040 | 6,970 | 7,020 | 49,900 |
| 2005/09/12 | 7,050 | 7,080 | 6,980 | 7,040 | 72,700 |
| 2005/09/09 | 6,870 | 6,970 | 6,870 | 6,950 | 123,100 |
| 2005/09/08 | 6,970 | 7,010 | 6,910 | 6,910 | 75,200 |
| 2005/09/07 | 7,100 | 7,120 | 6,940 | 6,960 | 93,800 |
| 2005/09/06 | 7,220 | 7,240 | 7,080 | 7,100 | 57,700 |
| 2005/09/05 | 7,200 | 7,250 | 7,190 | 7,220 | 99,100 |
| 2005/09/02 | 7,070 | 7,170 | 7,070 | 7,150 | 117,300 |
| 2005/09/01 | 7,000 | 7,100 | 7,000 | 7,060 | 70,000 |
| 2005/08/31 | 7,000 | 7,040 | 6,970 | 7,030 | 77,900 |
| 2005/08/30 | 7,000 | 7,060 | 7,000 | 7,010 | 56,700 |
| 2005/08/29 | 6,910 | 7,070 | 6,910 | 7,000 | 73,500 |
| 2005/08/26 | 7,010 | 7,030 | 6,920 | 7,010 | 63,400 |
| 2005/08/25 | 7,050 | 7,130 | 7,020 | 7,060 | 76,100 |
| 2005/08/24 | 7,050 | 7,130 | 7,040 | 7,070 | 115,200 |
| 2005/08/23 | 7,000 | 7,150 | 7,000 | 7,110 | 236,400 |
| 2005/08/22 | 6,900 | 6,980 | 6,900 | 6,940 | 161,200 |
| 2005/08/19 | 7,010 | 7,020 | 6,820 | 6,850 | 219,200 |
| 2005/08/18 | 7,000 | 7,070 | 6,980 | 6,980 | 98,900 |
| 2005/08/17 | 6,930 | 7,080 | 6,900 | 6,980 | 109,700 |
| 2005/08/16 | 6,970 | 6,970 | 6,920 | 6,950 | 95,800 |
| 2005/08/15 | 6,940 | 6,960 | 6,870 | 6,950 | 115,600 |
| 2005/08/12 | 6,800 | 6,940 | 6,770 | 6,930 | 246,400 |
| 2005/08/11 | 6,530 | 6,870 | 6,530 | 6,840 | 249,100 |
| 2005/08/10 | 6,440 | 6,530 | 6,430 | 6,500 | 105,700 |
| 2005/08/09 | 6,320 | 6,440 | 6,290 | 6,430 | 69,100 |
| 2005/08/08 | 6,270 | 6,290 | 6,180 | 6,270 | 58,600 |
| 2005/08/05 | 6,270 | 6,300 | 6,220 | 6,290 | 70,500 |
| 2005/08/04 | 6,300 | 6,320 | 6,270 | 6,300 | 118,600 |
| 2005/08/03 | 6,340 | 6,370 | 6,320 | 6,340 | 143,400 |
| 2005/08/02 | 6,360 | 6,390 | 6,360 | 6,370 | 29,200 |
| 2005/08/01 | 6,400 | 6,430 | 6,390 | 6,400 | 43,000 |
| 2005/07/29 | 6,370 | 6,450 | 6,360 | 6,410 | 64,900 |
| 2005/07/28 | 6,390 | 6,400 | 6,380 | 6,380 | 14,900 |
| 2005/07/27 | 6,370 | 6,400 | 6,370 | 6,390 | 40,200 |
| 2005/07/26 | 6,420 | 6,420 | 6,370 | 6,390 | 44,800 |
| 2005/07/25 | 6,430 | 6,430 | 6,400 | 6,410 | 43,900 |
| 2005/07/22 | 6,360 | 6,420 | 6,360 | 6,400 | 17,200 |
| 2005/07/21 | 6,450 | 6,470 | 6,430 | 6,430 | 38,200 |
| 2005/07/20 | 6,420 | 6,450 | 6,410 | 6,420 | 33,000 |
| 2005/07/19 | 6,340 | 6,440 | 6,340 | 6,420 | 61,500 |
| 2005/07/15 | 6,420 | 6,420 | 6,330 | 6,360 | 81,800 |
| 2005/07/14 | 6,350 | 6,450 | 6,350 | 6,420 | 73,000 |
| 2005/07/13 | 6,320 | 6,380 | 6,290 | 6,380 | 73,800 |
| 2005/07/12 | 6,400 | 6,400 | 6,310 | 6,340 | 82,300 |
| 2005/07/11 | 6,360 | 6,400 | 6,350 | 6,380 | 76,400 |
| 2005/07/08 | 6,340 | 6,360 | 6,290 | 6,320 | 85,600 |
| 2005/07/07 | 6,250 | 6,350 | 6,230 | 6,330 | 125,700 |
| 2005/07/06 | 6,230 | 6,270 | 6,200 | 6,200 | 149,000 |
| 2005/07/05 | 6,140 | 6,250 | 6,140 | 6,210 | 216,800 |
| 2005/07/04 | 6,110 | 6,150 | 6,090 | 6,130 | 36,300 |
| 2005/07/01 | 6,050 | 6,140 | 6,050 | 6,100 | 81,100 |
| 2005/06/30 | 6,080 | 6,090 | 6,030 | 6,040 | 27,200 |
| 2005/06/29 | 6,100 | 6,120 | 6,080 | 6,080 | 60,800 |
| 2005/06/28 | 6,050 | 6,100 | 6,050 | 6,100 | 122,000 |
| 2005/06/27 | 6,080 | 6,080 | 6,030 | 6,070 | 73,000 |
| 2005/06/24 | 6,050 | 6,100 | 6,030 | 6,080 | 88,300 |
| 2005/06/23 | 6,040 | 6,060 | 6,030 | 6,040 | 46,200 |
| 2005/06/22 | 6,060 | 6,070 | 6,030 | 6,040 | 65,500 |
| 2005/06/21 | 6,020 | 6,060 | 6,020 | 6,030 | 50,400 |
| 2005/06/20 | 6,090 | 6,090 | 6,010 | 6,050 | 74,200 |
| 2005/06/17 | 5,960 | 6,010 | 5,960 | 6,000 | 71,400 |
| 2005/06/16 | 5,970 | 5,990 | 5,950 | 5,950 | 45,300 |
| 2005/06/15 | 5,980 | 5,980 | 5,920 | 5,920 | 101,300 |
| 2005/06/14 | 5,920 | 6,020 | 5,920 | 5,980 | 180,600 |
| 2005/06/13 | 5,950 | 5,970 | 5,920 | 5,930 | 32,800 |
| 2005/06/10 | 5,910 | 5,970 | 5,910 | 5,920 | 98,200 |
| 2005/06/09 | 5,940 | 5,950 | 5,900 | 5,900 | 44,200 |
| 2005/06/08 | 5,900 | 5,980 | 5,890 | 5,960 | 71,500 |
| 2005/06/07 | 5,920 | 5,930 | 5,880 | 5,910 | 56,800 |
| 2005/06/06 | 5,870 | 5,930 | 5,870 | 5,920 | 59,900 |
| 2005/06/03 | 6,000 | 6,000 | 5,930 | 5,970 | 57,100 |
| 2005/06/02 | 6,020 | 6,030 | 5,980 | 6,010 | 82,400 |
| 2005/06/01 | 5,940 | 6,020 | 5,940 | 6,010 | 94,600 |
| 2005/05/31 | 5,910 | 5,970 | 5,890 | 5,940 | 107,300 |
| 2005/05/30 | 5,950 | 5,970 | 5,860 | 5,900 | 120,300 |
| 2005/05/27 | 6,000 | 6,000 | 5,930 | 5,950 | 114,600 |
| 2005/05/26 | 5,990 | 6,000 | 5,890 | 5,910 | 59,600 |
| 2005/05/25 | 6,010 | 6,050 | 5,970 | 6,010 | 80,400 |
| 2005/05/24 | 6,110 | 6,110 | 6,030 | 6,060 | 53,000 |
| 2005/05/23 | 6,110 | 6,130 | 6,040 | 6,070 | 95,400 |
| 2005/05/20 | 6,150 | 6,150 | 6,080 | 6,100 | 106,800 |
| 2005/05/19 | 6,000 | 6,090 | 5,980 | 6,070 | 91,900 |
| 2005/05/18 | 6,000 | 6,050 | 5,940 | 5,980 | 88,200 |
| 2005/05/17 | 6,190 | 6,200 | 5,920 | 5,940 | 155,900 |
| 2005/05/16 | 6,130 | 6,160 | 6,110 | 6,150 | 38,600 |
| 2005/05/13 | 6,200 | 6,200 | 6,140 | 6,140 | 76,000 |
| 2005/05/12 | 6,180 | 6,240 | 6,170 | 6,200 | 56,900 |
| 2005/05/11 | 6,140 | 6,230 | 6,130 | 6,200 | 150,300 |
| 2005/05/10 | 6,340 | 6,400 | 6,230 | 6,260 | 185,600 |
| 2005/05/09 | 6,490 | 6,490 | 6,400 | 6,420 | 72,000 |
| 2005/05/06 | 6,510 | 6,510 | 6,410 | 6,480 | 59,800 |
| 2005/05/02 | 6,410 | 6,500 | 6,410 | 6,500 | 65,700 |
| 2005/04/28 | 6,430 | 6,440 | 6,380 | 6,400 | 51,400 |
| 2005/04/27 | 6,470 | 6,490 | 6,460 | 6,460 | 30,300 |
| 2005/04/26 | 6,500 | 6,510 | 6,480 | 6,490 | 65,100 |
| 2005/04/25 | 6,430 | 6,510 | 6,390 | 6,500 | 142,100 |
| 2005/04/22 | 6,390 | 6,400 | 6,310 | 6,370 | 73,000 |
| 2005/04/21 | 6,260 | 6,340 | 6,250 | 6,320 | 91,500 |
| 2005/04/20 | 6,340 | 6,400 | 6,280 | 6,400 | 116,500 |
| 2005/04/19 | 6,180 | 6,270 | 6,130 | 6,240 | 69,000 |
| 2005/04/18 | 6,220 | 6,270 | 6,180 | 6,180 | 97,500 |
| 2005/04/15 | 6,440 | 6,470 | 6,310 | 6,310 | 140,500 |
| 2005/04/14 | 6,440 | 6,580 | 6,430 | 6,540 | 382,200 |
| 2005/04/13 | 6,330 | 6,450 | 6,320 | 6,450 | 188,200 |
| 2005/04/12 | 6,340 | 6,350 | 6,270 | 6,290 | 48,900 |
| 2005/04/11 | 6,270 | 6,360 | 6,260 | 6,330 | 102,900 |
| 2005/04/08 | 6,290 | 6,290 | 6,230 | 6,260 | 42,500 |
| 2005/04/07 | 6,270 | 6,290 | 6,220 | 6,290 | 59,600 |
| 2005/04/06 | 6,300 | 6,320 | 6,250 | 6,270 | 54,900 |
| 2005/04/05 | 6,270 | 6,300 | 6,250 | 6,280 | 49,900 |
| 2005/04/04 | 6,300 | 6,330 | 6,250 | 6,270 | 41,800 |
| 2005/04/01 | 6,300 | 6,370 | 6,280 | 6,330 | 97,700 |
| 2005/03/31 | 6,290 | 6,320 | 6,260 | 6,290 | 40,400 |
| 2005/03/30 | 6,330 | 6,400 | 6,170 | 6,240 | 256,300 |
| 2005/03/29 | 6,400 | 6,450 | 6,390 | 6,400 | 79,700 |
| 2005/03/28 | 6,400 | 6,450 | 6,390 | 6,400 | 33,200 |
| 2005/03/25 | 6,400 | 6,400 | 6,360 | 6,390 | 60,600 |
| 2005/03/24 | 6,430 | 6,440 | 6,330 | 6,360 | 109,900 |
| 2005/03/23 | 6,480 | 6,480 | 6,390 | 6,450 | 161,500 |
| 2005/03/22 | 6,420 | 6,500 | 6,400 | 6,490 | 257,500 |
| 2005/03/18 | 6,290 | 6,400 | 6,290 | 6,390 | 149,800 |
| 2005/03/17 | 6,250 | 6,310 | 6,250 | 6,250 | 148,200 |
| 2005/03/16 | 6,200 | 6,410 | 6,180 | 6,350 | 347,300 |
| 2005/03/15 | 6,230 | 6,250 | 6,160 | 6,190 | 86,100 |
| 2005/03/14 | 6,240 | 6,280 | 6,210 | 6,240 | 165,400 |
| 2005/03/11 | 6,130 | 6,250 | 6,120 | 6,230 | 260,400 |
| 2005/03/10 | 5,960 | 6,130 | 5,880 | 6,040 | 293,800 |
| 2005/03/09 | 6,150 | 6,230 | 6,140 | 6,160 | 276,100 |
| 2005/03/08 | 6,060 | 6,160 | 6,050 | 6,130 | 149,100 |
| 2005/03/07 | 6,120 | 6,180 | 6,050 | 6,050 | 124,400 |
| 2005/03/04 | 6,150 | 6,170 | 6,110 | 6,160 | 120,200 |
| 2005/03/03 | 6,170 | 6,240 | 6,160 | 6,180 | 67,100 |
| 2005/03/02 | 6,190 | 6,270 | 6,170 | 6,260 | 318,600 |
| 2005/03/01 | 6,090 | 6,160 | 6,080 | 6,140 | 171,700 |
| 2005/02/28 | 6,030 | 6,110 | 6,010 | 6,060 | 243,100 |
| 2005/02/25 | 5,880 | 6,010 | 5,870 | 5,970 | 422,700 |
| 2005/02/24 | 5,890 | 5,890 | 5,820 | 5,860 | 146,200 |
| 2005/02/23 | 5,880 | 5,910 | 5,790 | 5,810 | 164,500 |
| 2005/02/22 | 5,810 | 5,910 | 5,770 | 5,870 | 215,700 |
| 2005/02/21 | 5,750 | 5,800 | 5,750 | 5,790 | 99,800 |
| 2005/02/18 | 5,750 | 5,830 | 5,720 | 5,740 | 125,700 |
| 2005/02/17 | 5,720 | 5,760 | 5,720 | 5,750 | 155,600 |
| 2005/02/16 | 5,790 | 5,820 | 5,750 | 5,780 | 187,700 |
| 2005/02/15 | 5,880 | 5,890 | 5,780 | 5,780 | 173,300 |
| 2005/02/14 | 5,900 | 5,940 | 5,870 | 5,880 | 127,000 |
| 2005/02/10 | 5,910 | 5,920 | 5,880 | 5,910 | 84,500 |
| 2005/02/09 | 5,950 | 5,950 | 5,910 | 5,930 | 213,300 |
| 2005/02/08 | 5,920 | 5,930 | 5,900 | 5,910 | 80,900 |
| 2005/02/07 | 5,900 | 5,940 | 5,850 | 5,930 | 176,400 |
| 2005/02/04 | 5,970 | 5,970 | 5,890 | 5,910 | 187,700 |
| 2005/02/03 | 5,960 | 5,990 | 5,920 | 5,980 | 413,100 |
| 2005/02/02 | 5,950 | 5,970 | 5,880 | 5,920 | 333,700 |
| 2005/02/01 | 5,660 | 5,970 | 5,650 | 5,950 | 945,601 |
| 2005/01/31 | 5,630 | 5,700 | 5,560 | 5,680 | 241,900 |
| 2005/01/28 | 5,680 | 5,680 | 5,550 | 5,590 | 268,500 |
| 2005/01/27 | 5,710 | 5,710 | 5,650 | 5,700 | 176,200 |
| 2005/01/26 | 5,700 | 5,710 | 5,650 | 5,690 | 167,400 |
| 2005/01/25 | 5,700 | 5,720 | 5,620 | 5,640 | 143,000 |
| 2005/01/24 | 5,680 | 5,760 | 5,660 | 5,700 | 302,000 |
| 2005/01/21 | 5,510 | 5,710 | 5,510 | 5,670 | 348,300 |
| 2005/01/20 | 5,580 | 5,580 | 5,510 | 5,520 | 187,500 |
| 2005/01/19 | 5,670 | 5,670 | 5,600 | 5,600 | 262,800 |
| 2005/01/18 | 5,700 | 5,740 | 5,580 | 5,630 | 360,400 |
| 2005/01/17 | 5,590 | 5,710 | 5,570 | 5,660 | 730,301 |
| 2005/01/14 | 5,530 | 5,560 | 5,470 | 5,520 | 349,600 |
| 2005/01/13 | 5,530 | 5,660 | 5,490 | 5,510 | 914,501 |
| 2005/01/12 | 5,320 | 5,530 | 5,320 | 5,480 | 1,501,402 |
| 2005/01/11 | 5,180 | 5,230 | 5,160 | 5,230 | 336,700 |
| 2005/01/07 | 5,130 | 5,190 | 5,100 | 5,120 | 295,900 |
| 2005/01/06 | 5,170 | 5,190 | 5,120 | 5,130 | 234,600 |
| 2005/01/05 | 5,250 | 5,250 | 5,130 | 5,170 | 233,700 |
| 2005/01/04 | 5,290 | 5,310 | 5,250 | 5,250 | 227,500 |