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 |
---|---|---|---|---|---|
2006/12/29 | 2,255 | 2,290 | 2,255 | 2,275 | 108,000 |
2006/12/28 | 2,270 | 2,300 | 2,265 | 2,275 | 159,100 |
2006/12/27 | 2,285 | 2,315 | 2,285 | 2,300 | 113,500 |
2006/12/26 | 2,240 | 2,305 | 2,240 | 2,300 | 180,600 |
2006/12/25 | 2,290 | 2,320 | 2,240 | 2,260 | 277,500 |
2006/12/22 | 2,345 | 2,345 | 2,270 | 2,285 | 350,300 |
2006/12/21 | 2,360 | 2,390 | 2,345 | 2,360 | 195,400 |
2006/12/20 | 2,350 | 2,350 | 2,310 | 2,340 | 105,600 |
2006/12/19 | 2,350 | 2,365 | 2,305 | 2,310 | 256,900 |
2006/12/18 | 2,400 | 2,410 | 2,340 | 2,350 | 264,900 |
2006/12/15 | 2,395 | 2,420 | 2,375 | 2,385 | 771,500 |
2006/12/14 | 2,270 | 2,325 | 2,265 | 2,315 | 317,200 |
2006/12/13 | 2,300 | 2,300 | 2,225 | 2,260 | 381,900 |
2006/12/12 | 2,300 | 2,320 | 2,270 | 2,295 | 461,300 |
2006/12/11 | 2,315 | 2,345 | 2,305 | 2,325 | 170,800 |
2006/12/08 | 2,365 | 2,390 | 2,325 | 2,335 | 365,700 |
2006/12/07 | 2,395 | 2,410 | 2,360 | 2,395 | 365,900 |
2006/12/06 | 2,435 | 2,435 | 2,390 | 2,410 | 375,500 |
2006/12/05 | 2,435 | 2,460 | 2,420 | 2,440 | 243,200 |
2006/12/04 | 2,425 | 2,435 | 2,390 | 2,430 | 261,700 |
2006/12/01 | 2,415 | 2,450 | 2,415 | 2,420 | 339,500 |
2006/11/30 | 2,320 | 2,400 | 2,320 | 2,390 | 496,700 |
2006/11/29 | 2,285 | 2,330 | 2,270 | 2,310 | 342,100 |
2006/11/28 | 2,250 | 2,280 | 2,250 | 2,270 | 200,800 |
2006/11/27 | 2,215 | 2,280 | 2,205 | 2,270 | 251,800 |
2006/11/24 | 2,195 | 2,250 | 2,155 | 2,240 | 654,800 |
2006/11/22 | 2,060 | 2,155 | 2,045 | 2,155 | 313,600 |
2006/11/21 | 2,140 | 2,140 | 2,035 | 2,055 | 554,700 |
2006/11/20 | 2,180 | 2,190 | 2,110 | 2,120 | 354,000 |
2006/11/17 | 2,200 | 2,235 | 2,180 | 2,205 | 380,500 |
2006/11/16 | 2,225 | 2,250 | 2,175 | 2,185 | 313,900 |
2006/11/15 | 2,240 | 2,250 | 2,220 | 2,220 | 210,200 |
2006/11/14 | 2,195 | 2,225 | 2,150 | 2,200 | 282,000 |
2006/11/13 | 2,180 | 2,215 | 2,160 | 2,170 | 302,700 |
2006/11/10 | 2,165 | 2,190 | 2,160 | 2,165 | 205,800 |
2006/11/09 | 2,185 | 2,235 | 2,150 | 2,190 | 518,300 |
2006/11/08 | 2,275 | 2,320 | 2,180 | 2,185 | 471,400 |
2006/11/07 | 2,295 | 2,315 | 2,245 | 2,280 | 461,500 |
2006/11/06 | 2,280 | 2,300 | 2,245 | 2,285 | 915,300 |
2006/11/02 | 2,425 | 2,445 | 2,355 | 2,385 | 406,000 |
2006/11/01 | 2,470 | 2,475 | 2,445 | 2,460 | 310,100 |
2006/10/31 | 2,470 | 2,500 | 2,440 | 2,490 | 1,031,700 |
2006/10/30 | 2,470 | 2,495 | 2,460 | 2,470 | 601,300 |
2006/10/27 | 2,475 | 2,490 | 2,440 | 2,475 | 437,900 |
2006/10/26 | 2,415 | 2,455 | 2,415 | 2,450 | 147,900 |
2006/10/25 | 2,455 | 2,460 | 2,400 | 2,415 | 402,800 |
2006/10/24 | 2,445 | 2,470 | 2,420 | 2,450 | 412,400 |
2006/10/23 | 2,420 | 2,450 | 2,395 | 2,445 | 326,200 |
2006/10/20 | 2,440 | 2,450 | 2,390 | 2,415 | 573,100 |
2006/10/19 | 2,475 | 2,480 | 2,390 | 2,450 | 383,600 |
2006/10/18 | 2,430 | 2,440 | 2,400 | 2,435 | 371,300 |
2006/10/17 | 2,430 | 2,500 | 2,415 | 2,435 | 953,200 |
2006/10/16 | 2,370 | 2,425 | 2,355 | 2,395 | 744,200 |
2006/10/13 | 2,270 | 2,335 | 2,250 | 2,310 | 1,410,200 |
2006/10/12 | 2,230 | 2,230 | 2,150 | 2,155 | 895,500 |
2006/10/11 | 2,345 | 2,370 | 2,215 | 2,225 | 847,900 |
2006/10/10 | 2,380 | 2,400 | 2,350 | 2,370 | 757,600 |
2006/10/06 | 2,435 | 2,465 | 2,420 | 2,420 | 453,800 |
2006/10/05 | 2,490 | 2,490 | 2,455 | 2,465 | 158,600 |
2006/10/04 | 2,480 | 2,515 | 2,440 | 2,465 | 249,300 |
2006/10/03 | 2,495 | 2,495 | 2,460 | 2,475 | 127,600 |
2006/10/02 | 2,515 | 2,515 | 2,485 | 2,490 | 134,000 |
2006/09/29 | 2,460 | 2,505 | 2,460 | 2,500 | 414,200 |
2006/09/28 | 2,425 | 2,455 | 2,400 | 2,455 | 184,000 |
2006/09/27 | 2,345 | 2,425 | 2,340 | 2,425 | 409,700 |
2006/09/26 | 2,325 | 2,335 | 2,310 | 2,330 | 195,200 |
2006/09/25 | 2,310 | 2,330 | 2,245 | 2,305 | 446,000 |
2006/09/22 | 2,345 | 2,380 | 2,320 | 2,345 | 178,300 |
2006/09/21 | 2,415 | 2,415 | 2,345 | 2,365 | 245,800 |
2006/09/20 | 2,380 | 2,420 | 2,370 | 2,405 | 251,100 |
2006/09/19 | 2,385 | 2,420 | 2,350 | 2,410 | 336,900 |
2006/09/15 | 2,415 | 2,450 | 2,380 | 2,420 | 338,500 |
2006/09/14 | 2,380 | 2,405 | 2,335 | 2,375 | 227,100 |
2006/09/13 | 2,440 | 2,445 | 2,335 | 2,340 | 395,800 |
2006/09/12 | 2,440 | 2,450 | 2,375 | 2,415 | 481,800 |
2006/09/11 | 2,460 | 2,470 | 2,400 | 2,405 | 287,100 |
2006/09/08 | 2,435 | 2,460 | 2,400 | 2,425 | 731,400 |
2006/09/07 | 2,520 | 2,525 | 2,465 | 2,470 | 587,400 |
2006/09/06 | 2,620 | 2,625 | 2,520 | 2,530 | 661,100 |
2006/09/05 | 2,550 | 2,625 | 2,540 | 2,625 | 1,038,200 |
2006/09/04 | 2,480 | 2,550 | 2,470 | 2,535 | 737,300 |
2006/09/01 | 2,430 | 2,465 | 2,400 | 2,460 | 381,900 |
2006/08/31 | 2,380 | 2,435 | 2,335 | 2,400 | 464,000 |
2006/08/30 | 2,390 | 2,430 | 2,370 | 2,380 | 638,100 |
2006/08/29 | 2,390 | 2,390 | 2,340 | 2,365 | 290,100 |
2006/08/28 | 2,400 | 2,400 | 2,345 | 2,360 | 667,100 |
2006/08/25 | 2,310 | 2,385 | 2,300 | 2,385 | 776,900 |
2006/08/24 | 2,305 | 2,320 | 2,280 | 2,285 | 526,600 |
2006/08/23 | 2,330 | 2,340 | 2,300 | 2,325 | 432,400 |
2006/08/22 | 2,315 | 2,350 | 2,305 | 2,330 | 560,400 |
2006/08/21 | 2,360 | 2,380 | 2,300 | 2,300 | 1,083,400 |
2006/08/18 | 2,385 | 2,425 | 2,320 | 2,330 | 857,900 |
2006/08/17 | 2,395 | 2,455 | 2,365 | 2,365 | 1,143,000 |
2006/08/16 | 2,255 | 2,375 | 2,250 | 2,355 | 853,700 |
2006/08/15 | 2,220 | 2,235 | 2,195 | 2,220 | 259,300 |
2006/08/14 | 2,185 | 2,215 | 2,160 | 2,215 | 192,900 |
2006/08/11 | 2,150 | 2,185 | 2,140 | 2,175 | 203,600 |
2006/08/10 | 2,130 | 2,175 | 2,110 | 2,160 | 213,800 |
2006/08/09 | 2,095 | 2,140 | 2,090 | 2,130 | 342,100 |
2006/08/08 | 2,120 | 2,155 | 2,070 | 2,095 | 716,400 |
2006/08/07 | 2,185 | 2,200 | 2,140 | 2,170 | 376,900 |
2006/08/04 | 2,220 | 2,225 | 2,170 | 2,190 | 218,200 |
2006/08/03 | 2,225 | 2,235 | 2,180 | 2,215 | 501,400 |
2006/08/02 | 2,205 | 2,245 | 2,165 | 2,185 | 577,900 |
2006/08/01 | 2,165 | 2,260 | 2,150 | 2,195 | 1,313,600 |
2006/07/31 | 2,080 | 2,165 | 2,060 | 2,125 | 715,500 |
2006/07/28 | 2,025 | 2,065 | 1,997 | 2,045 | 378,200 |
2006/07/27 | 2,005 | 2,040 | 1,986 | 2,020 | 839,400 |
2006/07/26 | 2,100 | 2,100 | 2,025 | 2,045 | 515,800 |
2006/07/25 | 2,095 | 2,110 | 2,060 | 2,070 | 308,900 |
2006/07/24 | 2,030 | 2,120 | 2,030 | 2,055 | 629,300 |
2006/07/21 | 2,020 | 2,075 | 2,020 | 2,045 | 503,600 |
2006/07/20 | 2,065 | 2,080 | 2,025 | 2,050 | 1,091,000 |
2006/07/19 | 2,005 | 2,025 | 1,950 | 1,960 | 740,400 |
2006/07/18 | 2,120 | 2,130 | 1,985 | 2,005 | 1,217,200 |
2006/07/14 | 2,160 | 2,180 | 2,115 | 2,130 | 779,300 |
2006/07/13 | 2,190 | 2,205 | 2,095 | 2,165 | 1,274,000 |
2006/07/12 | 2,345 | 2,355 | 2,195 | 2,230 | 1,255,300 |
2006/07/11 | 2,440 | 2,440 | 2,360 | 2,375 | 301,600 |
2006/07/10 | 2,445 | 2,465 | 2,405 | 2,415 | 446,300 |
2006/07/07 | 2,515 | 2,535 | 2,480 | 2,485 | 621,500 |
2006/07/06 | 2,485 | 2,510 | 2,440 | 2,495 | 1,382,100 |
2006/07/05 | 2,680 | 2,690 | 2,635 | 2,645 | 369,300 |
2006/07/04 | 2,670 | 2,735 | 2,665 | 2,700 | 442,500 |
2006/07/03 | 2,630 | 2,680 | 2,620 | 2,655 | 371,300 |
2006/06/30 | 2,595 | 2,620 | 2,550 | 2,590 | 501,600 |
2006/06/29 | 2,580 | 2,580 | 2,505 | 2,520 | 558,000 |
2006/06/28 | 2,605 | 2,635 | 2,560 | 2,585 | 395,100 |
2006/06/27 | 2,625 | 2,690 | 2,625 | 2,685 | 134,500 |
2006/06/27 | 1 -> 3.00 分割 | ||||
2006/06/26 | 8,040 | 8,110 | 7,970 | 8,020 | 94,100 |
2006/06/23 | 8,040 | 8,080 | 7,920 | 8,080 | 93,600 |
2006/06/22 | 7,890 | 8,070 | 7,890 | 8,030 | 69,400 |
2006/06/21 | 7,930 | 7,970 | 7,690 | 7,800 | 96,500 |
2006/06/20 | 8,120 | 8,120 | 7,860 | 7,890 | 135,300 |
2006/06/19 | 8,000 | 8,220 | 7,990 | 8,100 | 104,800 |
2006/06/16 | 8,240 | 8,240 | 8,010 | 8,040 | 153,700 |
2006/06/15 | 7,890 | 8,070 | 7,870 | 8,040 | 290,000 |
2006/06/14 | 7,280 | 7,660 | 7,280 | 7,640 | 172,500 |
2006/06/13 | 7,520 | 7,650 | 7,450 | 7,470 | 228,700 |
2006/06/12 | 7,490 | 7,790 | 7,420 | 7,710 | 186,400 |
2006/06/09 | 7,320 | 7,590 | 7,180 | 7,400 | 289,500 |
2006/06/08 | 7,620 | 7,720 | 7,150 | 7,280 | 363,000 |
2006/06/07 | 8,010 | 8,040 | 7,800 | 7,820 | 110,800 |
2006/06/06 | 8,190 | 8,190 | 7,960 | 8,020 | 114,500 |
2006/06/05 | 8,010 | 8,300 | 7,940 | 8,280 | 208,500 |
2006/06/02 | 7,800 | 7,920 | 7,600 | 7,910 | 257,000 |
2006/06/01 | 8,220 | 8,320 | 7,860 | 7,900 | 181,900 |
2006/05/31 | 8,120 | 8,260 | 8,120 | 8,210 | 125,800 |
2006/05/30 | 8,400 | 8,400 | 8,200 | 8,320 | 122,200 |
2006/05/29 | 8,410 | 8,450 | 8,380 | 8,400 | 147,100 |
2006/05/26 | 8,470 | 8,480 | 8,310 | 8,380 | 235,900 |
2006/05/25 | 8,580 | 8,580 | 8,350 | 8,400 | 175,600 |
2006/05/24 | 8,560 | 8,590 | 8,430 | 8,480 | 117,500 |
2006/05/23 | 8,600 | 8,630 | 8,420 | 8,460 | 155,300 |
2006/05/22 | 8,900 | 8,930 | 8,590 | 8,610 | 122,700 |
2006/05/19 | 8,440 | 8,810 | 8,400 | 8,770 | 231,600 |
2006/05/18 | 8,400 | 8,450 | 8,310 | 8,440 | 177,000 |
2006/05/17 | 8,690 | 8,710 | 8,320 | 8,540 | 310,200 |
2006/05/16 | 8,770 | 8,870 | 8,650 | 8,680 | 247,300 |
2006/05/15 | 8,760 | 8,800 | 8,540 | 8,670 | 326,500 |
2006/05/12 | 8,930 | 9,030 | 8,710 | 8,960 | 237,800 |
2006/05/11 | 9,390 | 9,520 | 8,690 | 8,930 | 835,401 |
2006/05/10 | 10,070 | 10,100 | 9,660 | 9,690 | 509,301 |
2006/05/09 | 9,720 | 10,260 | 9,620 | 10,150 | 830,501 |
2006/05/08 | 9,700 | 9,770 | 9,460 | 9,720 | 230,700 |
2006/05/02 | 9,560 | 9,660 | 9,560 | 9,630 | 101,400 |
2006/05/01 | 9,720 | 9,790 | 9,610 | 9,730 | 69,900 |
2006/04/28 | 9,800 | 9,800 | 9,560 | 9,710 | 85,900 |
2006/04/27 | 9,710 | 9,870 | 9,640 | 9,720 | 138,600 |
2006/04/26 | 9,600 | 9,640 | 9,350 | 9,580 | 95,200 |
2006/04/25 | 9,240 | 9,590 | 9,150 | 9,530 | 158,900 |
2006/04/24 | 9,260 | 9,320 | 9,140 | 9,230 | 168,900 |
2006/04/21 | 9,660 | 9,700 | 9,440 | 9,510 | 105,400 |
2006/04/20 | 9,610 | 9,780 | 9,610 | 9,720 | 108,700 |
2006/04/19 | 9,910 | 9,940 | 9,650 | 9,670 | 165,800 |
2006/04/18 | 9,640 | 9,910 | 9,600 | 9,840 | 177,200 |
2006/04/17 | 9,560 | 9,830 | 9,530 | 9,690 | 327,400 |
2006/04/14 | 9,460 | 9,500 | 9,420 | 9,460 | 88,000 |
2006/04/13 | 9,470 | 9,480 | 9,220 | 9,420 | 137,800 |
2006/04/12 | 9,570 | 9,570 | 9,370 | 9,410 | 123,200 |
2006/04/11 | 9,490 | 9,560 | 9,320 | 9,490 | 109,100 |
2006/04/10 | 9,300 | 9,460 | 9,270 | 9,400 | 68,500 |
2006/04/07 | 9,490 | 9,490 | 9,310 | 9,380 | 118,200 |
2006/04/06 | 9,370 | 9,400 | 9,280 | 9,400 | 150,800 |
2006/04/05 | 9,370 | 9,460 | 9,330 | 9,370 | 291,600 |
2006/04/04 | 9,110 | 9,480 | 9,090 | 9,170 | 308,200 |
2006/04/03 | 8,900 | 9,070 | 8,900 | 9,020 | 160,100 |
2006/03/31 | 8,620 | 9,040 | 8,620 | 8,890 | 365,500 |
2006/03/30 | 8,570 | 8,700 | 8,530 | 8,600 | 221,400 |
2006/03/29 | 8,410 | 8,510 | 8,310 | 8,470 | 211,100 |
2006/03/28 | 8,310 | 8,440 | 8,280 | 8,420 | 137,400 |
2006/03/27 | 8,460 | 8,460 | 8,260 | 8,310 | 241,200 |
2006/03/24 | 8,490 | 8,560 | 8,430 | 8,460 | 115,100 |
2006/03/23 | 8,600 | 8,680 | 8,470 | 8,490 | 159,800 |
2006/03/22 | 8,640 | 8,730 | 8,560 | 8,590 | 244,200 |
2006/03/20 | 8,640 | 8,790 | 8,620 | 8,730 | 88,300 |
2006/03/17 | 8,630 | 8,760 | 8,530 | 8,610 | 300,600 |
2006/03/16 | 8,990 | 9,000 | 8,700 | 8,730 | 136,400 |
2006/03/15 | 9,030 | 9,030 | 8,980 | 8,990 | 77,000 |
2006/03/14 | 9,010 | 9,040 | 8,950 | 8,980 | 128,100 |
2006/03/13 | 8,950 | 9,050 | 8,910 | 9,010 | 150,400 |
2006/03/10 | 8,630 | 8,850 | 8,560 | 8,800 | 218,100 |
2006/03/09 | 8,330 | 8,540 | 8,300 | 8,530 | 160,400 |
2006/03/08 | 8,170 | 8,480 | 8,080 | 8,380 | 223,600 |
2006/03/07 | 8,520 | 8,540 | 8,180 | 8,220 | 251,200 |
2006/03/06 | 8,660 | 8,670 | 8,480 | 8,510 | 189,900 |
2006/03/03 | 8,500 | 8,830 | 8,500 | 8,760 | 291,300 |
2006/03/02 | 8,880 | 8,900 | 8,450 | 8,490 | 298,400 |
2006/03/01 | 8,870 | 8,870 | 8,740 | 8,810 | 205,100 |
2006/02/28 | 9,210 | 9,260 | 8,700 | 8,920 | 398,900 |
2006/02/27 | 9,590 | 9,590 | 9,110 | 9,110 | 719,201 |
2006/02/24 | 8,690 | 8,700 | 8,550 | 8,600 | 305,300 |
2006/02/23 | 8,680 | 8,780 | 8,460 | 8,610 | 538,701 |
2006/02/22 | 9,000 | 9,140 | 8,770 | 8,980 | 261,400 |
2006/02/21 | 8,570 | 8,800 | 8,550 | 8,770 | 217,900 |
2006/02/20 | 8,640 | 8,840 | 8,400 | 8,650 | 305,700 |
2006/02/17 | 8,800 | 8,940 | 8,500 | 8,640 | 550,401 |
2006/02/16 | 9,450 | 9,450 | 8,850 | 8,850 | 385,400 |
2006/02/15 | 10,000 | 10,060 | 9,790 | 9,850 | 146,200 |
2006/02/14 | 9,670 | 10,040 | 9,310 | 9,730 | 84,100 |
2006/02/13 | 10,100 | 10,100 | 9,730 | 9,770 | 125,400 |
2006/02/10 | 10,380 | 10,500 | 9,980 | 10,190 | 255,000 |
2006/02/09 | 10,630 | 11,030 | 10,330 | 10,580 | 483,100 |
2006/02/08 | 10,400 | 10,440 | 10,150 | 10,190 | 125,200 |
2006/02/07 | 10,390 | 10,460 | 10,350 | 10,440 | 139,600 |
2006/02/06 | 10,330 | 10,550 | 10,260 | 10,440 | 219,800 |
2006/02/03 | 9,900 | 10,160 | 9,800 | 10,130 | 239,100 |
2006/02/02 | 9,650 | 10,000 | 9,650 | 9,890 | 297,200 |
2006/02/01 | 9,820 | 9,860 | 9,520 | 9,550 | 96,200 |
2006/01/31 | 9,730 | 9,860 | 9,590 | 9,760 | 221,900 |
2006/01/30 | 10,000 | 10,260 | 9,880 | 10,130 | 202,500 |
2006/01/27 | 9,750 | 9,770 | 9,570 | 9,660 | 66,100 |
2006/01/26 | 9,670 | 9,830 | 9,500 | 9,550 | 105,500 |
2006/01/25 | 9,810 | 9,900 | 9,570 | 9,570 | 201,600 |
2006/01/24 | 9,300 | 10,050 | 9,290 | 9,910 | 302,200 |
2006/01/23 | 9,420 | 9,680 | 9,300 | 9,300 | 131,000 |
2006/01/20 | 10,400 | 10,400 | 9,610 | 9,820 | 138,500 |
2006/01/19 | 9,400 | 9,770 | 9,400 | 9,600 | 262,100 |
2006/01/18 | 9,610 | 9,800 | 9,140 | 9,220 | 349,900 |
2006/01/17 | 10,560 | 10,600 | 9,800 | 9,910 | 263,400 |
2006/01/16 | 10,900 | 10,930 | 10,600 | 10,720 | 225,300 |
2006/01/13 | 10,750 | 10,830 | 10,620 | 10,750 | 117,800 |
2006/01/12 | 10,770 | 10,900 | 10,610 | 10,800 | 261,400 |
2006/01/11 | 10,500 | 10,560 | 10,400 | 10,500 | 161,300 |
2006/01/10 | 10,610 | 10,770 | 10,300 | 10,460 | 171,300 |
2006/01/06 | 10,820 | 10,900 | 10,660 | 10,770 | 200,000 |
2006/01/05 | 10,150 | 10,980 | 10,140 | 10,920 | 534,101 |
2006/01/04 | 10,100 | 10,100 | 9,860 | 10,000 | 127,500 |