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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,791 | 1,800 | 1,778 | 1,786 | 97,400 |
| 2008/12/29 | 1,770 | 1,792 | 1,760 | 1,778 | 138,600 |
| 2008/12/26 | 1,768 | 1,778 | 1,751 | 1,773 | 76,900 |
| 2008/12/25 | 1,790 | 1,795 | 1,736 | 1,771 | 276,100 |
| 2008/12/24 | 1,772 | 1,811 | 1,764 | 1,790 | 557,700 |
| 2008/12/22 | 1,827 | 1,827 | 1,771 | 1,802 | 392,200 |
| 2008/12/19 | 1,793 | 1,814 | 1,764 | 1,797 | 577,500 |
| 2008/12/18 | 1,850 | 1,880 | 1,802 | 1,814 | 725,800 |
| 2008/12/17 | 1,760 | 1,825 | 1,737 | 1,825 | 977,800 |
| 2008/12/16 | 1,710 | 1,734 | 1,681 | 1,716 | 394,800 |
| 2008/12/15 | 1,772 | 1,785 | 1,730 | 1,731 | 591,000 |
| 2008/12/12 | 1,722 | 1,799 | 1,703 | 1,719 | 1,521,200 |
| 2008/12/11 | 1,806 | 1,811 | 1,731 | 1,760 | 1,728,200 |
| 2008/12/10 | 1,970 | 1,972 | 1,901 | 1,926 | 871,400 |
| 2008/12/09 | 2,050 | 2,095 | 1,969 | 1,992 | 702,400 |
| 2008/12/08 | 2,085 | 2,100 | 2,035 | 2,070 | 635,800 |
| 2008/12/05 | 2,160 | 2,175 | 2,085 | 2,110 | 288,100 |
| 2008/12/04 | 2,070 | 2,215 | 2,070 | 2,120 | 709,100 |
| 2008/12/03 | 1,888 | 2,045 | 1,888 | 2,030 | 632,400 |
| 2008/12/02 | 1,890 | 1,924 | 1,870 | 1,886 | 885,300 |
| 2008/12/01 | 2,015 | 2,040 | 1,943 | 1,989 | 495,500 |
| 2008/11/28 | 2,015 | 2,085 | 2,005 | 2,055 | 672,200 |
| 2008/11/27 | 2,090 | 2,135 | 2,070 | 2,095 | 251,100 |
| 2008/11/26 | 2,095 | 2,130 | 2,035 | 2,095 | 309,500 |
| 2008/11/25 | 2,120 | 2,180 | 2,025 | 2,115 | 362,600 |
| 2008/11/21 | 2,025 | 2,110 | 2,000 | 2,100 | 390,600 |
| 2008/11/20 | 2,165 | 2,210 | 2,075 | 2,105 | 396,400 |
| 2008/11/19 | 2,125 | 2,145 | 2,065 | 2,140 | 369,700 |
| 2008/11/18 | 2,090 | 2,205 | 2,070 | 2,165 | 993,700 |
| 2008/11/17 | 2,020 | 2,090 | 1,985 | 2,050 | 293,800 |
| 2008/11/14 | 2,060 | 2,080 | 1,982 | 2,020 | 369,700 |
| 2008/11/13 | 2,020 | 2,045 | 1,965 | 2,020 | 522,400 |
| 2008/11/12 | 2,040 | 2,045 | 2,000 | 2,025 | 360,600 |
| 2008/11/11 | 2,080 | 2,095 | 2,050 | 2,055 | 403,100 |
| 2008/11/10 | 2,035 | 2,095 | 2,035 | 2,055 | 335,700 |
| 2008/11/07 | 1,986 | 2,055 | 1,965 | 1,995 | 620,500 |
| 2008/11/06 | 1,998 | 2,045 | 1,973 | 2,025 | 594,900 |
| 2008/11/05 | 1,998 | 2,025 | 1,952 | 2,010 | 772,400 |
| 2008/11/04 | 1,766 | 1,889 | 1,765 | 1,885 | 415,900 |
| 2008/10/31 | 1,845 | 1,845 | 1,753 | 1,765 | 530,900 |
| 2008/10/30 | 1,692 | 1,899 | 1,663 | 1,845 | 1,171,900 |
| 2008/10/29 | 1,650 | 1,650 | 1,541 | 1,602 | 415,700 |
| 2008/10/28 | 1,433 | 1,588 | 1,417 | 1,584 | 372,800 |
| 2008/10/27 | 1,536 | 1,603 | 1,486 | 1,493 | 506,000 |
| 2008/10/24 | 1,731 | 1,731 | 1,616 | 1,620 | 502,900 |
| 2008/10/23 | 1,729 | 1,732 | 1,680 | 1,731 | 347,600 |
| 2008/10/22 | 1,755 | 1,757 | 1,711 | 1,729 | 216,700 |
| 2008/10/21 | 1,836 | 1,836 | 1,750 | 1,773 | 153,200 |
| 2008/10/20 | 1,780 | 1,794 | 1,736 | 1,780 | 325,300 |
| 2008/10/17 | 1,775 | 1,786 | 1,752 | 1,775 | 344,800 |
| 2008/10/16 | 1,610 | 1,764 | 1,579 | 1,670 | 666,900 |
| 2008/10/15 | 1,647 | 1,720 | 1,631 | 1,696 | 429,400 |
| 2008/10/14 | 1,694 | 1,794 | 1,686 | 1,737 | 398,600 |
| 2008/10/10 | 1,585 | 1,693 | 1,533 | 1,606 | 391,100 |
| 2008/10/09 | 1,695 | 1,759 | 1,633 | 1,649 | 498,200 |
| 2008/10/08 | 1,800 | 1,839 | 1,615 | 1,692 | 791,100 |
| 2008/10/07 | 1,836 | 1,883 | 1,800 | 1,847 | 484,400 |
| 2008/10/06 | 1,934 | 1,941 | 1,882 | 1,896 | 348,000 |
| 2008/10/03 | 1,880 | 1,948 | 1,873 | 1,933 | 346,900 |
| 2008/10/02 | 1,900 | 1,908 | 1,843 | 1,856 | 247,400 |
| 2008/10/01 | 1,910 | 1,929 | 1,860 | 1,886 | 296,800 |
| 2008/09/30 | 1,830 | 1,902 | 1,830 | 1,880 | 349,200 |
| 2008/09/29 | 1,970 | 2,010 | 1,939 | 1,950 | 201,700 |
| 2008/09/26 | 1,955 | 1,955 | 1,900 | 1,940 | 261,800 |
| 2008/09/25 | 1,988 | 1,988 | 1,905 | 1,955 | 375,900 |
| 2008/09/24 | 2,000 | 2,005 | 1,961 | 1,997 | 300,600 |
| 2008/09/22 | 2,085 | 2,085 | 2,020 | 2,030 | 189,200 |
| 2008/09/19 | 2,000 | 2,095 | 1,980 | 2,050 | 744,900 |
| 2008/09/18 | 1,910 | 2,010 | 1,872 | 1,987 | 577,300 |
| 2008/09/17 | 1,950 | 1,960 | 1,900 | 1,910 | 337,000 |
| 2008/09/16 | 1,823 | 1,933 | 1,801 | 1,933 | 643,300 |
| 2008/09/12 | 1,897 | 1,934 | 1,862 | 1,866 | 595,400 |
| 2008/09/11 | 1,881 | 1,921 | 1,873 | 1,896 | 275,700 |
| 2008/09/10 | 1,859 | 1,929 | 1,845 | 1,921 | 481,300 |
| 2008/09/09 | 1,877 | 1,881 | 1,851 | 1,862 | 293,800 |
| 2008/09/08 | 1,860 | 1,889 | 1,860 | 1,868 | 199,200 |
| 2008/09/05 | 1,869 | 1,889 | 1,832 | 1,837 | 479,800 |
| 2008/09/04 | 1,906 | 1,906 | 1,858 | 1,869 | 328,400 |
| 2008/09/03 | 1,899 | 1,926 | 1,880 | 1,905 | 176,400 |
| 2008/09/02 | 1,896 | 1,915 | 1,872 | 1,894 | 359,700 |
| 2008/09/01 | 1,890 | 1,905 | 1,881 | 1,895 | 253,000 |
| 2008/08/29 | 1,907 | 1,926 | 1,884 | 1,926 | 236,400 |
| 2008/08/28 | 1,894 | 1,894 | 1,845 | 1,877 | 196,700 |
| 2008/08/27 | 1,901 | 1,909 | 1,855 | 1,880 | 153,900 |
| 2008/08/26 | 1,896 | 1,900 | 1,847 | 1,897 | 282,500 |
| 2008/08/25 | 1,888 | 1,914 | 1,858 | 1,896 | 385,200 |
| 2008/08/22 | 1,896 | 1,918 | 1,859 | 1,908 | 519,600 |
| 2008/08/21 | 1,886 | 1,886 | 1,841 | 1,866 | 322,500 |
| 2008/08/20 | 1,901 | 1,901 | 1,867 | 1,885 | 441,400 |
| 2008/08/19 | 1,840 | 1,911 | 1,818 | 1,881 | 871,500 |
| 2008/08/18 | 1,975 | 2,025 | 1,966 | 2,000 | 258,100 |
| 2008/08/15 | 1,920 | 1,973 | 1,915 | 1,968 | 257,900 |
| 2008/08/14 | 1,950 | 1,952 | 1,924 | 1,937 | 219,900 |
| 2008/08/13 | 1,995 | 2,010 | 1,931 | 1,962 | 410,600 |
| 2008/08/12 | 1,990 | 2,030 | 1,984 | 2,015 | 399,800 |
| 2008/08/11 | 1,935 | 1,971 | 1,929 | 1,963 | 292,000 |
| 2008/08/08 | 1,900 | 1,924 | 1,873 | 1,910 | 163,700 |
| 2008/08/07 | 1,946 | 1,947 | 1,870 | 1,875 | 349,100 |
| 2008/08/06 | 1,960 | 1,983 | 1,939 | 1,972 | 312,300 |
| 2008/08/05 | 1,970 | 1,970 | 1,866 | 1,918 | 404,400 |
| 2008/08/04 | 1,961 | 1,990 | 1,938 | 1,969 | 194,500 |
| 2008/08/01 | 2,020 | 2,025 | 1,950 | 1,960 | 198,900 |
| 2008/07/31 | 1,985 | 2,020 | 1,967 | 2,020 | 204,200 |
| 2008/07/30 | 1,979 | 1,990 | 1,965 | 1,984 | 200,500 |
| 2008/07/29 | 1,976 | 1,977 | 1,908 | 1,945 | 204,000 |
| 2008/07/28 | 1,990 | 2,005 | 1,978 | 1,984 | 349,500 |
| 2008/07/25 | 1,956 | 1,987 | 1,935 | 1,951 | 239,200 |
| 2008/07/24 | 1,962 | 1,985 | 1,936 | 1,973 | 490,300 |
| 2008/07/23 | 1,896 | 1,945 | 1,880 | 1,932 | 414,100 |
| 2008/07/22 | 1,880 | 1,893 | 1,856 | 1,887 | 283,500 |
| 2008/07/18 | 1,890 | 1,898 | 1,825 | 1,831 | 332,300 |
| 2008/07/17 | 1,864 | 1,891 | 1,827 | 1,886 | 663,000 |
| 2008/07/16 | 1,786 | 1,879 | 1,783 | 1,863 | 760,300 |
| 2008/07/15 | 1,810 | 1,814 | 1,767 | 1,785 | 245,600 |
| 2008/07/14 | 1,786 | 1,806 | 1,760 | 1,791 | 242,700 |
| 2008/07/11 | 1,800 | 1,800 | 1,757 | 1,785 | 281,000 |
| 2008/07/10 | 1,750 | 1,798 | 1,733 | 1,790 | 237,300 |
| 2008/07/09 | 1,774 | 1,802 | 1,760 | 1,771 | 374,700 |
| 2008/07/08 | 1,780 | 1,781 | 1,731 | 1,744 | 419,300 |
| 2008/07/07 | 1,777 | 1,796 | 1,755 | 1,792 | 499,400 |
| 2008/07/04 | 1,780 | 1,831 | 1,762 | 1,824 | 352,200 |
| 2008/07/03 | 1,807 | 1,808 | 1,758 | 1,791 | 475,400 |
| 2008/07/02 | 1,875 | 1,879 | 1,808 | 1,815 | 404,300 |
| 2008/07/01 | 1,917 | 1,936 | 1,845 | 1,847 | 676,100 |
| 2008/06/30 | 1,913 | 1,978 | 1,912 | 1,943 | 428,300 |
| 2008/06/27 | 1,867 | 1,889 | 1,854 | 1,887 | 203,300 |
| 2008/06/26 | 1,925 | 1,943 | 1,891 | 1,925 | 265,800 |
| 2008/06/25 | 1,878 | 1,906 | 1,865 | 1,897 | 386,900 |
| 2008/06/24 | 1,907 | 1,980 | 1,905 | 1,913 | 852,900 |
| 2008/06/23 | 1,965 | 1,965 | 1,878 | 1,895 | 870,000 |
| 2008/06/20 | 1,993 | 2,010 | 1,961 | 1,990 | 419,200 |
| 2008/06/19 | 2,050 | 2,090 | 1,996 | 2,010 | 274,300 |
| 2008/06/18 | 2,085 | 2,090 | 2,050 | 2,075 | 257,600 |
| 2008/06/17 | 2,075 | 2,145 | 2,070 | 2,110 | 523,300 |
| 2008/06/16 | 2,005 | 2,060 | 1,982 | 2,035 | 322,800 |
| 2008/06/13 | 2,005 | 2,045 | 1,995 | 2,030 | 375,200 |
| 2008/06/12 | 2,045 | 2,060 | 2,010 | 2,030 | 219,500 |
| 2008/06/11 | 2,070 | 2,085 | 2,035 | 2,060 | 322,500 |
| 2008/06/10 | 2,100 | 2,100 | 2,040 | 2,050 | 164,700 |
| 2008/06/09 | 2,090 | 2,120 | 2,065 | 2,090 | 117,600 |
| 2008/06/06 | 2,150 | 2,165 | 2,105 | 2,120 | 173,400 |
| 2008/06/05 | 2,080 | 2,135 | 2,065 | 2,135 | 299,300 |
| 2008/06/04 | 2,095 | 2,110 | 2,065 | 2,090 | 535,100 |
| 2008/06/03 | 2,150 | 2,150 | 2,075 | 2,090 | 647,400 |
| 2008/06/02 | 2,195 | 2,205 | 2,145 | 2,155 | 400,700 |
| 2008/05/30 | 2,220 | 2,235 | 2,190 | 2,205 | 376,800 |
| 2008/05/29 | 2,190 | 2,230 | 2,180 | 2,220 | 540,900 |
| 2008/05/28 | 2,170 | 2,170 | 2,120 | 2,135 | 233,600 |
| 2008/05/27 | 2,165 | 2,185 | 2,135 | 2,155 | 199,300 |
| 2008/05/26 | 2,175 | 2,195 | 2,150 | 2,180 | 327,400 |
| 2008/05/23 | 2,150 | 2,215 | 2,135 | 2,195 | 356,800 |
| 2008/05/22 | 2,130 | 2,145 | 2,080 | 2,120 | 268,300 |
| 2008/05/21 | 2,165 | 2,170 | 2,115 | 2,135 | 314,400 |
| 2008/05/20 | 2,195 | 2,215 | 2,165 | 2,175 | 374,000 |
| 2008/05/19 | 2,190 | 2,205 | 2,170 | 2,180 | 191,300 |
| 2008/05/16 | 2,225 | 2,230 | 2,160 | 2,180 | 377,500 |
| 2008/05/15 | 2,230 | 2,265 | 2,220 | 2,240 | 334,400 |
| 2008/05/14 | 2,225 | 2,235 | 2,190 | 2,220 | 591,300 |
| 2008/05/13 | 2,190 | 2,255 | 2,180 | 2,235 | 655,700 |
| 2008/05/12 | 2,150 | 2,240 | 2,120 | 2,185 | 842,700 |
| 2008/05/09 | 2,050 | 2,205 | 2,005 | 2,180 | 2,602,400 |
| 2008/05/08 | 1,912 | 1,918 | 1,890 | 1,904 | 130,400 |
| 2008/05/07 | 1,920 | 1,929 | 1,888 | 1,912 | 298,700 |
| 2008/05/02 | 1,900 | 1,919 | 1,888 | 1,919 | 195,500 |
| 2008/05/01 | 1,886 | 1,908 | 1,864 | 1,870 | 232,800 |
| 2008/04/30 | 1,895 | 1,908 | 1,877 | 1,889 | 151,500 |
| 2008/04/28 | 1,882 | 1,900 | 1,858 | 1,894 | 225,200 |
| 2008/04/25 | 1,840 | 1,898 | 1,832 | 1,891 | 332,200 |
| 2008/04/24 | 1,864 | 1,869 | 1,819 | 1,831 | 422,300 |
| 2008/04/23 | 1,851 | 1,883 | 1,828 | 1,855 | 436,400 |
| 2008/04/22 | 1,884 | 1,909 | 1,871 | 1,877 | 333,400 |
| 2008/04/21 | 1,963 | 1,963 | 1,907 | 1,914 | 277,500 |
| 2008/04/18 | 1,926 | 1,963 | 1,893 | 1,923 | 317,400 |
| 2008/04/17 | 1,926 | 1,973 | 1,912 | 1,925 | 652,900 |
| 2008/04/16 | 1,850 | 1,905 | 1,850 | 1,896 | 540,000 |
| 2008/04/15 | 1,828 | 1,850 | 1,807 | 1,839 | 562,900 |
| 2008/04/14 | 1,800 | 1,830 | 1,777 | 1,825 | 371,000 |
| 2008/04/11 | 1,757 | 1,825 | 1,743 | 1,824 | 684,700 |
| 2008/04/10 | 1,806 | 1,806 | 1,720 | 1,756 | 1,612,700 |
| 2008/04/09 | 1,940 | 1,954 | 1,875 | 1,899 | 479,500 |
| 2008/04/08 | 1,990 | 2,020 | 1,925 | 1,940 | 495,700 |
| 2008/04/07 | 1,955 | 1,983 | 1,947 | 1,982 | 464,500 |
| 2008/04/04 | 1,931 | 1,964 | 1,922 | 1,955 | 551,000 |
| 2008/04/03 | 1,924 | 1,939 | 1,907 | 1,931 | 734,700 |
| 2008/04/02 | 1,899 | 1,926 | 1,895 | 1,919 | 521,400 |
| 2008/04/01 | 1,840 | 1,899 | 1,834 | 1,861 | 679,800 |
| 2008/03/31 | 1,841 | 1,849 | 1,800 | 1,810 | 494,200 |
| 2008/03/28 | 1,826 | 1,845 | 1,806 | 1,838 | 405,900 |
| 2008/03/27 | 1,815 | 1,825 | 1,787 | 1,804 | 717,600 |
| 2008/03/26 | 1,809 | 1,847 | 1,781 | 1,845 | 701,300 |
| 2008/03/25 | 1,838 | 1,838 | 1,811 | 1,822 | 402,800 |
| 2008/03/24 | 1,791 | 1,824 | 1,788 | 1,808 | 505,500 |
| 2008/03/21 | 1,745 | 1,795 | 1,727 | 1,792 | 815,700 |
| 2008/03/19 | 1,694 | 1,744 | 1,683 | 1,724 | 807,000 |
| 2008/03/18 | 1,582 | 1,678 | 1,582 | 1,675 | 1,245,200 |
| 2008/03/17 | 1,610 | 1,620 | 1,569 | 1,581 | 739,400 |
| 2008/03/14 | 1,670 | 1,670 | 1,607 | 1,616 | 853,700 |
| 2008/03/13 | 1,620 | 1,665 | 1,620 | 1,661 | 953,400 |
| 2008/03/12 | 1,668 | 1,675 | 1,609 | 1,616 | 721,800 |
| 2008/03/11 | 1,590 | 1,640 | 1,587 | 1,638 | 538,900 |
| 2008/03/10 | 1,629 | 1,647 | 1,599 | 1,607 | 937,000 |
| 2008/03/07 | 1,628 | 1,664 | 1,593 | 1,659 | 1,124,400 |
| 2008/03/06 | 1,649 | 1,712 | 1,649 | 1,692 | 1,091,100 |
| 2008/03/05 | 1,598 | 1,656 | 1,591 | 1,646 | 1,097,400 |
| 2008/03/04 | 1,648 | 1,650 | 1,564 | 1,578 | 1,349,200 |
| 2008/03/03 | 1,678 | 1,678 | 1,645 | 1,646 | 1,064,600 |
| 2008/02/29 | 1,679 | 1,693 | 1,671 | 1,684 | 777,900 |
| 2008/02/28 | 1,683 | 1,685 | 1,651 | 1,678 | 720,400 |
| 2008/02/27 | 1,635 | 1,688 | 1,635 | 1,683 | 1,264,400 |
| 2008/02/26 | 1,635 | 1,638 | 1,617 | 1,630 | 1,563,400 |
| 2008/02/25 | 1,641 | 1,647 | 1,619 | 1,635 | 1,923,100 |
| 2008/02/22 | 1,570 | 1,631 | 1,560 | 1,608 | 3,088,400 |
| 2008/02/21 | 1,476 | 1,477 | 1,391 | 1,471 | 1,595,300 |
| 2008/02/20 | 1,530 | 1,537 | 1,464 | 1,467 | 1,019,100 |
| 2008/02/19 | 1,473 | 1,524 | 1,455 | 1,514 | 1,818,500 |
| 2008/02/18 | 1,520 | 1,530 | 1,410 | 1,446 | 4,003,500 |
| 2008/02/15 | 1,680 | 1,715 | 1,573 | 1,629 | 2,261,800 |
| 2008/02/14 | 1,748 | 1,748 | 1,697 | 1,735 | 1,394,400 |
| 2008/02/13 | 1,799 | 1,805 | 1,756 | 1,759 | 495,400 |
| 2008/02/12 | 1,780 | 1,805 | 1,771 | 1,797 | 506,000 |
| 2008/02/08 | 1,798 | 1,813 | 1,768 | 1,774 | 623,500 |
| 2008/02/07 | 1,800 | 1,812 | 1,769 | 1,800 | 742,200 |
| 2008/02/06 | 1,769 | 1,828 | 1,757 | 1,812 | 1,356,700 |
| 2008/02/05 | 1,879 | 1,896 | 1,851 | 1,859 | 608,900 |
| 2008/02/04 | 1,888 | 1,921 | 1,881 | 1,897 | 430,500 |
| 2008/02/01 | 1,859 | 1,910 | 1,830 | 1,858 | 480,200 |
| 2008/01/31 | 1,848 | 1,889 | 1,820 | 1,886 | 346,300 |
| 2008/01/30 | 1,825 | 1,872 | 1,813 | 1,848 | 573,800 |
| 2008/01/29 | 1,890 | 1,906 | 1,855 | 1,885 | 311,100 |
| 2008/01/28 | 1,933 | 1,933 | 1,860 | 1,865 | 354,500 |
| 2008/01/25 | 1,905 | 1,939 | 1,872 | 1,939 | 458,000 |
| 2008/01/24 | 1,807 | 1,885 | 1,807 | 1,881 | 524,200 |
| 2008/01/23 | 1,817 | 1,860 | 1,801 | 1,816 | 1,103,700 |
| 2008/01/22 | 1,851 | 1,898 | 1,825 | 1,835 | 947,000 |
| 2008/01/21 | 1,997 | 2,020 | 1,971 | 1,971 | 382,000 |
| 2008/01/18 | 1,969 | 2,025 | 1,955 | 2,010 | 448,500 |
| 2008/01/17 | 1,940 | 1,980 | 1,930 | 1,975 | 453,300 |
| 2008/01/16 | 1,996 | 2,025 | 1,941 | 1,950 | 698,000 |
| 2008/01/15 | 2,060 | 2,075 | 1,987 | 1,994 | 582,100 |
| 2008/01/11 | 2,120 | 2,130 | 2,070 | 2,100 | 394,200 |
| 2008/01/10 | 2,140 | 2,165 | 2,125 | 2,130 | 339,900 |
| 2008/01/09 | 2,095 | 2,160 | 2,070 | 2,155 | 400,200 |
| 2008/01/08 | 2,110 | 2,130 | 2,095 | 2,110 | 253,600 |
| 2008/01/07 | 2,090 | 2,125 | 2,085 | 2,105 | 291,200 |
| 2008/01/04 | 2,160 | 2,185 | 2,115 | 2,115 | 411,200 |