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 |
---|---|---|---|---|---|
2010/12/30 | 2,499 | 2,499 | 2,467 | 2,473 | 141,700 |
2010/12/29 | 2,464 | 2,504 | 2,457 | 2,497 | 205,000 |
2010/12/28 | 2,496 | 2,500 | 2,459 | 2,463 | 287,800 |
2010/12/27 | 2,511 | 2,517 | 2,473 | 2,495 | 233,400 |
2010/12/24 | 2,457 | 2,510 | 2,452 | 2,495 | 226,000 |
2010/12/22 | 2,521 | 2,521 | 2,467 | 2,472 | 329,000 |
2010/12/21 | 2,520 | 2,542 | 2,478 | 2,494 | 470,400 |
2010/12/20 | 2,525 | 2,542 | 2,498 | 2,523 | 309,400 |
2010/12/17 | 2,528 | 2,542 | 2,496 | 2,500 | 610,100 |
2010/12/16 | 2,594 | 2,594 | 2,514 | 2,525 | 788,300 |
2010/12/15 | 2,642 | 2,657 | 2,595 | 2,620 | 638,000 |
2010/12/14 | 2,653 | 2,670 | 2,624 | 2,633 | 656,300 |
2010/12/13 | 2,606 | 2,675 | 2,601 | 2,649 | 690,100 |
2010/12/10 | 2,577 | 2,664 | 2,527 | 2,650 | 1,301,100 |
2010/12/09 | 2,513 | 2,534 | 2,491 | 2,527 | 337,200 |
2010/12/08 | 2,490 | 2,509 | 2,466 | 2,503 | 475,200 |
2010/12/07 | 2,448 | 2,476 | 2,427 | 2,455 | 479,000 |
2010/12/06 | 2,475 | 2,533 | 2,460 | 2,471 | 493,900 |
2010/12/03 | 2,475 | 2,490 | 2,452 | 2,468 | 553,400 |
2010/12/02 | 2,534 | 2,558 | 2,485 | 2,491 | 737,500 |
2010/12/01 | 2,442 | 2,537 | 2,430 | 2,529 | 1,068,500 |
2010/11/30 | 2,453 | 2,467 | 2,406 | 2,415 | 415,100 |
2010/11/29 | 2,450 | 2,480 | 2,437 | 2,452 | 394,500 |
2010/11/26 | 2,441 | 2,478 | 2,428 | 2,442 | 351,700 |
2010/11/25 | 2,426 | 2,466 | 2,410 | 2,450 | 304,200 |
2010/11/24 | 2,340 | 2,474 | 2,300 | 2,428 | 940,800 |
2010/11/22 | 2,320 | 2,345 | 2,302 | 2,341 | 295,700 |
2010/11/19 | 2,344 | 2,351 | 2,295 | 2,301 | 428,400 |
2010/11/18 | 2,296 | 2,353 | 2,266 | 2,344 | 294,800 |
2010/11/17 | 2,279 | 2,310 | 2,279 | 2,295 | 295,300 |
2010/11/16 | 2,335 | 2,337 | 2,270 | 2,278 | 371,700 |
2010/11/15 | 2,336 | 2,367 | 2,290 | 2,318 | 216,400 |
2010/11/12 | 2,360 | 2,369 | 2,322 | 2,336 | 341,500 |
2010/11/11 | 2,284 | 2,391 | 2,269 | 2,362 | 674,700 |
2010/11/10 | 2,235 | 2,268 | 2,220 | 2,262 | 411,800 |
2010/11/09 | 2,193 | 2,225 | 2,177 | 2,219 | 473,700 |
2010/11/08 | 2,181 | 2,196 | 2,164 | 2,180 | 521,700 |
2010/11/05 | 2,183 | 2,257 | 2,159 | 2,174 | 513,000 |
2010/11/04 | 2,179 | 2,214 | 2,165 | 2,211 | 311,000 |
2010/11/02 | 2,180 | 2,210 | 2,171 | 2,185 | 150,100 |
2010/11/01 | 2,196 | 2,215 | 2,159 | 2,197 | 204,600 |
2010/10/29 | 2,149 | 2,205 | 2,148 | 2,199 | 240,300 |
2010/10/28 | 2,198 | 2,200 | 2,150 | 2,162 | 283,800 |
2010/10/27 | 2,208 | 2,210 | 2,182 | 2,196 | 167,800 |
2010/10/26 | 2,150 | 2,200 | 2,150 | 2,195 | 315,800 |
2010/10/25 | 2,141 | 2,166 | 2,141 | 2,161 | 143,700 |
2010/10/22 | 2,143 | 2,161 | 2,135 | 2,147 | 127,600 |
2010/10/21 | 2,132 | 2,145 | 2,108 | 2,125 | 189,900 |
2010/10/20 | 2,154 | 2,156 | 2,114 | 2,145 | 183,000 |
2010/10/19 | 2,135 | 2,183 | 2,135 | 2,177 | 330,500 |
2010/10/18 | 2,115 | 2,150 | 2,086 | 2,126 | 297,800 |
2010/10/15 | 2,178 | 2,179 | 2,115 | 2,139 | 171,300 |
2010/10/14 | 2,150 | 2,182 | 2,148 | 2,167 | 219,800 |
2010/10/13 | 2,160 | 2,160 | 2,113 | 2,128 | 304,700 |
2010/10/12 | 2,172 | 2,196 | 2,146 | 2,162 | 493,000 |
2010/10/08 | 2,140 | 2,168 | 2,137 | 2,147 | 287,300 |
2010/10/07 | 2,105 | 2,139 | 2,101 | 2,116 | 352,500 |
2010/10/06 | 2,060 | 2,102 | 2,050 | 2,084 | 340,700 |
2010/10/05 | 2,028 | 2,057 | 1,997 | 2,043 | 291,600 |
2010/10/04 | 2,070 | 2,070 | 2,011 | 2,019 | 215,300 |
2010/10/01 | 2,073 | 2,095 | 2,052 | 2,074 | 289,500 |
2010/09/30 | 2,095 | 2,124 | 2,062 | 2,073 | 231,600 |
2010/09/29 | 2,117 | 2,124 | 2,100 | 2,116 | 153,800 |
2010/09/28 | 2,044 | 2,112 | 2,041 | 2,108 | 406,900 |
2010/09/27 | 2,123 | 2,130 | 2,008 | 2,082 | 360,300 |
2010/09/24 | 2,132 | 2,165 | 2,099 | 2,121 | 566,100 |
2010/09/22 | 2,153 | 2,163 | 2,127 | 2,136 | 337,600 |
2010/09/21 | 2,163 | 2,179 | 2,155 | 2,167 | 176,300 |
2010/09/17 | 2,145 | 2,173 | 2,140 | 2,162 | 152,000 |
2010/09/16 | 2,185 | 2,186 | 2,135 | 2,147 | 171,000 |
2010/09/15 | 2,147 | 2,173 | 2,131 | 2,163 | 139,100 |
2010/09/14 | 2,163 | 2,171 | 2,133 | 2,147 | 116,800 |
2010/09/13 | 2,185 | 2,192 | 2,157 | 2,163 | 95,900 |
2010/09/10 | 2,176 | 2,183 | 2,159 | 2,170 | 214,600 |
2010/09/09 | 2,149 | 2,165 | 2,120 | 2,145 | 218,100 |
2010/09/08 | 2,133 | 2,146 | 2,120 | 2,127 | 296,200 |
2010/09/07 | 2,160 | 2,161 | 2,132 | 2,158 | 249,600 |
2010/09/06 | 2,099 | 2,163 | 2,084 | 2,147 | 399,900 |
2010/09/03 | 2,069 | 2,074 | 2,033 | 2,065 | 186,100 |
2010/09/02 | 2,092 | 2,097 | 2,035 | 2,058 | 183,400 |
2010/09/01 | 2,045 | 2,067 | 1,988 | 2,065 | 470,100 |
2010/08/31 | 2,100 | 2,100 | 2,051 | 2,051 | 239,200 |
2010/08/30 | 2,138 | 2,138 | 2,107 | 2,109 | 244,500 |
2010/08/27 | 2,100 | 2,124 | 2,093 | 2,111 | 282,500 |
2010/08/26 | 2,120 | 2,120 | 2,079 | 2,111 | 356,500 |
2010/08/25 | 2,115 | 2,142 | 2,106 | 2,119 | 378,300 |
2010/08/24 | 2,113 | 2,130 | 2,092 | 2,116 | 342,700 |
2010/08/23 | 2,153 | 2,158 | 2,103 | 2,108 | 682,600 |
2010/08/20 | 2,186 | 2,235 | 2,155 | 2,159 | 871,700 |
2010/08/19 | 2,341 | 2,341 | 2,215 | 2,225 | 784,900 |
2010/08/18 | 2,310 | 2,348 | 2,294 | 2,313 | 425,700 |
2010/08/17 | 2,213 | 2,305 | 2,211 | 2,279 | 240,900 |
2010/08/16 | 2,280 | 2,288 | 2,230 | 2,234 | 257,100 |
2010/08/13 | 2,223 | 2,309 | 2,207 | 2,280 | 320,000 |
2010/08/12 | 2,175 | 2,223 | 2,175 | 2,215 | 283,600 |
2010/08/11 | 2,232 | 2,233 | 2,195 | 2,211 | 154,200 |
2010/08/10 | 2,230 | 2,252 | 2,223 | 2,232 | 138,300 |
2010/08/09 | 2,212 | 2,242 | 2,211 | 2,239 | 197,400 |
2010/08/06 | 2,205 | 2,217 | 2,182 | 2,211 | 295,500 |
2010/08/05 | 2,239 | 2,252 | 2,218 | 2,223 | 229,500 |
2010/08/04 | 2,253 | 2,255 | 2,230 | 2,231 | 124,900 |
2010/08/03 | 2,259 | 2,269 | 2,247 | 2,253 | 117,700 |
2010/08/02 | 2,246 | 2,286 | 2,225 | 2,238 | 109,700 |
2010/07/30 | 2,285 | 2,292 | 2,223 | 2,250 | 195,900 |
2010/07/29 | 2,336 | 2,340 | 2,302 | 2,306 | 140,000 |
2010/07/28 | 2,373 | 2,377 | 2,342 | 2,358 | 148,600 |
2010/07/27 | 2,338 | 2,371 | 2,337 | 2,349 | 158,000 |
2010/07/26 | 2,328 | 2,339 | 2,318 | 2,332 | 64,500 |
2010/07/23 | 2,318 | 2,338 | 2,300 | 2,320 | 172,200 |
2010/07/22 | 2,272 | 2,308 | 2,259 | 2,308 | 217,500 |
2010/07/21 | 2,261 | 2,306 | 2,236 | 2,281 | 324,600 |
2010/07/20 | 2,234 | 2,298 | 2,231 | 2,260 | 152,600 |
2010/07/16 | 2,252 | 2,291 | 2,244 | 2,255 | 127,900 |
2010/07/15 | 2,299 | 2,311 | 2,279 | 2,282 | 116,200 |
2010/07/14 | 2,312 | 2,329 | 2,291 | 2,296 | 112,800 |
2010/07/13 | 2,277 | 2,295 | 2,233 | 2,289 | 296,900 |
2010/07/12 | 2,311 | 2,321 | 2,281 | 2,286 | 146,600 |
2010/07/09 | 2,360 | 2,361 | 2,305 | 2,309 | 245,200 |
2010/07/08 | 2,422 | 2,425 | 2,353 | 2,360 | 234,700 |
2010/07/07 | 2,412 | 2,412 | 2,350 | 2,365 | 249,700 |
2010/07/06 | 2,360 | 2,429 | 2,348 | 2,426 | 255,500 |
2010/07/05 | 2,332 | 2,391 | 2,330 | 2,382 | 309,400 |
2010/07/02 | 2,339 | 2,357 | 2,290 | 2,353 | 330,500 |
2010/07/01 | 2,370 | 2,382 | 2,345 | 2,365 | 288,800 |
2010/06/30 | 2,404 | 2,407 | 2,352 | 2,386 | 295,800 |
2010/06/29 | 2,381 | 2,400 | 2,375 | 2,400 | 257,600 |
2010/06/28 | 2,443 | 2,447 | 2,390 | 2,408 | 160,000 |
2010/06/25 | 2,400 | 2,450 | 2,400 | 2,450 | 245,700 |
2010/06/24 | 2,395 | 2,471 | 2,380 | 2,437 | 415,900 |
2010/06/23 | 2,410 | 2,411 | 2,372 | 2,378 | 282,800 |
2010/06/22 | 2,412 | 2,446 | 2,410 | 2,425 | 217,900 |
2010/06/21 | 2,474 | 2,474 | 2,442 | 2,456 | 180,300 |
2010/06/18 | 2,453 | 2,463 | 2,425 | 2,443 | 230,700 |
2010/06/17 | 2,484 | 2,484 | 2,449 | 2,452 | 432,000 |
2010/06/16 | 2,519 | 2,524 | 2,458 | 2,483 | 362,000 |
2010/06/15 | 2,465 | 2,509 | 2,443 | 2,496 | 439,600 |
2010/06/14 | 2,440 | 2,472 | 2,363 | 2,445 | 1,383,800 |
2010/06/11 | 2,500 | 2,533 | 2,464 | 2,466 | 809,000 |
2010/06/10 | 2,350 | 2,394 | 2,335 | 2,374 | 264,600 |
2010/06/09 | 2,326 | 2,344 | 2,302 | 2,319 | 288,800 |
2010/06/08 | 2,317 | 2,373 | 2,307 | 2,363 | 205,900 |
2010/06/07 | 2,346 | 2,346 | 2,303 | 2,327 | 227,800 |
2010/06/04 | 2,386 | 2,412 | 2,369 | 2,396 | 233,300 |
2010/06/03 | 2,399 | 2,416 | 2,372 | 2,398 | 210,200 |
2010/06/02 | 2,395 | 2,406 | 2,340 | 2,363 | 328,500 |
2010/06/01 | 2,415 | 2,446 | 2,401 | 2,430 | 230,700 |
2010/05/31 | 2,350 | 2,413 | 2,334 | 2,397 | 214,900 |
2010/05/28 | 2,360 | 2,396 | 2,326 | 2,355 | 284,700 |
2010/05/27 | 2,341 | 2,351 | 2,286 | 2,347 | 408,000 |
2010/05/26 | 2,372 | 2,381 | 2,320 | 2,356 | 350,800 |
2010/05/25 | 2,350 | 2,381 | 2,306 | 2,322 | 418,500 |
2010/05/24 | 2,400 | 2,418 | 2,345 | 2,374 | 555,300 |
2010/05/21 | 2,359 | 2,441 | 2,344 | 2,420 | 575,200 |
2010/05/20 | 2,430 | 2,469 | 2,402 | 2,417 | 250,700 |
2010/05/19 | 2,448 | 2,550 | 2,358 | 2,430 | 659,500 |
2010/05/18 | 2,512 | 2,543 | 2,486 | 2,492 | 387,700 |
2010/05/17 | 2,521 | 2,530 | 2,497 | 2,515 | 353,100 |
2010/05/14 | 2,492 | 2,535 | 2,476 | 2,520 | 370,100 |
2010/05/13 | 2,480 | 2,499 | 2,448 | 2,489 | 294,600 |
2010/05/12 | 2,418 | 2,489 | 2,418 | 2,460 | 519,800 |
2010/05/11 | 2,571 | 2,590 | 2,463 | 2,475 | 540,200 |
2010/05/10 | 2,528 | 2,628 | 2,524 | 2,560 | 496,100 |
2010/05/07 | 2,522 | 2,523 | 2,439 | 2,486 | 559,200 |
2010/05/06 | 2,531 | 2,587 | 2,509 | 2,572 | 581,700 |
2010/04/30 | 2,500 | 2,549 | 2,499 | 2,530 | 156,400 |
2010/04/28 | 2,505 | 2,515 | 2,451 | 2,499 | 262,200 |
2010/04/27 | 2,586 | 2,586 | 2,553 | 2,555 | 246,100 |
2010/04/26 | 2,550 | 2,619 | 2,543 | 2,609 | 562,000 |
2010/04/23 | 2,477 | 2,540 | 2,468 | 2,515 | 283,200 |
2010/04/22 | 2,490 | 2,491 | 2,442 | 2,476 | 167,600 |
2010/04/21 | 2,451 | 2,494 | 2,446 | 2,489 | 179,300 |
2010/04/20 | 2,430 | 2,465 | 2,429 | 2,444 | 181,000 |
2010/04/19 | 2,454 | 2,476 | 2,437 | 2,440 | 151,200 |
2010/04/16 | 2,536 | 2,536 | 2,453 | 2,458 | 326,500 |
2010/04/15 | 2,518 | 2,547 | 2,486 | 2,536 | 438,800 |
2010/04/14 | 2,480 | 2,500 | 2,457 | 2,490 | 413,700 |
2010/04/13 | 2,459 | 2,485 | 2,433 | 2,452 | 610,700 |
2010/04/12 | 2,438 | 2,498 | 2,435 | 2,490 | 691,100 |
2010/04/09 | 2,355 | 2,426 | 2,355 | 2,425 | 598,600 |
2010/04/08 | 2,325 | 2,358 | 2,321 | 2,343 | 311,500 |
2010/04/07 | 2,300 | 2,341 | 2,296 | 2,337 | 390,300 |
2010/04/06 | 2,276 | 2,310 | 2,276 | 2,291 | 329,900 |
2010/04/05 | 2,324 | 2,324 | 2,265 | 2,288 | 409,200 |
2010/04/02 | 2,385 | 2,387 | 2,316 | 2,332 | 285,600 |
2010/04/01 | 2,331 | 2,366 | 2,330 | 2,354 | 251,800 |
2010/03/31 | 2,348 | 2,349 | 2,325 | 2,334 | 216,400 |
2010/03/30 | 2,280 | 2,344 | 2,271 | 2,344 | 499,300 |
2010/03/29 | 2,269 | 2,284 | 2,262 | 2,274 | 460,800 |
2010/03/26 | 2,270 | 2,270 | 2,240 | 2,268 | 674,900 |
2010/03/25 | 2,265 | 2,269 | 2,203 | 2,220 | 712,400 |
2010/03/24 | 2,300 | 2,314 | 2,264 | 2,277 | 327,400 |
2010/03/23 | 2,268 | 2,337 | 2,267 | 2,315 | 590,800 |
2010/03/19 | 2,315 | 2,322 | 2,257 | 2,262 | 364,200 |
2010/03/18 | 2,297 | 2,357 | 2,295 | 2,332 | 357,200 |
2010/03/17 | 2,260 | 2,301 | 2,257 | 2,274 | 426,600 |
2010/03/16 | 2,289 | 2,317 | 2,248 | 2,261 | 597,800 |
2010/03/15 | 2,335 | 2,358 | 2,292 | 2,306 | 387,000 |
2010/03/12 | 2,343 | 2,351 | 2,325 | 2,343 | 205,500 |
2010/03/11 | 2,347 | 2,366 | 2,330 | 2,358 | 355,300 |
2010/03/10 | 2,339 | 2,372 | 2,303 | 2,321 | 332,100 |
2010/03/09 | 2,314 | 2,346 | 2,314 | 2,339 | 169,500 |
2010/03/08 | 2,340 | 2,340 | 2,316 | 2,327 | 171,600 |
2010/03/05 | 2,343 | 2,361 | 2,306 | 2,334 | 233,500 |
2010/03/04 | 2,294 | 2,349 | 2,286 | 2,330 | 574,200 |
2010/03/03 | 2,280 | 2,294 | 2,261 | 2,286 | 262,000 |
2010/03/02 | 2,249 | 2,274 | 2,233 | 2,270 | 306,900 |
2010/03/01 | 2,221 | 2,248 | 2,215 | 2,235 | 184,800 |
2010/02/26 | 2,221 | 2,256 | 2,217 | 2,250 | 216,600 |
2010/02/25 | 2,240 | 2,242 | 2,187 | 2,213 | 193,900 |
2010/02/24 | 2,201 | 2,215 | 2,164 | 2,203 | 261,200 |
2010/02/23 | 2,234 | 2,250 | 2,203 | 2,213 | 170,000 |
2010/02/22 | 2,237 | 2,272 | 2,220 | 2,234 | 387,900 |
2010/02/19 | 2,201 | 2,221 | 2,187 | 2,187 | 201,100 |
2010/02/18 | 2,198 | 2,224 | 2,197 | 2,205 | 177,400 |
2010/02/17 | 2,220 | 2,240 | 2,193 | 2,210 | 283,900 |
2010/02/16 | 2,185 | 2,210 | 2,180 | 2,210 | 341,800 |
2010/02/15 | 2,190 | 2,192 | 2,156 | 2,162 | 170,000 |
2010/02/12 | 2,126 | 2,200 | 2,100 | 2,171 | 301,900 |
2010/02/10 | 2,140 | 2,148 | 2,120 | 2,126 | 173,600 |
2010/02/09 | 2,188 | 2,189 | 2,136 | 2,136 | 326,700 |
2010/02/08 | 2,155 | 2,220 | 2,150 | 2,169 | 1,183,200 |
2010/02/05 | 2,140 | 2,150 | 2,100 | 2,103 | 236,500 |
2010/02/04 | 2,169 | 2,173 | 2,101 | 2,163 | 372,400 |
2010/02/03 | 2,128 | 2,166 | 2,120 | 2,156 | 594,200 |
2010/02/02 | 2,064 | 2,138 | 2,041 | 2,132 | 542,500 |
2010/02/01 | 2,029 | 2,070 | 1,973 | 2,063 | 562,300 |
2010/01/29 | 2,061 | 2,073 | 2,026 | 2,029 | 397,200 |
2010/01/28 | 2,000 | 2,032 | 1,985 | 2,026 | 392,400 |
2010/01/27 | 2,019 | 2,027 | 2,000 | 2,000 | 211,600 |
2010/01/26 | 2,025 | 2,031 | 2,015 | 2,019 | 225,700 |
2010/01/25 | 2,020 | 2,046 | 2,006 | 2,034 | 180,500 |
2010/01/22 | 2,067 | 2,067 | 2,043 | 2,050 | 205,100 |
2010/01/21 | 2,111 | 2,116 | 2,089 | 2,095 | 260,700 |
2010/01/20 | 2,077 | 2,116 | 2,077 | 2,111 | 390,400 |
2010/01/19 | 2,081 | 2,124 | 2,071 | 2,083 | 531,500 |
2010/01/18 | 2,040 | 2,063 | 2,040 | 2,059 | 389,000 |
2010/01/15 | 2,052 | 2,063 | 2,030 | 2,045 | 513,100 |
2010/01/14 | 2,047 | 2,053 | 2,026 | 2,040 | 316,000 |
2010/01/13 | 2,060 | 2,078 | 2,043 | 2,046 | 390,600 |
2010/01/12 | 2,100 | 2,100 | 2,062 | 2,068 | 323,900 |
2010/01/08 | 2,112 | 2,135 | 2,065 | 2,080 | 438,100 |
2010/01/07 | 2,140 | 2,141 | 2,092 | 2,113 | 446,300 |
2010/01/06 | 2,203 | 2,210 | 2,169 | 2,171 | 288,300 |
2010/01/05 | 2,213 | 2,213 | 2,189 | 2,193 | 198,900 |
2010/01/04 | 2,250 | 2,251 | 2,192 | 2,213 | 159,500 |