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 |
|---|---|---|---|---|---|
| 2013/12/30 | 6,290 | 6,380 | 6,260 | 6,370 | 296,300 |
| 2013/12/27 | 6,180 | 6,240 | 6,140 | 6,230 | 163,900 |
| 2013/12/26 | 6,050 | 6,110 | 6,010 | 6,090 | 136,400 |
| 2013/12/25 | 6,020 | 6,050 | 5,970 | 6,000 | 187,500 |
| 2013/12/24 | 6,120 | 6,180 | 6,030 | 6,050 | 340,100 |
| 2013/12/20 | 6,190 | 6,220 | 6,010 | 6,020 | 350,100 |
| 2013/12/19 | 6,240 | 6,350 | 6,150 | 6,180 | 367,300 |
| 2013/12/18 | 6,000 | 6,170 | 6,000 | 6,170 | 334,000 |
| 2013/12/17 | 5,990 | 6,020 | 5,950 | 5,970 | 190,100 |
| 2013/12/16 | 6,080 | 6,120 | 5,980 | 5,980 | 249,200 |
| 2013/12/13 | 6,050 | 6,170 | 6,010 | 6,070 | 750,600 |
| 2013/12/12 | 5,820 | 5,960 | 5,800 | 5,930 | 306,900 |
| 2013/12/11 | 5,770 | 5,850 | 5,750 | 5,820 | 210,500 |
| 2013/12/10 | 5,760 | 5,930 | 5,690 | 5,850 | 470,300 |
| 2013/12/09 | 5,800 | 5,820 | 5,720 | 5,770 | 249,200 |
| 2013/12/06 | 5,730 | 5,770 | 5,630 | 5,720 | 397,400 |
| 2013/12/05 | 5,920 | 5,960 | 5,760 | 5,770 | 373,800 |
| 2013/12/04 | 6,070 | 6,070 | 5,780 | 5,920 | 646,500 |
| 2013/12/03 | 6,220 | 6,240 | 6,080 | 6,090 | 283,600 |
| 2013/12/02 | 6,280 | 6,340 | 6,190 | 6,230 | 216,400 |
| 2013/11/29 | 6,280 | 6,300 | 6,170 | 6,270 | 218,400 |
| 2013/11/28 | 6,110 | 6,210 | 6,110 | 6,200 | 117,000 |
| 2013/11/27 | 6,010 | 6,150 | 6,000 | 6,110 | 201,200 |
| 2013/11/26 | 6,080 | 6,100 | 6,020 | 6,020 | 210,800 |
| 2013/11/25 | 6,090 | 6,110 | 5,990 | 6,110 | 290,800 |
| 2013/11/22 | 6,150 | 6,160 | 6,030 | 6,060 | 252,800 |
| 2013/11/21 | 6,080 | 6,140 | 6,050 | 6,080 | 353,100 |
| 2013/11/20 | 6,120 | 6,170 | 6,020 | 6,040 | 349,000 |
| 2013/11/19 | 6,250 | 6,260 | 6,080 | 6,130 | 334,600 |
| 2013/11/18 | 6,370 | 6,400 | 6,270 | 6,330 | 240,300 |
| 2013/11/15 | 6,300 | 6,340 | 6,230 | 6,320 | 207,800 |
| 2013/11/14 | 6,210 | 6,310 | 6,150 | 6,260 | 190,500 |
| 2013/11/13 | 6,220 | 6,290 | 6,130 | 6,170 | 208,700 |
| 2013/11/12 | 6,120 | 6,230 | 6,100 | 6,200 | 218,500 |
| 2013/11/11 | 6,240 | 6,260 | 6,050 | 6,090 | 173,700 |
| 2013/11/08 | 6,220 | 6,250 | 6,110 | 6,140 | 188,200 |
| 2013/11/07 | 6,320 | 6,410 | 6,310 | 6,310 | 358,400 |
| 2013/11/06 | 6,260 | 6,540 | 6,170 | 6,260 | 714,800 |
| 2013/11/05 | 6,220 | 6,250 | 6,080 | 6,160 | 588,800 |
| 2013/11/01 | 6,300 | 6,520 | 6,290 | 6,320 | 350,500 |
| 2013/10/31 | 6,690 | 6,690 | 6,500 | 6,520 | 268,000 |
| 2013/10/30 | 6,610 | 6,720 | 6,590 | 6,700 | 197,200 |
| 2013/10/29 | 6,410 | 6,610 | 6,410 | 6,590 | 167,800 |
| 2013/10/28 | 6,420 | 6,670 | 6,410 | 6,610 | 207,100 |
| 2013/10/25 | 6,580 | 6,580 | 6,350 | 6,350 | 252,700 |
| 2013/10/24 | 6,510 | 6,600 | 6,450 | 6,570 | 135,700 |
| 2013/10/23 | 6,610 | 6,620 | 6,470 | 6,510 | 207,900 |
| 2013/10/22 | 6,590 | 6,690 | 6,580 | 6,620 | 158,400 |
| 2013/10/21 | 6,500 | 6,540 | 6,480 | 6,500 | 432,000 |
| 2013/10/18 | 6,500 | 6,560 | 6,480 | 6,520 | 232,200 |
| 2013/10/17 | 6,420 | 6,530 | 6,380 | 6,520 | 263,700 |
| 2013/10/16 | 6,310 | 6,350 | 6,290 | 6,350 | 141,500 |
| 2013/10/15 | 6,310 | 6,330 | 6,220 | 6,300 | 196,600 |
| 2013/10/11 | 6,020 | 6,220 | 6,020 | 6,200 | 420,700 |
| 2013/10/10 | 5,910 | 5,970 | 5,860 | 5,920 | 197,100 |
| 2013/10/09 | 5,820 | 5,920 | 5,760 | 5,910 | 265,100 |
| 2013/10/08 | 5,900 | 5,950 | 5,850 | 5,920 | 129,400 |
| 2013/10/07 | 6,050 | 6,060 | 5,860 | 5,900 | 256,100 |
| 2013/10/04 | 6,160 | 6,170 | 6,040 | 6,100 | 244,900 |
| 2013/10/03 | 6,100 | 6,180 | 5,990 | 6,150 | 313,600 |
| 2013/10/02 | 6,120 | 6,280 | 6,090 | 6,100 | 350,200 |
| 2013/10/01 | 6,150 | 6,160 | 6,060 | 6,120 | 243,300 |
| 2013/09/30 | 6,010 | 6,270 | 6,010 | 6,150 | 341,400 |
| 2013/09/27 | 6,280 | 6,380 | 6,240 | 6,270 | 728,000 |
| 2013/09/26 | 5,990 | 6,220 | 5,990 | 6,120 | 841,300 |
| 2013/09/25 | 5,710 | 5,920 | 5,680 | 5,890 | 275,400 |
| 2013/09/24 | 5,750 | 5,800 | 5,730 | 5,770 | 242,300 |
| 2013/09/20 | 5,750 | 5,870 | 5,720 | 5,850 | 420,100 |
| 2013/09/19 | 5,680 | 5,750 | 5,620 | 5,740 | 328,200 |
| 2013/09/18 | 5,540 | 5,600 | 5,510 | 5,600 | 238,800 |
| 2013/09/17 | 5,450 | 5,590 | 5,390 | 5,460 | 177,400 |
| 2013/09/13 | 5,290 | 5,430 | 5,260 | 5,390 | 293,700 |
| 2013/09/12 | 5,420 | 5,460 | 5,310 | 5,320 | 153,000 |
| 2013/09/11 | 5,440 | 5,510 | 5,400 | 5,430 | 168,900 |
| 2013/09/10 | 5,420 | 5,480 | 5,390 | 5,470 | 142,700 |
| 2013/09/09 | 5,490 | 5,490 | 5,310 | 5,380 | 182,000 |
| 2013/09/06 | 5,350 | 5,360 | 5,200 | 5,240 | 124,400 |
| 2013/09/05 | 5,330 | 5,360 | 5,270 | 5,330 | 129,900 |
| 2013/09/04 | 5,210 | 5,370 | 5,170 | 5,330 | 211,200 |
| 2013/09/03 | 5,250 | 5,260 | 5,230 | 5,260 | 173,900 |
| 2013/09/02 | 5,170 | 5,260 | 5,130 | 5,240 | 148,400 |
| 2013/08/30 | 5,200 | 5,200 | 5,070 | 5,110 | 225,500 |
| 2013/08/29 | 5,120 | 5,180 | 5,090 | 5,180 | 139,500 |
| 2013/08/28 | 5,160 | 5,190 | 5,100 | 5,160 | 169,500 |
| 2013/08/27 | 5,260 | 5,270 | 5,170 | 5,190 | 83,600 |
| 2013/08/26 | 5,320 | 5,320 | 5,250 | 5,260 | 109,500 |
| 2013/08/23 | 5,300 | 5,310 | 5,210 | 5,270 | 203,700 |
| 2013/08/22 | 5,190 | 5,240 | 5,150 | 5,200 | 132,400 |
| 2013/08/21 | 5,220 | 5,220 | 5,060 | 5,160 | 150,100 |
| 2013/08/20 | 5,200 | 5,370 | 5,170 | 5,280 | 340,500 |
| 2013/08/19 | 5,220 | 5,270 | 5,130 | 5,200 | 241,800 |
| 2013/08/16 | 5,070 | 5,160 | 5,060 | 5,110 | 161,200 |
| 2013/08/15 | 5,190 | 5,280 | 5,060 | 5,130 | 153,800 |
| 2013/08/14 | 5,250 | 5,290 | 5,100 | 5,290 | 226,500 |
| 2013/08/13 | 5,080 | 5,180 | 5,060 | 5,160 | 98,800 |
| 2013/08/12 | 5,050 | 5,120 | 4,970 | 5,060 | 193,200 |
| 2013/08/09 | 5,160 | 5,230 | 5,080 | 5,130 | 325,300 |
| 2013/08/08 | 5,250 | 5,340 | 5,170 | 5,190 | 337,300 |
| 2013/08/07 | 5,460 | 5,460 | 5,340 | 5,340 | 208,600 |
| 2013/08/06 | 5,600 | 5,620 | 5,420 | 5,570 | 188,500 |
| 2013/08/05 | 5,570 | 5,640 | 5,550 | 5,590 | 233,000 |
| 2013/08/02 | 5,370 | 5,580 | 5,310 | 5,580 | 266,600 |
| 2013/08/01 | 5,140 | 5,340 | 5,140 | 5,330 | 339,400 |
| 2013/07/31 | 5,170 | 5,170 | 5,070 | 5,130 | 385,600 |
| 2013/07/30 | 5,330 | 5,330 | 5,180 | 5,240 | 360,500 |
| 2013/07/29 | 5,430 | 5,510 | 5,320 | 5,430 | 441,400 |
| 2013/07/26 | 5,420 | 5,490 | 5,410 | 5,430 | 216,200 |
| 2013/07/25 | 5,550 | 5,590 | 5,510 | 5,540 | 311,500 |
| 2013/07/24 | 5,410 | 5,530 | 5,380 | 5,510 | 179,000 |
| 2013/07/23 | 5,420 | 5,450 | 5,360 | 5,430 | 251,400 |
| 2013/07/22 | 5,400 | 5,530 | 5,330 | 5,490 | 631,300 |
| 2013/07/19 | 5,450 | 5,460 | 5,230 | 5,300 | 347,000 |
| 2013/07/18 | 5,450 | 5,460 | 5,380 | 5,420 | 177,300 |
| 2013/07/17 | 5,400 | 5,460 | 5,360 | 5,420 | 201,600 |
| 2013/07/16 | 5,380 | 5,490 | 5,360 | 5,410 | 189,400 |
| 2013/07/12 | 5,370 | 5,370 | 5,260 | 5,360 | 208,500 |
| 2013/07/11 | 5,290 | 5,430 | 5,190 | 5,390 | 272,800 |
| 2013/07/10 | 5,170 | 5,330 | 5,160 | 5,310 | 282,400 |
| 2013/07/09 | 5,140 | 5,250 | 5,060 | 5,200 | 337,900 |
| 2013/07/08 | 5,050 | 5,150 | 5,030 | 5,030 | 167,900 |
| 2013/07/05 | 4,975 | 5,030 | 4,930 | 5,010 | 141,000 |
| 2013/07/04 | 4,760 | 4,905 | 4,750 | 4,885 | 279,200 |
| 2013/07/03 | 4,955 | 4,980 | 4,760 | 4,830 | 269,500 |
| 2013/07/02 | 4,970 | 4,990 | 4,850 | 4,950 | 309,100 |
| 2013/07/01 | 4,880 | 4,940 | 4,805 | 4,935 | 305,500 |
| 2013/06/28 | 4,695 | 4,845 | 4,655 | 4,825 | 362,600 |
| 2013/06/27 | 4,475 | 4,610 | 4,405 | 4,595 | 451,400 |
| 2013/06/26 | 4,505 | 4,505 | 4,325 | 4,335 | 230,100 |
| 2013/06/25 | 4,380 | 4,475 | 4,340 | 4,395 | 302,000 |
| 2013/06/24 | 4,545 | 4,585 | 4,370 | 4,375 | 334,700 |
| 2013/06/21 | 4,450 | 4,530 | 4,295 | 4,475 | 722,300 |
| 2013/06/20 | 4,620 | 4,625 | 4,490 | 4,520 | 299,500 |
| 2013/06/19 | 4,625 | 4,710 | 4,570 | 4,665 | 410,700 |
| 2013/06/18 | 4,625 | 4,650 | 4,475 | 4,485 | 336,400 |
| 2013/06/17 | 4,390 | 4,615 | 4,310 | 4,580 | 675,700 |
| 2013/06/14 | 4,365 | 4,530 | 4,365 | 4,455 | 622,300 |
| 2013/06/13 | 4,620 | 4,620 | 4,345 | 4,385 | 420,000 |
| 2013/06/12 | 4,750 | 4,800 | 4,660 | 4,755 | 335,100 |
| 2013/06/11 | 4,850 | 4,900 | 4,700 | 4,750 | 328,100 |
| 2013/06/10 | 4,680 | 4,820 | 4,680 | 4,810 | 307,500 |
| 2013/06/07 | 4,585 | 4,800 | 4,450 | 4,660 | 686,600 |
| 2013/06/06 | 4,460 | 4,680 | 4,395 | 4,555 | 610,300 |
| 2013/06/05 | 4,560 | 4,565 | 4,325 | 4,325 | 320,500 |
| 2013/06/04 | 4,470 | 4,530 | 4,345 | 4,520 | 259,800 |
| 2013/06/03 | 4,525 | 4,605 | 4,435 | 4,470 | 278,600 |
| 2013/05/31 | 4,690 | 4,780 | 4,540 | 4,580 | 504,700 |
| 2013/05/30 | 4,795 | 4,855 | 4,585 | 4,620 | 286,900 |
| 2013/05/29 | 4,910 | 4,945 | 4,830 | 4,895 | 385,300 |
| 2013/05/28 | 4,755 | 4,885 | 4,730 | 4,855 | 435,900 |
| 2013/05/27 | 4,825 | 4,915 | 4,705 | 4,825 | 416,200 |
| 2013/05/24 | 4,790 | 5,060 | 4,765 | 4,965 | 636,600 |
| 2013/05/23 | 5,170 | 5,210 | 4,745 | 4,745 | 435,900 |
| 2013/05/22 | 5,150 | 5,190 | 5,050 | 5,150 | 376,800 |
| 2013/05/21 | 5,220 | 5,220 | 5,060 | 5,110 | 502,000 |
| 2013/05/20 | 5,510 | 5,510 | 5,280 | 5,310 | 526,700 |
| 2013/05/17 | 5,330 | 5,560 | 5,300 | 5,500 | 780,300 |
| 2013/05/16 | 5,320 | 5,330 | 5,160 | 5,290 | 454,300 |
| 2013/05/15 | 5,280 | 5,390 | 5,270 | 5,340 | 403,700 |
| 2013/05/14 | 5,310 | 5,350 | 5,220 | 5,270 | 326,500 |
| 2013/05/13 | 5,280 | 5,380 | 5,130 | 5,310 | 455,600 |
| 2013/05/10 | 5,600 | 5,670 | 5,280 | 5,380 | 469,400 |
| 2013/05/09 | 5,520 | 5,620 | 5,430 | 5,510 | 643,300 |
| 2013/05/08 | 5,430 | 5,600 | 5,320 | 5,470 | 984,600 |
| 2013/05/07 | 5,190 | 5,250 | 5,050 | 5,090 | 553,900 |
| 2013/05/02 | 5,080 | 5,120 | 5,040 | 5,090 | 324,400 |
| 2013/05/01 | 5,240 | 5,240 | 5,100 | 5,110 | 328,200 |
| 2013/04/30 | 5,250 | 5,380 | 5,220 | 5,310 | 450,300 |
| 2013/04/26 | 5,160 | 5,200 | 5,070 | 5,150 | 354,400 |
| 2013/04/25 | 5,070 | 5,160 | 5,010 | 5,160 | 294,900 |
| 2013/04/24 | 4,990 | 5,060 | 4,990 | 5,020 | 277,500 |
| 2013/04/23 | 4,920 | 5,060 | 4,885 | 4,935 | 326,300 |
| 2013/04/22 | 4,845 | 4,910 | 4,815 | 4,865 | 322,800 |
| 2013/04/19 | 4,880 | 4,885 | 4,755 | 4,785 | 314,900 |
| 2013/04/18 | 4,980 | 4,995 | 4,840 | 4,855 | 363,700 |
| 2013/04/17 | 5,060 | 5,080 | 4,990 | 5,040 | 204,200 |
| 2013/04/16 | 4,905 | 5,090 | 4,885 | 5,020 | 658,100 |
| 2013/04/15 | 4,915 | 4,930 | 4,835 | 4,900 | 226,600 |
| 2013/04/12 | 4,855 | 4,915 | 4,815 | 4,895 | 277,800 |
| 2013/04/11 | 4,800 | 5,100 | 4,740 | 4,810 | 567,500 |
| 2013/04/10 | 4,765 | 4,810 | 4,675 | 4,800 | 305,800 |
| 2013/04/09 | 4,800 | 4,800 | 4,680 | 4,765 | 265,600 |
| 2013/04/08 | 4,765 | 4,865 | 4,650 | 4,800 | 344,100 |
| 2013/04/05 | 4,635 | 4,775 | 4,585 | 4,700 | 564,400 |
| 2013/04/04 | 4,195 | 4,645 | 4,100 | 4,630 | 917,200 |
| 2013/04/03 | 4,075 | 4,215 | 4,040 | 4,195 | 664,100 |
| 2013/04/02 | 4,060 | 4,110 | 3,990 | 4,085 | 305,400 |
| 2013/04/01 | 4,175 | 4,190 | 4,025 | 4,025 | 176,300 |
| 2013/03/29 | 4,180 | 4,200 | 4,105 | 4,170 | 217,400 |
| 2013/03/28 | 4,170 | 4,195 | 4,085 | 4,165 | 342,800 |
| 2013/03/27 | 4,135 | 4,160 | 4,025 | 4,050 | 305,600 |
| 2013/03/26 | 3,955 | 4,065 | 3,955 | 4,055 | 400,900 |
| 2013/03/25 | 3,905 | 3,965 | 3,905 | 3,950 | 212,300 |
| 2013/03/22 | 3,955 | 3,990 | 3,900 | 3,910 | 241,100 |
| 2013/03/21 | 3,870 | 3,965 | 3,865 | 3,910 | 375,100 |
| 2013/03/19 | 3,700 | 3,815 | 3,700 | 3,810 | 268,100 |
| 2013/03/18 | 3,675 | 3,695 | 3,630 | 3,650 | 202,600 |
| 2013/03/15 | 3,715 | 3,800 | 3,705 | 3,735 | 540,900 |
| 2013/03/14 | 3,620 | 3,720 | 3,610 | 3,665 | 490,400 |
| 2013/03/13 | 3,590 | 3,630 | 3,590 | 3,595 | 153,800 |
| 2013/03/12 | 3,620 | 3,680 | 3,600 | 3,620 | 404,600 |
| 2013/03/11 | 3,615 | 3,630 | 3,585 | 3,615 | 304,000 |
| 2013/03/08 | 3,575 | 3,650 | 3,575 | 3,610 | 572,800 |
| 2013/03/07 | 3,720 | 3,730 | 3,630 | 3,645 | 237,300 |
| 2013/03/06 | 3,700 | 3,705 | 3,645 | 3,655 | 207,200 |
| 2013/03/05 | 3,705 | 3,740 | 3,680 | 3,685 | 218,800 |
| 2013/03/04 | 3,655 | 3,715 | 3,625 | 3,685 | 338,300 |
| 2013/03/01 | 3,645 | 3,730 | 3,605 | 3,680 | 307,100 |
| 2013/02/28 | 3,720 | 3,740 | 3,645 | 3,650 | 465,200 |
| 2013/02/27 | 3,720 | 3,735 | 3,685 | 3,685 | 271,500 |
| 2013/02/26 | 3,690 | 3,740 | 3,690 | 3,695 | 237,800 |
| 2013/02/25 | 3,790 | 3,830 | 3,780 | 3,800 | 163,400 |
| 2013/02/22 | 3,680 | 3,765 | 3,675 | 3,765 | 281,400 |
| 2013/02/21 | 3,770 | 3,790 | 3,725 | 3,740 | 165,600 |
| 2013/02/20 | 3,740 | 3,760 | 3,715 | 3,755 | 159,600 |
| 2013/02/19 | 3,685 | 3,780 | 3,685 | 3,695 | 247,800 |
| 2013/02/18 | 3,645 | 3,705 | 3,610 | 3,685 | 191,600 |
| 2013/02/15 | 3,645 | 3,680 | 3,570 | 3,630 | 204,300 |
| 2013/02/14 | 3,610 | 3,700 | 3,605 | 3,625 | 344,600 |
| 2013/02/13 | 3,660 | 3,660 | 3,510 | 3,585 | 791,700 |
| 2013/02/12 | 3,820 | 3,855 | 3,765 | 3,800 | 460,500 |
| 2013/02/08 | 3,740 | 3,855 | 3,715 | 3,805 | 391,900 |
| 2013/02/07 | 3,600 | 3,745 | 3,600 | 3,730 | 363,700 |
| 2013/02/06 | 3,640 | 3,665 | 3,565 | 3,595 | 412,500 |
| 2013/02/05 | 3,650 | 3,650 | 3,585 | 3,595 | 155,300 |
| 2013/02/04 | 3,685 | 3,685 | 3,575 | 3,600 | 317,100 |
| 2013/02/01 | 3,665 | 3,690 | 3,585 | 3,615 | 416,000 |
| 2013/01/31 | 3,655 | 3,660 | 3,630 | 3,640 | 367,700 |
| 2013/01/30 | 3,625 | 3,665 | 3,600 | 3,650 | 688,200 |
| 2013/01/29 | 3,655 | 3,660 | 3,585 | 3,600 | 224,900 |
| 2013/01/28 | 3,670 | 3,690 | 3,640 | 3,650 | 221,800 |
| 2013/01/25 | 3,680 | 3,680 | 3,585 | 3,650 | 214,500 |
| 2013/01/24 | 3,580 | 3,615 | 3,560 | 3,615 | 177,300 |
| 2013/01/23 | 3,600 | 3,640 | 3,585 | 3,585 | 216,100 |
| 2013/01/22 | 3,595 | 3,645 | 3,545 | 3,580 | 323,800 |
| 2013/01/21 | 3,625 | 3,635 | 3,570 | 3,595 | 279,600 |
| 2013/01/18 | 3,565 | 3,620 | 3,560 | 3,620 | 433,800 |
| 2013/01/17 | 3,440 | 3,570 | 3,440 | 3,560 | 548,500 |
| 2013/01/16 | 3,375 | 3,445 | 3,350 | 3,435 | 345,900 |
| 2013/01/15 | 3,385 | 3,395 | 3,315 | 3,340 | 191,100 |
| 2013/01/11 | 3,325 | 3,355 | 3,310 | 3,340 | 160,100 |
| 2013/01/10 | 3,265 | 3,305 | 3,255 | 3,290 | 140,900 |
| 2013/01/09 | 3,290 | 3,330 | 3,275 | 3,305 | 248,900 |
| 2013/01/08 | 3,205 | 3,310 | 3,195 | 3,290 | 279,400 |
| 2013/01/07 | 3,225 | 3,230 | 3,180 | 3,200 | 244,500 |
| 2013/01/04 | 3,245 | 3,245 | 3,165 | 3,215 | 365,400 |