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 |
|---|---|---|---|---|---|
| 2014/12/30 | 8,330 | 8,400 | 8,230 | 8,350 | 362,800 |
| 2014/12/29 | 8,390 | 8,400 | 8,220 | 8,310 | 226,700 |
| 2014/12/26 | 8,120 | 8,300 | 8,090 | 8,270 | 141,700 |
| 2014/12/25 | 8,280 | 8,290 | 8,200 | 8,210 | 136,300 |
| 2014/12/24 | 8,280 | 8,340 | 8,250 | 8,290 | 314,700 |
| 2014/12/22 | 8,440 | 8,480 | 8,150 | 8,230 | 322,400 |
| 2014/12/19 | 8,410 | 8,460 | 8,270 | 8,380 | 367,100 |
| 2014/12/18 | 8,200 | 8,350 | 8,130 | 8,210 | 484,300 |
| 2014/12/17 | 8,010 | 8,070 | 7,920 | 7,950 | 449,100 |
| 2014/12/16 | 7,980 | 8,090 | 7,920 | 8,010 | 383,200 |
| 2014/12/15 | 7,780 | 8,210 | 7,780 | 8,140 | 431,800 |
| 2014/12/12 | 7,700 | 7,820 | 7,670 | 7,720 | 487,800 |
| 2014/12/11 | 7,770 | 7,860 | 7,710 | 7,740 | 455,000 |
| 2014/12/10 | 8,000 | 8,100 | 7,900 | 7,950 | 332,400 |
| 2014/12/09 | 7,980 | 8,130 | 7,950 | 8,130 | 488,400 |
| 2014/12/08 | 8,180 | 8,190 | 7,990 | 8,060 | 409,500 |
| 2014/12/05 | 8,130 | 8,160 | 8,050 | 8,140 | 322,600 |
| 2014/12/04 | 7,910 | 8,090 | 7,870 | 8,070 | 417,800 |
| 2014/12/03 | 7,680 | 8,010 | 7,660 | 7,920 | 752,200 |
| 2014/12/02 | 7,590 | 7,600 | 7,520 | 7,550 | 322,000 |
| 2014/12/01 | 7,500 | 7,600 | 7,460 | 7,550 | 285,800 |
| 2014/11/28 | 7,300 | 7,420 | 7,300 | 7,400 | 260,600 |
| 2014/11/27 | 7,250 | 7,360 | 7,190 | 7,300 | 394,600 |
| 2014/11/26 | 7,300 | 7,320 | 7,250 | 7,300 | 587,200 |
| 2014/11/25 | 7,530 | 7,560 | 7,370 | 7,460 | 481,200 |
| 2014/11/21 | 7,520 | 7,570 | 7,440 | 7,540 | 427,300 |
| 2014/11/20 | 7,690 | 7,740 | 7,580 | 7,600 | 397,800 |
| 2014/11/19 | 7,660 | 7,740 | 7,540 | 7,590 | 341,800 |
| 2014/11/18 | 7,360 | 7,650 | 7,300 | 7,630 | 476,200 |
| 2014/11/17 | 7,590 | 7,590 | 7,310 | 7,350 | 369,500 |
| 2014/11/14 | 7,700 | 7,750 | 7,450 | 7,510 | 462,800 |
| 2014/11/13 | 7,500 | 7,540 | 7,270 | 7,500 | 844,100 |
| 2014/11/12 | 7,600 | 7,690 | 7,530 | 7,610 | 658,300 |
| 2014/11/11 | 7,250 | 7,440 | 7,180 | 7,410 | 581,800 |
| 2014/11/10 | 6,980 | 7,130 | 6,910 | 7,100 | 465,600 |
| 2014/11/07 | 7,180 | 7,230 | 6,860 | 6,970 | 630,100 |
| 2014/11/06 | 6,920 | 7,260 | 6,900 | 7,030 | 1,014,200 |
| 2014/11/05 | 6,480 | 6,650 | 6,480 | 6,620 | 416,500 |
| 2014/11/04 | 6,690 | 6,700 | 6,340 | 6,480 | 1,069,800 |
| 2014/10/31 | 6,650 | 6,710 | 6,560 | 6,590 | 753,300 |
| 2014/10/30 | 6,560 | 6,670 | 6,560 | 6,620 | 267,800 |
| 2014/10/29 | 6,540 | 6,570 | 6,470 | 6,550 | 232,500 |
| 2014/10/28 | 6,490 | 6,560 | 6,440 | 6,470 | 264,500 |
| 2014/10/27 | 6,380 | 6,440 | 6,300 | 6,440 | 241,900 |
| 2014/10/24 | 6,350 | 6,380 | 6,280 | 6,330 | 317,900 |
| 2014/10/23 | 6,230 | 6,320 | 6,170 | 6,250 | 198,300 |
| 2014/10/22 | 6,210 | 6,260 | 6,130 | 6,250 | 171,800 |
| 2014/10/21 | 6,200 | 6,210 | 6,100 | 6,110 | 206,000 |
| 2014/10/20 | 6,090 | 6,180 | 6,020 | 6,180 | 339,700 |
| 2014/10/17 | 6,130 | 6,140 | 5,860 | 5,860 | 568,100 |
| 2014/10/16 | 6,200 | 6,280 | 6,170 | 6,180 | 615,500 |
| 2014/10/15 | 6,320 | 6,430 | 6,280 | 6,380 | 531,700 |
| 2014/10/14 | 6,200 | 6,330 | 6,070 | 6,250 | 752,400 |
| 2014/10/10 | 6,090 | 6,120 | 6,040 | 6,100 | 358,200 |
| 2014/10/09 | 6,160 | 6,230 | 6,100 | 6,190 | 407,700 |
| 2014/10/08 | 6,180 | 6,220 | 6,130 | 6,130 | 308,000 |
| 2014/10/07 | 6,260 | 6,420 | 6,240 | 6,260 | 404,600 |
| 2014/10/06 | 6,300 | 6,300 | 6,160 | 6,200 | 239,100 |
| 2014/10/03 | 6,050 | 6,190 | 6,040 | 6,170 | 319,800 |
| 2014/10/02 | 6,160 | 6,180 | 6,080 | 6,090 | 421,900 |
| 2014/10/01 | 6,310 | 6,380 | 6,150 | 6,160 | 401,000 |
| 2014/09/30 | 6,300 | 6,340 | 6,260 | 6,290 | 393,400 |
| 2014/09/29 | 6,270 | 6,310 | 6,220 | 6,270 | 237,600 |
| 2014/09/26 | 6,140 | 6,280 | 6,130 | 6,250 | 345,100 |
| 2014/09/25 | 6,120 | 6,260 | 6,120 | 6,250 | 454,100 |
| 2014/09/24 | 6,060 | 6,130 | 6,030 | 6,100 | 319,700 |
| 2014/09/22 | 6,000 | 6,150 | 6,000 | 6,120 | 526,300 |
| 2014/09/19 | 5,840 | 5,970 | 5,820 | 5,950 | 648,800 |
| 2014/09/18 | 5,820 | 5,840 | 5,760 | 5,790 | 474,500 |
| 2014/09/17 | 5,650 | 5,780 | 5,650 | 5,710 | 540,900 |
| 2014/09/16 | 5,550 | 5,610 | 5,520 | 5,590 | 417,400 |
| 2014/09/12 | 5,500 | 5,540 | 5,480 | 5,520 | 631,700 |
| 2014/09/11 | 5,550 | 5,640 | 5,410 | 5,440 | 480,100 |
| 2014/09/10 | 5,430 | 5,500 | 5,410 | 5,500 | 221,100 |
| 2014/09/09 | 5,480 | 5,500 | 5,390 | 5,460 | 228,000 |
| 2014/09/08 | 5,440 | 5,480 | 5,400 | 5,470 | 269,600 |
| 2014/09/05 | 5,380 | 5,420 | 5,340 | 5,390 | 394,300 |
| 2014/09/04 | 5,430 | 5,450 | 5,310 | 5,340 | 430,700 |
| 2014/09/03 | 5,590 | 5,590 | 5,430 | 5,470 | 434,800 |
| 2014/09/02 | 5,550 | 5,610 | 5,480 | 5,550 | 268,700 |
| 2014/09/01 | 5,560 | 5,590 | 5,510 | 5,540 | 133,300 |
| 2014/08/29 | 5,540 | 5,560 | 5,470 | 5,510 | 262,600 |
| 2014/08/28 | 5,610 | 5,630 | 5,560 | 5,580 | 127,700 |
| 2014/08/27 | 5,700 | 5,700 | 5,610 | 5,680 | 195,300 |
| 2014/08/26 | 5,820 | 5,840 | 5,700 | 5,720 | 237,500 |
| 2014/08/25 | 5,860 | 5,890 | 5,840 | 5,880 | 199,900 |
| 2014/08/22 | 5,800 | 5,850 | 5,770 | 5,810 | 230,400 |
| 2014/08/21 | 5,740 | 5,780 | 5,720 | 5,770 | 261,400 |
| 2014/08/20 | 5,560 | 5,760 | 5,530 | 5,710 | 504,900 |
| 2014/08/19 | 5,550 | 5,570 | 5,410 | 5,510 | 653,400 |
| 2014/08/18 | 5,780 | 5,800 | 5,670 | 5,720 | 200,200 |
| 2014/08/15 | 5,780 | 5,830 | 5,700 | 5,780 | 331,300 |
| 2014/08/14 | 5,790 | 5,830 | 5,740 | 5,830 | 227,800 |
| 2014/08/13 | 5,790 | 5,790 | 5,740 | 5,770 | 150,600 |
| 2014/08/12 | 5,760 | 5,830 | 5,760 | 5,800 | 244,100 |
| 2014/08/11 | 5,620 | 5,750 | 5,610 | 5,730 | 282,700 |
| 2014/08/08 | 5,660 | 5,700 | 5,510 | 5,520 | 198,200 |
| 2014/08/07 | 5,520 | 5,700 | 5,520 | 5,690 | 179,100 |
| 2014/08/06 | 5,580 | 5,610 | 5,510 | 5,590 | 169,600 |
| 2014/08/05 | 5,650 | 5,700 | 5,610 | 5,640 | 225,700 |
| 2014/08/04 | 5,650 | 5,650 | 5,590 | 5,620 | 138,900 |
| 2014/08/01 | 5,630 | 5,690 | 5,610 | 5,680 | 163,900 |
| 2014/07/31 | 5,690 | 5,720 | 5,620 | 5,630 | 159,500 |
| 2014/07/30 | 5,680 | 5,680 | 5,620 | 5,660 | 264,000 |
| 2014/07/29 | 5,570 | 5,660 | 5,550 | 5,650 | 289,000 |
| 2014/07/28 | 5,470 | 5,550 | 5,470 | 5,550 | 180,200 |
| 2014/07/25 | 5,440 | 5,490 | 5,430 | 5,490 | 166,100 |
| 2014/07/24 | 5,480 | 5,490 | 5,400 | 5,420 | 197,500 |
| 2014/07/23 | 5,420 | 5,490 | 5,410 | 5,480 | 312,700 |
| 2014/07/22 | 5,370 | 5,410 | 5,330 | 5,390 | 220,600 |
| 2014/07/18 | 5,280 | 5,350 | 5,260 | 5,280 | 199,400 |
| 2014/07/17 | 5,280 | 5,380 | 5,280 | 5,360 | 274,400 |
| 2014/07/16 | 5,330 | 5,340 | 5,300 | 5,300 | 139,400 |
| 2014/07/15 | 5,200 | 5,300 | 5,200 | 5,290 | 188,800 |
| 2014/07/14 | 5,200 | 5,250 | 5,150 | 5,230 | 187,100 |
| 2014/07/11 | 5,240 | 5,290 | 5,190 | 5,230 | 229,400 |
| 2014/07/10 | 5,320 | 5,370 | 5,310 | 5,310 | 243,900 |
| 2014/07/09 | 5,260 | 5,340 | 5,230 | 5,320 | 293,400 |
| 2014/07/08 | 5,380 | 5,380 | 5,290 | 5,290 | 353,200 |
| 2014/07/07 | 5,310 | 5,390 | 5,290 | 5,380 | 282,200 |
| 2014/07/04 | 5,430 | 5,440 | 5,260 | 5,310 | 399,200 |
| 2014/07/03 | 5,600 | 5,600 | 5,400 | 5,440 | 424,400 |
| 2014/07/02 | 5,650 | 5,670 | 5,580 | 5,600 | 402,100 |
| 2014/07/01 | 5,670 | 5,670 | 5,600 | 5,630 | 206,900 |
| 2014/06/30 | 5,610 | 5,650 | 5,560 | 5,650 | 164,500 |
| 2014/06/27 | 5,620 | 5,640 | 5,490 | 5,560 | 373,300 |
| 2014/06/26 | 5,710 | 5,720 | 5,610 | 5,670 | 203,100 |
| 2014/06/25 | 5,670 | 5,690 | 5,630 | 5,640 | 140,100 |
| 2014/06/24 | 5,620 | 5,730 | 5,590 | 5,630 | 325,700 |
| 2014/06/23 | 5,610 | 5,620 | 5,560 | 5,600 | 234,300 |
| 2014/06/20 | 5,700 | 5,710 | 5,490 | 5,560 | 698,400 |
| 2014/06/19 | 5,720 | 5,770 | 5,650 | 5,740 | 306,800 |
| 2014/06/18 | 5,750 | 5,790 | 5,720 | 5,730 | 319,100 |
| 2014/06/17 | 5,720 | 5,800 | 5,710 | 5,770 | 253,800 |
| 2014/06/16 | 5,730 | 5,750 | 5,690 | 5,690 | 186,100 |
| 2014/06/13 | 5,680 | 5,830 | 5,670 | 5,800 | 246,200 |
| 2014/06/12 | 5,660 | 5,740 | 5,590 | 5,740 | 250,600 |
| 2014/06/11 | 5,710 | 5,750 | 5,650 | 5,700 | 364,900 |
| 2014/06/10 | 5,800 | 5,840 | 5,740 | 5,770 | 150,500 |
| 2014/06/09 | 5,920 | 5,920 | 5,790 | 5,810 | 251,100 |
| 2014/06/06 | 5,950 | 5,970 | 5,870 | 5,890 | 224,300 |
| 2014/06/05 | 5,980 | 6,000 | 5,840 | 5,890 | 273,400 |
| 2014/06/04 | 6,030 | 6,080 | 5,980 | 6,020 | 316,400 |
| 2014/06/03 | 6,060 | 6,080 | 5,960 | 6,060 | 222,100 |
| 2014/06/02 | 6,030 | 6,050 | 5,900 | 5,960 | 332,600 |
| 2014/05/30 | 6,010 | 6,070 | 5,940 | 6,000 | 494,300 |
| 2014/05/29 | 6,050 | 6,120 | 5,970 | 6,080 | 363,100 |
| 2014/05/28 | 5,910 | 6,050 | 5,870 | 6,020 | 253,500 |
| 2014/05/27 | 5,850 | 5,940 | 5,830 | 5,870 | 182,000 |
| 2014/05/26 | 5,850 | 5,850 | 5,810 | 5,850 | 201,300 |
| 2014/05/23 | 5,790 | 5,850 | 5,760 | 5,820 | 284,900 |
| 2014/05/22 | 5,790 | 5,800 | 5,680 | 5,780 | 242,300 |
| 2014/05/21 | 5,730 | 5,790 | 5,710 | 5,760 | 143,900 |
| 2014/05/20 | 5,770 | 5,810 | 5,730 | 5,760 | 217,400 |
| 2014/05/19 | 5,820 | 5,830 | 5,690 | 5,700 | 277,500 |
| 2014/05/16 | 5,620 | 5,800 | 5,610 | 5,790 | 394,200 |
| 2014/05/15 | 5,600 | 5,730 | 5,530 | 5,720 | 221,900 |
| 2014/05/14 | 5,650 | 5,650 | 5,580 | 5,620 | 138,300 |
| 2014/05/13 | 5,680 | 5,690 | 5,590 | 5,620 | 180,900 |
| 2014/05/12 | 5,700 | 5,740 | 5,630 | 5,630 | 289,300 |
| 2014/05/09 | 5,500 | 5,730 | 5,470 | 5,700 | 566,300 |
| 2014/05/08 | 5,200 | 5,520 | 5,200 | 5,520 | 474,900 |
| 2014/05/07 | 5,420 | 5,520 | 5,310 | 5,350 | 277,000 |
| 2014/05/02 | 5,420 | 5,520 | 5,400 | 5,450 | 161,300 |
| 2014/05/01 | 5,480 | 5,480 | 5,410 | 5,450 | 199,500 |
| 2014/04/30 | 5,400 | 5,430 | 5,370 | 5,380 | 256,000 |
| 2014/04/28 | 5,410 | 5,430 | 5,380 | 5,390 | 166,100 |
| 2014/04/25 | 5,450 | 5,540 | 5,420 | 5,470 | 237,600 |
| 2014/04/24 | 5,470 | 5,530 | 5,400 | 5,430 | 257,300 |
| 2014/04/23 | 5,370 | 5,520 | 5,350 | 5,460 | 307,400 |
| 2014/04/22 | 5,320 | 5,370 | 5,270 | 5,300 | 165,500 |
| 2014/04/21 | 5,300 | 5,340 | 5,280 | 5,290 | 141,800 |
| 2014/04/18 | 5,350 | 5,370 | 5,250 | 5,270 | 231,100 |
| 2014/04/17 | 5,380 | 5,420 | 5,330 | 5,340 | 386,700 |
| 2014/04/16 | 5,360 | 5,370 | 5,280 | 5,310 | 491,600 |
| 2014/04/15 | 5,420 | 5,430 | 5,240 | 5,260 | 277,100 |
| 2014/04/14 | 5,330 | 5,470 | 5,320 | 5,420 | 223,500 |
| 2014/04/11 | 5,330 | 5,480 | 5,310 | 5,410 | 358,700 |
| 2014/04/10 | 5,470 | 5,510 | 5,380 | 5,390 | 253,800 |
| 2014/04/09 | 5,250 | 5,370 | 5,240 | 5,330 | 305,500 |
| 2014/04/08 | 5,430 | 5,480 | 5,320 | 5,350 | 242,100 |
| 2014/04/07 | 5,380 | 5,520 | 5,350 | 5,460 | 180,800 |
| 2014/04/04 | 5,410 | 5,500 | 5,390 | 5,450 | 151,600 |
| 2014/04/03 | 5,500 | 5,550 | 5,440 | 5,440 | 262,600 |
| 2014/04/02 | 5,620 | 5,620 | 5,470 | 5,480 | 308,300 |
| 2014/04/01 | 5,590 | 5,620 | 5,440 | 5,520 | 532,900 |
| 2014/03/31 | 5,400 | 5,430 | 5,300 | 5,330 | 365,300 |
| 2014/03/28 | 5,200 | 5,290 | 5,140 | 5,280 | 330,500 |
| 2014/03/27 | 5,030 | 5,220 | 5,030 | 5,210 | 504,200 |
| 2014/03/26 | 4,995 | 5,060 | 4,895 | 5,060 | 495,800 |
| 2014/03/25 | 5,090 | 5,130 | 4,990 | 5,050 | 402,200 |
| 2014/03/24 | 5,070 | 5,220 | 5,070 | 5,100 | 411,700 |
| 2014/03/20 | 5,110 | 5,130 | 5,040 | 5,070 | 335,200 |
| 2014/03/19 | 5,170 | 5,190 | 5,070 | 5,130 | 459,000 |
| 2014/03/18 | 5,330 | 5,350 | 5,180 | 5,180 | 401,800 |
| 2014/03/17 | 5,300 | 5,440 | 5,270 | 5,340 | 291,000 |
| 2014/03/14 | 5,430 | 5,490 | 5,340 | 5,340 | 353,400 |
| 2014/03/13 | 5,440 | 5,570 | 5,400 | 5,510 | 227,000 |
| 2014/03/12 | 5,490 | 5,510 | 5,440 | 5,450 | 210,500 |
| 2014/03/11 | 5,500 | 5,610 | 5,480 | 5,590 | 240,400 |
| 2014/03/10 | 5,500 | 5,520 | 5,400 | 5,440 | 331,500 |
| 2014/03/07 | 5,540 | 5,620 | 5,480 | 5,510 | 391,700 |
| 2014/03/06 | 5,590 | 5,620 | 5,520 | 5,540 | 282,200 |
| 2014/03/05 | 5,610 | 5,730 | 5,550 | 5,570 | 325,300 |
| 2014/03/04 | 5,400 | 5,550 | 5,370 | 5,530 | 340,200 |
| 2014/03/03 | 5,480 | 5,510 | 5,350 | 5,470 | 315,600 |
| 2014/02/28 | 5,630 | 5,650 | 5,370 | 5,520 | 564,700 |
| 2014/02/27 | 5,700 | 5,700 | 5,630 | 5,630 | 309,800 |
| 2014/02/26 | 5,820 | 5,880 | 5,800 | 5,800 | 146,400 |
| 2014/02/25 | 5,890 | 5,920 | 5,820 | 5,920 | 229,200 |
| 2014/02/24 | 5,850 | 5,880 | 5,620 | 5,790 | 710,200 |
| 2014/02/21 | 5,950 | 6,040 | 5,930 | 6,000 | 169,600 |
| 2014/02/20 | 5,890 | 5,940 | 5,810 | 5,830 | 135,000 |
| 2014/02/19 | 5,980 | 6,020 | 5,910 | 5,970 | 233,800 |
| 2014/02/18 | 5,900 | 5,980 | 5,810 | 5,970 | 256,100 |
| 2014/02/17 | 5,810 | 5,950 | 5,780 | 5,930 | 277,900 |
| 2014/02/14 | 5,870 | 5,910 | 5,720 | 5,780 | 258,200 |
| 2014/02/13 | 5,940 | 5,990 | 5,850 | 5,870 | 266,900 |
| 2014/02/12 | 5,900 | 5,970 | 5,850 | 5,880 | 269,900 |
| 2014/02/10 | 5,930 | 5,970 | 5,790 | 5,810 | 593,500 |
| 2014/02/07 | 5,990 | 6,010 | 5,760 | 5,840 | 445,600 |
| 2014/02/06 | 5,890 | 6,030 | 5,850 | 5,970 | 449,400 |
| 2014/02/05 | 5,820 | 6,040 | 5,810 | 6,030 | 299,400 |
| 2014/02/04 | 5,910 | 5,980 | 5,810 | 5,820 | 386,100 |
| 2014/02/03 | 6,270 | 6,320 | 6,110 | 6,130 | 235,500 |
| 2014/01/31 | 6,400 | 6,450 | 6,290 | 6,340 | 865,700 |
| 2014/01/30 | 6,500 | 6,510 | 6,300 | 6,320 | 987,200 |
| 2014/01/29 | 6,500 | 6,710 | 6,500 | 6,700 | 378,700 |
| 2014/01/28 | 6,450 | 6,490 | 6,370 | 6,400 | 423,800 |
| 2014/01/27 | 6,370 | 6,470 | 6,360 | 6,360 | 523,500 |
| 2014/01/24 | 6,500 | 6,600 | 6,470 | 6,580 | 446,700 |
| 2014/01/23 | 6,780 | 6,780 | 6,650 | 6,650 | 249,000 |
| 2014/01/22 | 6,650 | 6,780 | 6,530 | 6,740 | 436,100 |
| 2014/01/21 | 6,600 | 6,690 | 6,590 | 6,640 | 247,800 |
| 2014/01/20 | 6,600 | 6,610 | 6,480 | 6,580 | 316,100 |
| 2014/01/17 | 6,460 | 6,600 | 6,430 | 6,580 | 317,800 |
| 2014/01/16 | 6,310 | 6,470 | 6,300 | 6,390 | 422,200 |
| 2014/01/15 | 6,230 | 6,310 | 6,190 | 6,300 | 339,100 |
| 2014/01/14 | 6,110 | 6,170 | 6,000 | 6,080 | 421,500 |
| 2014/01/10 | 6,150 | 6,240 | 5,940 | 6,210 | 512,100 |
| 2014/01/09 | 6,200 | 6,210 | 6,060 | 6,190 | 352,400 |
| 2014/01/08 | 6,290 | 6,430 | 6,140 | 6,220 | 376,400 |
| 2014/01/07 | 6,270 | 6,290 | 6,110 | 6,200 | 357,800 |
| 2014/01/06 | 6,360 | 6,380 | 6,220 | 6,270 | 382,300 |