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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,350 | 4,380 | 4,230 | 4,275 | 936,400 |
| 2015/12/29 | 4,305 | 4,420 | 4,300 | 4,390 | 634,400 |
| 2015/12/28 | 4,435 | 4,440 | 4,255 | 4,320 | 602,200 |
| 2015/12/25 | 4,355 | 4,455 | 4,310 | 4,385 | 419,000 |
| 2015/12/24 | 4,570 | 4,585 | 4,390 | 4,410 | 638,700 |
| 2015/12/22 | 4,510 | 4,595 | 4,440 | 4,475 | 598,200 |
| 2015/12/21 | 4,440 | 4,520 | 4,385 | 4,460 | 782,700 |
| 2015/12/18 | 4,545 | 4,610 | 4,445 | 4,445 | 1,656,000 |
| 2015/12/17 | 4,500 | 4,560 | 4,455 | 4,490 | 1,255,800 |
| 2015/12/16 | 4,425 | 4,455 | 4,285 | 4,445 | 1,421,600 |
| 2015/12/15 | 4,400 | 4,530 | 4,395 | 4,395 | 953,100 |
| 2015/12/14 | 4,385 | 4,425 | 4,365 | 4,400 | 1,019,000 |
| 2015/12/11 | 4,540 | 4,670 | 4,465 | 4,485 | 1,050,100 |
| 2015/12/10 | 4,650 | 4,725 | 4,580 | 4,600 | 921,200 |
| 2015/12/09 | 4,765 | 4,875 | 4,685 | 4,700 | 818,000 |
| 2015/12/08 | 4,750 | 4,850 | 4,725 | 4,730 | 819,100 |
| 2015/12/07 | 4,655 | 4,760 | 4,655 | 4,735 | 692,200 |
| 2015/12/04 | 4,665 | 4,710 | 4,570 | 4,590 | 813,500 |
| 2015/12/03 | 4,785 | 4,820 | 4,725 | 4,740 | 575,800 |
| 2015/12/02 | 4,750 | 4,785 | 4,720 | 4,745 | 580,000 |
| 2015/12/01 | 4,845 | 4,865 | 4,735 | 4,770 | 938,800 |
| 2015/11/30 | 4,900 | 4,955 | 4,835 | 4,875 | 650,900 |
| 2015/11/27 | 4,960 | 4,970 | 4,860 | 4,875 | 531,500 |
| 2015/11/26 | 4,975 | 5,030 | 4,950 | 4,990 | 540,600 |
| 2015/11/25 | 5,000 | 5,000 | 4,920 | 4,940 | 408,900 |
| 2015/11/24 | 4,995 | 5,030 | 4,940 | 5,020 | 816,200 |
| 2015/11/20 | 4,870 | 4,900 | 4,790 | 4,900 | 707,300 |
| 2015/11/19 | 4,980 | 4,985 | 4,885 | 4,895 | 448,400 |
| 2015/11/18 | 4,940 | 5,010 | 4,915 | 4,930 | 651,500 |
| 2015/11/17 | 4,870 | 4,935 | 4,855 | 4,905 | 716,500 |
| 2015/11/16 | 4,835 | 4,890 | 4,770 | 4,800 | 667,000 |
| 2015/11/13 | 4,835 | 4,915 | 4,800 | 4,890 | 762,600 |
| 2015/11/12 | 4,770 | 4,855 | 4,750 | 4,840 | 1,169,800 |
| 2015/11/11 | 4,670 | 4,775 | 4,645 | 4,750 | 753,600 |
| 2015/11/10 | 4,635 | 4,670 | 4,580 | 4,630 | 579,900 |
| 2015/11/09 | 4,575 | 4,670 | 4,575 | 4,665 | 948,800 |
| 2015/11/06 | 4,315 | 4,560 | 4,315 | 4,515 | 1,124,500 |
| 2015/11/05 | 4,455 | 4,550 | 4,440 | 4,525 | 949,400 |
| 2015/11/04 | 4,450 | 4,470 | 4,400 | 4,435 | 635,000 |
| 2015/11/02 | 4,405 | 4,465 | 4,380 | 4,390 | 471,600 |
| 2015/10/30 | 4,380 | 4,490 | 4,360 | 4,475 | 771,400 |
| 2015/10/29 | 4,410 | 4,430 | 4,375 | 4,400 | 422,600 |
| 2015/10/28 | 4,505 | 4,505 | 4,390 | 4,405 | 727,700 |
| 2015/10/27 | 4,515 | 4,600 | 4,495 | 4,505 | 826,600 |
| 2015/10/26 | 4,510 | 4,525 | 4,475 | 4,500 | 606,200 |
| 2015/10/23 | 4,485 | 4,510 | 4,435 | 4,460 | 773,700 |
| 2015/10/22 | 4,395 | 4,450 | 4,360 | 4,365 | 601,800 |
| 2015/10/21 | 4,365 | 4,400 | 4,315 | 4,375 | 533,300 |
| 2015/10/20 | 4,450 | 4,470 | 4,345 | 4,355 | 657,200 |
| 2015/10/19 | 4,420 | 4,510 | 4,410 | 4,460 | 628,300 |
| 2015/10/16 | 4,460 | 4,475 | 4,395 | 4,425 | 603,500 |
| 2015/10/15 | 4,410 | 4,515 | 4,390 | 4,460 | 722,500 |
| 2015/10/14 | 4,415 | 4,520 | 4,400 | 4,430 | 670,100 |
| 2015/10/13 | 4,535 | 4,590 | 4,445 | 4,470 | 1,078,300 |
| 2015/10/09 | 4,575 | 4,580 | 4,440 | 4,555 | 887,500 |
| 2015/10/08 | 4,825 | 4,845 | 4,490 | 4,540 | 1,416,000 |
| 2015/10/07 | 4,925 | 4,985 | 4,710 | 4,850 | 1,219,800 |
| 2015/10/06 | 4,980 | 4,995 | 4,820 | 4,830 | 816,500 |
| 2015/10/05 | 4,880 | 4,965 | 4,875 | 4,940 | 790,600 |
| 2015/10/02 | 4,705 | 4,920 | 4,675 | 4,805 | 764,300 |
| 2015/10/01 | 4,585 | 4,720 | 4,540 | 4,700 | 869,100 |
| 2015/09/30 | 4,500 | 4,535 | 4,460 | 4,490 | 668,900 |
| 2015/09/29 | 4,525 | 4,535 | 4,390 | 4,425 | 584,900 |
| 2015/09/28 | 4,580 | 4,655 | 4,545 | 4,620 | 739,500 |
| 2015/09/25 | 4,600 | 4,660 | 4,520 | 4,620 | 951,400 |
| 2015/09/24 | 4,485 | 4,670 | 4,440 | 4,535 | 1,096,800 |
| 2015/09/18 | 4,515 | 4,565 | 4,425 | 4,435 | 1,043,400 |
| 2015/09/17 | 4,615 | 4,635 | 4,550 | 4,605 | 755,600 |
| 2015/09/16 | 4,575 | 4,600 | 4,390 | 4,510 | 1,159,600 |
| 2015/09/15 | 4,580 | 4,685 | 4,535 | 4,555 | 852,400 |
| 2015/09/14 | 4,540 | 4,660 | 4,475 | 4,500 | 968,300 |
| 2015/09/11 | 4,280 | 4,525 | 4,265 | 4,490 | 1,221,200 |
| 2015/09/10 | 4,410 | 4,425 | 4,270 | 4,330 | 873,000 |
| 2015/09/09 | 4,440 | 4,495 | 4,325 | 4,480 | 926,600 |
| 2015/09/08 | 4,265 | 4,440 | 4,205 | 4,210 | 1,295,900 |
| 2015/09/07 | 4,190 | 4,270 | 4,085 | 4,240 | 1,148,100 |
| 2015/09/04 | 4,350 | 4,370 | 4,200 | 4,210 | 1,214,000 |
| 2015/09/03 | 4,405 | 4,475 | 4,355 | 4,360 | 642,800 |
| 2015/09/02 | 4,305 | 4,505 | 4,260 | 4,415 | 858,700 |
| 2015/09/01 | 4,650 | 4,665 | 4,440 | 4,440 | 1,003,100 |
| 2015/08/31 | 4,785 | 4,785 | 4,690 | 4,710 | 803,100 |
| 2015/08/28 | 4,875 | 4,875 | 4,695 | 4,800 | 740,000 |
| 2015/08/27 | 4,845 | 4,880 | 4,710 | 4,735 | 915,700 |
| 2015/08/26 | 4,535 | 4,670 | 4,515 | 4,645 | 779,800 |
| 2015/08/25 | 4,490 | 4,750 | 4,230 | 4,490 | 1,725,300 |
| 2015/08/24 | 4,760 | 4,885 | 4,670 | 4,700 | 1,880,200 |
| 2015/08/21 | 4,840 | 4,930 | 4,790 | 4,900 | 1,451,200 |
| 2015/08/20 | 5,000 | 5,070 | 4,965 | 5,010 | 823,200 |
| 2015/08/19 | 5,100 | 5,140 | 4,980 | 5,000 | 1,609,900 |
| 2015/08/18 | 5,190 | 5,270 | 5,050 | 5,200 | 1,797,400 |
| 2015/08/17 | 5,300 | 5,350 | 5,220 | 5,290 | 1,404,200 |
| 2015/08/14 | 5,100 | 5,220 | 5,060 | 5,200 | 996,800 |
| 2015/08/13 | 5,000 | 5,080 | 4,920 | 5,030 | 932,200 |
| 2015/08/12 | 5,170 | 5,200 | 5,000 | 5,000 | 921,300 |
| 2015/08/11 | 5,370 | 5,410 | 5,170 | 5,220 | 1,344,600 |
| 2015/08/10 | 5,110 | 5,300 | 5,070 | 5,290 | 902,700 |
| 2015/08/07 | 5,020 | 5,090 | 4,950 | 5,080 | 849,000 |
| 2015/08/06 | 5,190 | 5,210 | 5,010 | 5,020 | 1,256,200 |
| 2015/08/05 | 5,350 | 5,380 | 5,160 | 5,170 | 911,600 |
| 2015/08/04 | 5,280 | 5,470 | 5,240 | 5,380 | 1,207,700 |
| 2015/08/03 | 5,300 | 5,330 | 5,250 | 5,290 | 552,500 |
| 2015/07/31 | 5,320 | 5,320 | 5,200 | 5,290 | 703,800 |
| 2015/07/30 | 5,300 | 5,350 | 5,230 | 5,240 | 664,800 |
| 2015/07/29 | 5,260 | 5,320 | 5,210 | 5,280 | 808,100 |
| 2015/07/28 | 5,160 | 5,360 | 5,070 | 5,230 | 1,494,900 |
| 2015/07/27 | 5,470 | 5,540 | 5,260 | 5,320 | 1,075,500 |
| 2015/07/24 | 5,690 | 5,830 | 5,480 | 5,600 | 1,031,100 |
| 2015/07/23 | 5,560 | 5,650 | 5,500 | 5,600 | 830,500 |
| 2015/07/22 | 5,580 | 5,620 | 5,520 | 5,550 | 415,400 |
| 2015/07/21 | 5,560 | 5,680 | 5,550 | 5,650 | 991,100 |
| 2015/07/17 | 5,370 | 5,470 | 5,370 | 5,460 | 610,800 |
| 2015/07/16 | 5,290 | 5,390 | 5,230 | 5,370 | 703,000 |
| 2015/07/15 | 5,280 | 5,290 | 5,120 | 5,190 | 545,700 |
| 2015/07/14 | 5,310 | 5,310 | 5,120 | 5,170 | 550,800 |
| 2015/07/13 | 5,130 | 5,220 | 5,060 | 5,180 | 668,600 |
| 2015/07/10 | 5,130 | 5,160 | 5,010 | 5,050 | 1,171,100 |
| 2015/07/09 | 4,825 | 5,080 | 4,810 | 5,030 | 1,182,500 |
| 2015/07/08 | 5,320 | 5,320 | 5,040 | 5,040 | 1,098,300 |
| 2015/07/07 | 5,320 | 5,360 | 5,270 | 5,320 | 531,600 |
| 2015/07/06 | 5,230 | 5,300 | 5,190 | 5,200 | 856,100 |
| 2015/07/03 | 5,390 | 5,390 | 5,240 | 5,360 | 821,100 |
| 2015/07/02 | 5,400 | 5,510 | 5,360 | 5,420 | 1,095,600 |
| 2015/07/01 | 5,260 | 5,320 | 5,210 | 5,300 | 483,100 |
| 2015/06/30 | 5,120 | 5,230 | 5,110 | 5,210 | 810,200 |
| 2015/06/29 | 4,975 | 5,150 | 4,970 | 5,090 | 913,200 |
| 2015/06/26 | 5,360 | 5,370 | 5,240 | 5,260 | 744,900 |
| 2015/06/26 | 1 -> 2.00 分割 | ||||
| 2015/06/25 | 10,460 | 10,630 | 10,460 | 10,500 | 274,900 |
| 2015/06/24 | 10,500 | 10,650 | 10,440 | 10,460 | 531,000 |
| 2015/06/23 | 10,380 | 10,450 | 10,290 | 10,440 | 417,000 |
| 2015/06/22 | 10,300 | 10,370 | 9,990 | 10,210 | 384,300 |
| 2015/06/19 | 10,090 | 10,290 | 10,080 | 10,240 | 456,700 |
| 2015/06/18 | 10,010 | 10,280 | 9,980 | 10,030 | 518,900 |
| 2015/06/17 | 9,900 | 10,020 | 9,900 | 9,990 | 368,900 |
| 2015/06/16 | 9,800 | 9,900 | 9,780 | 9,870 | 274,800 |
| 2015/06/15 | 9,660 | 9,860 | 9,610 | 9,860 | 450,400 |
| 2015/06/12 | 9,850 | 9,860 | 9,530 | 9,660 | 725,100 |
| 2015/06/11 | 9,620 | 9,870 | 9,470 | 9,810 | 1,026,100 |
| 2015/06/10 | 9,140 | 9,270 | 9,110 | 9,170 | 301,500 |
| 2015/06/09 | 9,150 | 9,270 | 9,060 | 9,100 | 578,400 |
| 2015/06/08 | 9,540 | 9,540 | 9,280 | 9,280 | 362,500 |
| 2015/06/05 | 9,380 | 9,520 | 9,370 | 9,500 | 173,600 |
| 2015/06/04 | 9,570 | 9,620 | 9,400 | 9,460 | 300,900 |
| 2015/06/03 | 9,630 | 9,670 | 9,490 | 9,510 | 256,600 |
| 2015/06/02 | 9,560 | 9,720 | 9,510 | 9,700 | 275,300 |
| 2015/06/01 | 9,600 | 9,630 | 9,490 | 9,580 | 259,500 |
| 2015/05/29 | 9,490 | 9,670 | 9,460 | 9,600 | 396,200 |
| 2015/05/28 | 9,730 | 9,730 | 9,440 | 9,550 | 504,100 |
| 2015/05/27 | 9,890 | 9,910 | 9,620 | 9,640 | 533,400 |
| 2015/05/26 | 9,800 | 10,070 | 9,780 | 9,970 | 441,700 |
| 2015/05/25 | 9,780 | 9,900 | 9,680 | 9,820 | 386,300 |
| 2015/05/22 | 9,590 | 9,730 | 9,550 | 9,720 | 345,900 |
| 2015/05/21 | 9,720 | 9,740 | 9,510 | 9,530 | 585,300 |
| 2015/05/20 | 9,890 | 9,910 | 9,720 | 9,830 | 575,400 |
| 2015/05/19 | 9,590 | 9,850 | 9,540 | 9,750 | 735,200 |
| 2015/05/18 | 9,480 | 9,540 | 9,410 | 9,440 | 336,500 |
| 2015/05/15 | 9,250 | 9,450 | 9,210 | 9,410 | 450,100 |
| 2015/05/14 | 9,250 | 9,300 | 9,090 | 9,100 | 372,400 |
| 2015/05/13 | 9,240 | 9,440 | 9,170 | 9,400 | 283,000 |
| 2015/05/12 | 9,370 | 9,410 | 9,220 | 9,270 | 318,200 |
| 2015/05/11 | 9,170 | 9,330 | 9,050 | 9,240 | 503,000 |
| 2015/05/08 | 9,570 | 9,590 | 9,170 | 9,170 | 580,900 |
| 2015/05/07 | 9,130 | 9,300 | 9,050 | 9,290 | 578,100 |
| 2015/05/01 | 8,900 | 9,050 | 8,840 | 9,040 | 955,700 |
| 2015/04/30 | 9,370 | 9,370 | 9,060 | 9,120 | 833,700 |
| 2015/04/28 | 9,420 | 9,550 | 9,420 | 9,490 | 368,100 |
| 2015/04/27 | 9,540 | 9,540 | 9,390 | 9,450 | 460,800 |
| 2015/04/24 | 9,580 | 9,600 | 9,370 | 9,520 | 616,300 |
| 2015/04/23 | 9,980 | 10,030 | 9,450 | 9,520 | 920,500 |
| 2015/04/22 | 9,800 | 10,010 | 9,800 | 9,940 | 531,000 |
| 2015/04/21 | 9,710 | 9,790 | 9,530 | 9,730 | 628,200 |
| 2015/04/20 | 9,670 | 9,960 | 9,510 | 9,560 | 1,053,000 |
| 2015/04/17 | 10,110 | 10,180 | 9,650 | 9,760 | 1,497,200 |
| 2015/04/16 | 10,940 | 10,940 | 10,460 | 10,560 | 722,200 |
| 2015/04/15 | 10,940 | 10,980 | 10,860 | 10,950 | 405,600 |
| 2015/04/14 | 10,800 | 10,930 | 10,790 | 10,870 | 414,100 |
| 2015/04/13 | 10,850 | 10,870 | 10,600 | 10,790 | 436,700 |
| 2015/04/10 | 10,650 | 10,880 | 10,650 | 10,840 | 588,300 |
| 2015/04/09 | 10,250 | 10,630 | 10,210 | 10,600 | 616,200 |
| 2015/04/08 | 9,990 | 10,490 | 9,980 | 10,420 | 728,000 |
| 2015/04/07 | 9,920 | 10,030 | 9,810 | 9,930 | 417,800 |
| 2015/04/06 | 9,720 | 9,900 | 9,670 | 9,870 | 323,500 |
| 2015/04/03 | 9,460 | 9,740 | 9,460 | 9,740 | 323,700 |
| 2015/04/02 | 9,420 | 9,660 | 9,420 | 9,610 | 529,700 |
| 2015/04/01 | 9,630 | 9,650 | 9,340 | 9,380 | 686,500 |
| 2015/03/31 | 9,890 | 9,940 | 9,700 | 9,780 | 628,700 |
| 2015/03/30 | 9,580 | 9,840 | 9,550 | 9,780 | 419,800 |
| 2015/03/27 | 9,500 | 9,730 | 9,430 | 9,580 | 555,000 |
| 2015/03/26 | 9,500 | 9,500 | 9,290 | 9,350 | 327,900 |
| 2015/03/25 | 9,530 | 9,530 | 9,400 | 9,520 | 388,500 |
| 2015/03/24 | 9,580 | 9,600 | 9,390 | 9,500 | 383,400 |
| 2015/03/23 | 9,780 | 9,810 | 9,610 | 9,620 | 435,300 |
| 2015/03/20 | 9,820 | 9,820 | 9,660 | 9,740 | 338,700 |
| 2015/03/19 | 9,950 | 9,960 | 9,740 | 9,820 | 390,700 |
| 2015/03/18 | 9,770 | 9,830 | 9,650 | 9,800 | 283,800 |
| 2015/03/17 | 9,860 | 9,860 | 9,690 | 9,720 | 361,800 |
| 2015/03/16 | 9,630 | 9,830 | 9,620 | 9,800 | 390,000 |
| 2015/03/13 | 9,710 | 9,770 | 9,640 | 9,670 | 452,200 |
| 2015/03/12 | 9,710 | 9,750 | 9,580 | 9,710 | 333,000 |
| 2015/03/11 | 9,350 | 9,550 | 9,310 | 9,440 | 576,900 |
| 2015/03/10 | 9,900 | 9,910 | 9,430 | 9,480 | 734,000 |
| 2015/03/09 | 9,770 | 9,890 | 9,610 | 9,850 | 376,200 |
| 2015/03/06 | 9,800 | 9,810 | 9,580 | 9,770 | 379,100 |
| 2015/03/05 | 9,720 | 9,840 | 9,650 | 9,790 | 457,700 |
| 2015/03/04 | 9,690 | 9,870 | 9,680 | 9,800 | 983,700 |
| 2015/03/03 | 9,420 | 9,680 | 9,410 | 9,550 | 557,700 |
| 2015/03/02 | 9,390 | 9,540 | 9,290 | 9,320 | 517,800 |
| 2015/02/27 | 9,020 | 9,310 | 8,920 | 9,290 | 657,900 |
| 2015/02/26 | 8,860 | 9,050 | 8,850 | 9,020 | 433,300 |
| 2015/02/25 | 8,750 | 8,930 | 8,690 | 8,910 | 671,600 |
| 2015/02/24 | 8,620 | 8,690 | 8,560 | 8,640 | 381,900 |
| 2015/02/23 | 8,680 | 8,690 | 8,450 | 8,530 | 311,700 |
| 2015/02/20 | 8,790 | 8,800 | 8,490 | 8,570 | 336,300 |
| 2015/02/19 | 8,550 | 8,770 | 8,520 | 8,730 | 741,800 |
| 2015/02/18 | 8,220 | 8,480 | 8,160 | 8,470 | 560,000 |
| 2015/02/17 | 8,120 | 8,180 | 8,000 | 8,090 | 869,900 |
| 2015/02/16 | 8,450 | 8,480 | 8,180 | 8,180 | 494,200 |
| 2015/02/13 | 8,510 | 8,600 | 8,270 | 8,330 | 799,700 |
| 2015/02/12 | 8,470 | 8,680 | 8,440 | 8,520 | 655,900 |
| 2015/02/10 | 8,230 | 8,440 | 8,210 | 8,400 | 680,700 |
| 2015/02/09 | 8,010 | 8,180 | 7,860 | 8,110 | 1,013,700 |
| 2015/02/06 | 7,900 | 8,000 | 7,750 | 7,860 | 1,455,500 |
| 2015/02/05 | 8,400 | 8,550 | 8,040 | 8,350 | 674,500 |
| 2015/02/04 | 8,420 | 8,480 | 8,170 | 8,480 | 821,200 |
| 2015/02/03 | 8,710 | 8,740 | 8,160 | 8,280 | 708,100 |
| 2015/02/02 | 8,630 | 8,730 | 8,590 | 8,680 | 426,200 |
| 2015/01/30 | 8,510 | 8,690 | 8,440 | 8,620 | 595,600 |
| 2015/01/29 | 8,380 | 8,570 | 8,370 | 8,570 | 931,300 |
| 2015/01/28 | 8,480 | 8,500 | 8,330 | 8,430 | 682,800 |
| 2015/01/27 | 8,510 | 8,640 | 8,480 | 8,630 | 309,400 |
| 2015/01/26 | 8,360 | 8,470 | 8,350 | 8,450 | 172,900 |
| 2015/01/23 | 8,580 | 8,580 | 8,350 | 8,460 | 254,100 |
| 2015/01/22 | 8,620 | 8,650 | 8,460 | 8,530 | 246,800 |
| 2015/01/21 | 8,660 | 8,660 | 8,460 | 8,500 | 359,500 |
| 2015/01/20 | 8,460 | 8,720 | 8,430 | 8,630 | 549,400 |
| 2015/01/19 | 8,350 | 8,390 | 8,110 | 8,370 | 426,800 |
| 2015/01/16 | 8,140 | 8,250 | 8,040 | 8,210 | 359,300 |
| 2015/01/15 | 8,200 | 8,350 | 8,190 | 8,330 | 235,900 |
| 2015/01/14 | 8,320 | 8,330 | 8,130 | 8,210 | 346,400 |
| 2015/01/13 | 8,250 | 8,450 | 7,920 | 8,360 | 812,900 |
| 2015/01/09 | 8,450 | 8,530 | 8,330 | 8,400 | 345,000 |
| 2015/01/08 | 8,210 | 8,450 | 8,160 | 8,380 | 485,200 |
| 2015/01/07 | 8,110 | 8,190 | 7,940 | 7,990 | 366,200 |
| 2015/01/06 | 8,180 | 8,490 | 8,160 | 8,210 | 458,200 |
| 2015/01/05 | 8,280 | 8,350 | 8,130 | 8,320 | 301,800 |