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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,305 | 4,340 | 4,290 | 4,325 | 416,000 |
| 2016/12/29 | 4,300 | 4,305 | 4,260 | 4,295 | 394,500 |
| 2016/12/28 | 4,370 | 4,390 | 4,300 | 4,310 | 389,700 |
| 2016/12/27 | 4,380 | 4,420 | 4,355 | 4,395 | 319,200 |
| 2016/12/26 | 4,435 | 4,435 | 4,365 | 4,375 | 252,000 |
| 2016/12/22 | 4,420 | 4,425 | 4,365 | 4,390 | 407,700 |
| 2016/12/21 | 4,390 | 4,440 | 4,365 | 4,370 | 582,900 |
| 2016/12/20 | 4,390 | 4,395 | 4,345 | 4,365 | 408,200 |
| 2016/12/19 | 4,340 | 4,375 | 4,310 | 4,370 | 416,200 |
| 2016/12/16 | 4,335 | 4,390 | 4,320 | 4,350 | 442,000 |
| 2016/12/15 | 4,300 | 4,400 | 4,290 | 4,320 | 594,700 |
| 2016/12/14 | 4,220 | 4,260 | 4,185 | 4,230 | 365,400 |
| 2016/12/13 | 4,200 | 4,280 | 4,185 | 4,270 | 542,200 |
| 2016/12/12 | 4,150 | 4,225 | 4,150 | 4,200 | 590,500 |
| 2016/12/09 | 4,015 | 4,150 | 4,015 | 4,125 | 883,200 |
| 2016/12/08 | 4,255 | 4,255 | 4,135 | 4,155 | 749,900 |
| 2016/12/07 | 4,245 | 4,250 | 4,185 | 4,200 | 444,400 |
| 2016/12/06 | 4,240 | 4,245 | 4,175 | 4,205 | 462,200 |
| 2016/12/05 | 4,225 | 4,245 | 4,175 | 4,200 | 500,500 |
| 2016/12/02 | 4,355 | 4,380 | 4,245 | 4,265 | 830,800 |
| 2016/12/01 | 4,420 | 4,475 | 4,380 | 4,390 | 677,700 |
| 2016/11/30 | 4,355 | 4,400 | 4,345 | 4,375 | 475,600 |
| 2016/11/29 | 4,345 | 4,405 | 4,340 | 4,355 | 610,200 |
| 2016/11/28 | 4,295 | 4,340 | 4,280 | 4,330 | 405,600 |
| 2016/11/25 | 4,300 | 4,355 | 4,275 | 4,300 | 469,800 |
| 2016/11/24 | 4,210 | 4,285 | 4,205 | 4,280 | 637,500 |
| 2016/11/22 | 4,140 | 4,175 | 4,105 | 4,160 | 472,800 |
| 2016/11/21 | 4,025 | 4,140 | 4,010 | 4,125 | 663,300 |
| 2016/11/18 | 4,030 | 4,030 | 3,945 | 3,975 | 592,400 |
| 2016/11/17 | 4,020 | 4,025 | 3,950 | 3,985 | 514,900 |
| 2016/11/16 | 4,100 | 4,115 | 4,010 | 4,030 | 470,000 |
| 2016/11/15 | 4,080 | 4,095 | 4,035 | 4,060 | 322,000 |
| 2016/11/14 | 4,095 | 4,120 | 4,070 | 4,090 | 401,800 |
| 2016/11/11 | 4,110 | 4,140 | 3,980 | 4,000 | 523,400 |
| 2016/11/10 | 4,110 | 4,140 | 4,050 | 4,130 | 490,200 |
| 2016/11/09 | 4,060 | 4,125 | 3,870 | 3,955 | 806,200 |
| 2016/11/08 | 4,120 | 4,135 | 4,030 | 4,035 | 368,000 |
| 2016/11/07 | 4,100 | 4,175 | 4,070 | 4,080 | 824,900 |
| 2016/11/04 | 3,865 | 3,930 | 3,835 | 3,910 | 595,000 |
| 2016/11/02 | 3,980 | 3,980 | 3,920 | 3,935 | 332,100 |
| 2016/11/01 | 3,995 | 4,025 | 3,965 | 4,025 | 371,200 |
| 2016/10/31 | 3,985 | 4,010 | 3,955 | 3,995 | 370,400 |
| 2016/10/28 | 4,025 | 4,035 | 3,945 | 3,995 | 712,200 |
| 2016/10/27 | 4,050 | 4,065 | 3,985 | 4,010 | 415,000 |
| 2016/10/26 | 4,055 | 4,090 | 4,055 | 4,065 | 349,200 |
| 2016/10/25 | 4,035 | 4,100 | 4,025 | 4,090 | 409,600 |
| 2016/10/24 | 4,065 | 4,090 | 4,025 | 4,050 | 430,100 |
| 2016/10/21 | 4,090 | 4,110 | 4,020 | 4,030 | 643,000 |
| 2016/10/20 | 4,020 | 4,080 | 4,020 | 4,050 | 510,200 |
| 2016/10/19 | 3,975 | 4,070 | 3,970 | 4,035 | 574,300 |
| 2016/10/18 | 3,910 | 3,950 | 3,890 | 3,940 | 604,200 |
| 2016/10/17 | 3,925 | 3,975 | 3,905 | 3,950 | 357,100 |
| 2016/10/14 | 3,920 | 3,965 | 3,910 | 3,955 | 443,000 |
| 2016/10/13 | 3,960 | 3,970 | 3,890 | 3,910 | 429,300 |
| 2016/10/12 | 3,875 | 3,980 | 3,860 | 3,945 | 834,900 |
| 2016/10/11 | 3,835 | 3,870 | 3,805 | 3,830 | 428,900 |
| 2016/10/07 | 3,950 | 3,965 | 3,845 | 3,855 | 669,700 |
| 2016/10/06 | 3,860 | 3,950 | 3,830 | 3,915 | 814,400 |
| 2016/10/05 | 3,865 | 3,865 | 3,810 | 3,830 | 545,300 |
| 2016/10/04 | 3,865 | 3,875 | 3,800 | 3,815 | 738,100 |
| 2016/10/03 | 3,755 | 3,890 | 3,755 | 3,870 | 920,500 |
| 2016/09/30 | 3,615 | 3,710 | 3,605 | 3,685 | 497,500 |
| 2016/09/29 | 3,735 | 3,760 | 3,700 | 3,710 | 314,200 |
| 2016/09/28 | 3,735 | 3,740 | 3,695 | 3,715 | 314,300 |
| 2016/09/27 | 3,660 | 3,740 | 3,610 | 3,740 | 599,300 |
| 2016/09/26 | 3,695 | 3,735 | 3,675 | 3,690 | 464,600 |
| 2016/09/23 | 3,630 | 3,765 | 3,610 | 3,675 | 607,500 |
| 2016/09/21 | 3,545 | 3,635 | 3,510 | 3,630 | 532,600 |
| 2016/09/20 | 3,585 | 3,600 | 3,515 | 3,560 | 706,300 |
| 2016/09/16 | 3,495 | 3,610 | 3,485 | 3,600 | 553,100 |
| 2016/09/15 | 3,480 | 3,495 | 3,450 | 3,490 | 337,500 |
| 2016/09/14 | 3,515 | 3,565 | 3,515 | 3,535 | 310,000 |
| 2016/09/13 | 3,495 | 3,550 | 3,485 | 3,545 | 502,600 |
| 2016/09/12 | 3,505 | 3,520 | 3,460 | 3,485 | 488,000 |
| 2016/09/09 | 3,595 | 3,615 | 3,560 | 3,595 | 300,500 |
| 2016/09/08 | 3,610 | 3,635 | 3,580 | 3,625 | 346,300 |
| 2016/09/07 | 3,565 | 3,620 | 3,555 | 3,600 | 392,700 |
| 2016/09/06 | 3,520 | 3,585 | 3,510 | 3,575 | 285,700 |
| 2016/09/05 | 3,625 | 3,630 | 3,530 | 3,540 | 505,600 |
| 2016/09/02 | 3,540 | 3,645 | 3,540 | 3,600 | 870,300 |
| 2016/09/01 | 3,395 | 3,535 | 3,380 | 3,525 | 800,800 |
| 2016/08/31 | 3,445 | 3,445 | 3,325 | 3,380 | 929,400 |
| 2016/08/30 | 3,485 | 3,505 | 3,415 | 3,445 | 531,800 |
| 2016/08/29 | 3,535 | 3,560 | 3,460 | 3,475 | 610,700 |
| 2016/08/26 | 3,590 | 3,590 | 3,500 | 3,500 | 611,000 |
| 2016/08/25 | 3,625 | 3,655 | 3,605 | 3,615 | 402,400 |
| 2016/08/24 | 3,600 | 3,645 | 3,565 | 3,615 | 373,100 |
| 2016/08/23 | 3,645 | 3,685 | 3,595 | 3,610 | 716,100 |
| 2016/08/22 | 3,710 | 3,750 | 3,660 | 3,670 | 771,400 |
| 2016/08/19 | 3,830 | 3,840 | 3,570 | 3,645 | 1,321,500 |
| 2016/08/18 | 3,785 | 3,960 | 3,755 | 3,800 | 1,531,000 |
| 2016/08/17 | 3,760 | 3,825 | 3,715 | 3,740 | 592,700 |
| 2016/08/16 | 3,840 | 3,855 | 3,760 | 3,770 | 553,500 |
| 2016/08/15 | 3,920 | 3,925 | 3,830 | 3,840 | 318,300 |
| 2016/08/12 | 3,865 | 3,930 | 3,845 | 3,920 | 476,000 |
| 2016/08/10 | 3,805 | 3,855 | 3,800 | 3,820 | 426,500 |
| 2016/08/09 | 3,760 | 3,835 | 3,725 | 3,820 | 508,700 |
| 2016/08/08 | 3,870 | 3,895 | 3,790 | 3,830 | 555,600 |
| 2016/08/05 | 3,790 | 3,830 | 3,770 | 3,805 | 389,600 |
| 2016/08/04 | 3,815 | 3,840 | 3,705 | 3,790 | 634,900 |
| 2016/08/03 | 3,850 | 3,865 | 3,790 | 3,800 | 565,400 |
| 2016/08/02 | 3,955 | 4,010 | 3,940 | 3,950 | 328,300 |
| 2016/08/01 | 3,950 | 4,020 | 3,900 | 3,995 | 397,400 |
| 2016/07/29 | 4,050 | 4,075 | 3,935 | 4,055 | 654,600 |
| 2016/07/28 | 4,105 | 4,115 | 3,975 | 4,050 | 683,300 |
| 2016/07/27 | 4,010 | 4,105 | 4,005 | 4,085 | 872,400 |
| 2016/07/26 | 4,000 | 4,030 | 3,925 | 3,960 | 570,100 |
| 2016/07/25 | 3,975 | 4,040 | 3,960 | 3,960 | 525,400 |
| 2016/07/22 | 4,010 | 4,060 | 3,910 | 3,930 | 580,700 |
| 2016/07/21 | 3,980 | 4,130 | 3,980 | 4,060 | 1,023,800 |
| 2016/07/20 | 3,920 | 3,950 | 3,845 | 3,945 | 642,700 |
| 2016/07/19 | 3,855 | 3,930 | 3,835 | 3,920 | 742,000 |
| 2016/07/15 | 3,850 | 3,970 | 3,840 | 3,895 | 1,112,500 |
| 2016/07/14 | 3,875 | 3,895 | 3,820 | 3,835 | 573,800 |
| 2016/07/13 | 3,900 | 3,905 | 3,815 | 3,850 | 816,100 |
| 2016/07/12 | 3,835 | 3,890 | 3,775 | 3,805 | 1,297,500 |
| 2016/07/11 | 3,625 | 3,745 | 3,620 | 3,715 | 761,400 |
| 2016/07/08 | 3,700 | 3,700 | 3,560 | 3,565 | 806,200 |
| 2016/07/07 | 3,800 | 3,845 | 3,695 | 3,715 | 686,400 |
| 2016/07/06 | 3,835 | 3,875 | 3,745 | 3,790 | 663,500 |
| 2016/07/05 | 3,910 | 3,955 | 3,850 | 3,885 | 636,400 |
| 2016/07/04 | 3,780 | 3,900 | 3,755 | 3,895 | 665,700 |
| 2016/07/01 | 3,850 | 3,865 | 3,790 | 3,815 | 527,600 |
| 2016/06/30 | 3,790 | 3,860 | 3,760 | 3,780 | 1,241,100 |
| 2016/06/29 | 3,765 | 3,780 | 3,665 | 3,700 | 1,059,800 |
| 2016/06/28 | 3,785 | 3,875 | 3,695 | 3,760 | 1,259,900 |
| 2016/06/27 | 3,775 | 3,920 | 3,760 | 3,860 | 986,000 |
| 2016/06/24 | 3,960 | 3,975 | 3,605 | 3,675 | 1,017,000 |
| 2016/06/23 | 3,920 | 3,975 | 3,885 | 3,965 | 429,600 |
| 2016/06/22 | 3,830 | 3,940 | 3,820 | 3,920 | 704,100 |
| 2016/06/21 | 3,805 | 3,865 | 3,780 | 3,850 | 791,200 |
| 2016/06/20 | 3,750 | 3,915 | 3,740 | 3,875 | 1,005,100 |
| 2016/06/17 | 3,680 | 3,760 | 3,605 | 3,610 | 750,300 |
| 2016/06/16 | 3,760 | 3,770 | 3,595 | 3,615 | 681,600 |
| 2016/06/15 | 3,760 | 3,835 | 3,725 | 3,770 | 578,500 |
| 2016/06/14 | 3,795 | 3,840 | 3,710 | 3,755 | 432,800 |
| 2016/06/13 | 3,860 | 3,895 | 3,805 | 3,805 | 569,400 |
| 2016/06/10 | 4,030 | 4,035 | 3,870 | 3,900 | 1,107,300 |
| 2016/06/09 | 3,875 | 3,950 | 3,875 | 3,905 | 954,700 |
| 2016/06/08 | 3,800 | 3,835 | 3,740 | 3,820 | 753,700 |
| 2016/06/07 | 3,730 | 3,755 | 3,685 | 3,745 | 497,200 |
| 2016/06/06 | 3,725 | 3,740 | 3,685 | 3,725 | 550,200 |
| 2016/06/03 | 3,825 | 3,825 | 3,740 | 3,770 | 1,028,000 |
| 2016/06/02 | 3,730 | 3,775 | 3,695 | 3,730 | 1,685,300 |
| 2016/06/01 | 3,510 | 3,680 | 3,505 | 3,620 | 1,125,200 |
| 2016/05/31 | 3,470 | 3,570 | 3,460 | 3,560 | 680,200 |
| 2016/05/30 | 3,450 | 3,500 | 3,440 | 3,490 | 811,100 |
| 2016/05/27 | 3,540 | 3,540 | 3,480 | 3,510 | 490,700 |
| 2016/05/26 | 3,550 | 3,575 | 3,535 | 3,545 | 557,600 |
| 2016/05/25 | 3,505 | 3,515 | 3,480 | 3,500 | 473,700 |
| 2016/05/24 | 3,480 | 3,480 | 3,395 | 3,420 | 688,200 |
| 2016/05/23 | 3,490 | 3,505 | 3,460 | 3,485 | 532,400 |
| 2016/05/20 | 3,520 | 3,545 | 3,505 | 3,525 | 533,100 |
| 2016/05/19 | 3,570 | 3,600 | 3,510 | 3,530 | 461,000 |
| 2016/05/18 | 3,590 | 3,620 | 3,540 | 3,580 | 658,400 |
| 2016/05/17 | 3,545 | 3,595 | 3,530 | 3,590 | 467,400 |
| 2016/05/16 | 3,595 | 3,630 | 3,535 | 3,545 | 430,600 |
| 2016/05/13 | 3,670 | 3,675 | 3,565 | 3,600 | 769,800 |
| 2016/05/12 | 3,675 | 3,705 | 3,605 | 3,695 | 712,100 |
| 2016/05/11 | 3,935 | 3,935 | 3,720 | 3,735 | 745,500 |
| 2016/05/10 | 3,530 | 3,910 | 3,530 | 3,895 | 1,586,100 |
| 2016/05/09 | 3,660 | 3,690 | 3,595 | 3,650 | 1,027,700 |
| 2016/05/06 | 3,705 | 3,745 | 3,645 | 3,655 | 670,600 |
| 2016/05/02 | 3,770 | 3,820 | 3,710 | 3,725 | 1,035,500 |
| 2016/04/28 | 4,040 | 4,065 | 3,970 | 3,975 | 1,108,800 |
| 2016/04/27 | 4,080 | 4,115 | 4,030 | 4,035 | 473,500 |
| 2016/04/26 | 3,980 | 4,055 | 3,980 | 4,025 | 454,200 |
| 2016/04/25 | 4,040 | 4,040 | 3,995 | 4,005 | 505,000 |
| 2016/04/22 | 4,000 | 4,065 | 3,985 | 4,040 | 716,200 |
| 2016/04/21 | 4,000 | 4,025 | 3,985 | 4,020 | 606,000 |
| 2016/04/20 | 3,890 | 3,945 | 3,880 | 3,925 | 610,600 |
| 2016/04/19 | 3,800 | 3,890 | 3,780 | 3,815 | 629,600 |
| 2016/04/18 | 3,730 | 3,775 | 3,705 | 3,730 | 494,100 |
| 2016/04/15 | 3,810 | 3,870 | 3,780 | 3,850 | 678,100 |
| 2016/04/14 | 3,760 | 3,855 | 3,720 | 3,850 | 976,100 |
| 2016/04/13 | 3,660 | 3,720 | 3,630 | 3,705 | 828,700 |
| 2016/04/12 | 3,620 | 3,665 | 3,580 | 3,650 | 473,000 |
| 2016/04/11 | 3,670 | 3,680 | 3,535 | 3,625 | 624,700 |
| 2016/04/08 | 3,550 | 3,655 | 3,490 | 3,610 | 886,000 |
| 2016/04/07 | 3,740 | 3,745 | 3,590 | 3,630 | 772,700 |
| 2016/04/06 | 3,735 | 3,745 | 3,615 | 3,735 | 616,600 |
| 2016/04/05 | 3,790 | 3,835 | 3,735 | 3,755 | 445,700 |
| 2016/04/04 | 3,765 | 3,850 | 3,745 | 3,790 | 539,800 |
| 2016/04/01 | 3,905 | 3,905 | 3,755 | 3,765 | 717,000 |
| 2016/03/31 | 4,000 | 4,025 | 3,895 | 3,910 | 899,100 |
| 2016/03/30 | 4,020 | 4,090 | 4,005 | 4,065 | 599,800 |
| 2016/03/29 | 4,010 | 4,030 | 3,945 | 4,030 | 481,200 |
| 2016/03/28 | 4,010 | 4,030 | 3,925 | 4,005 | 531,700 |
| 2016/03/25 | 3,960 | 4,010 | 3,955 | 3,990 | 456,700 |
| 2016/03/24 | 3,960 | 4,015 | 3,940 | 3,950 | 980,000 |
| 2016/03/23 | 4,015 | 4,080 | 4,005 | 4,030 | 437,300 |
| 2016/03/22 | 4,120 | 4,150 | 3,960 | 4,015 | 696,100 |
| 2016/03/18 | 4,155 | 4,170 | 3,985 | 4,050 | 852,500 |
| 2016/03/17 | 4,105 | 4,175 | 4,080 | 4,155 | 677,600 |
| 2016/03/16 | 4,125 | 4,165 | 4,110 | 4,120 | 670,500 |
| 2016/03/15 | 4,190 | 4,210 | 4,130 | 4,180 | 789,200 |
| 2016/03/14 | 4,115 | 4,225 | 4,105 | 4,180 | 1,510,300 |
| 2016/03/11 | 3,860 | 4,000 | 3,860 | 3,985 | 997,800 |
| 2016/03/10 | 3,755 | 3,905 | 3,755 | 3,890 | 968,200 |
| 2016/03/09 | 3,855 | 3,880 | 3,730 | 3,745 | 617,500 |
| 2016/03/08 | 3,820 | 3,860 | 3,730 | 3,830 | 604,300 |
| 2016/03/07 | 3,890 | 3,905 | 3,830 | 3,840 | 408,300 |
| 2016/03/04 | 3,925 | 3,930 | 3,835 | 3,875 | 569,100 |
| 2016/03/03 | 3,870 | 3,945 | 3,855 | 3,920 | 415,600 |
| 2016/03/02 | 3,870 | 3,910 | 3,760 | 3,875 | 979,300 |
| 2016/03/01 | 3,740 | 3,820 | 3,730 | 3,800 | 562,900 |
| 2016/02/29 | 3,880 | 3,910 | 3,775 | 3,775 | 823,300 |
| 2016/02/26 | 3,845 | 3,910 | 3,775 | 3,860 | 747,800 |
| 2016/02/25 | 3,880 | 4,035 | 3,805 | 3,860 | 1,315,500 |
| 2016/02/24 | 3,600 | 3,760 | 3,585 | 3,740 | 803,400 |
| 2016/02/23 | 3,730 | 3,765 | 3,605 | 3,625 | 967,000 |
| 2016/02/22 | 3,665 | 3,760 | 3,655 | 3,705 | 944,100 |
| 2016/02/19 | 3,640 | 3,665 | 3,590 | 3,660 | 497,400 |
| 2016/02/18 | 3,720 | 3,765 | 3,685 | 3,710 | 955,300 |
| 2016/02/17 | 3,645 | 3,860 | 3,575 | 3,620 | 1,099,500 |
| 2016/02/16 | 3,555 | 3,655 | 3,510 | 3,580 | 830,500 |
| 2016/02/15 | 3,635 | 3,670 | 3,480 | 3,595 | 983,700 |
| 2016/02/12 | 3,300 | 3,470 | 3,260 | 3,335 | 2,410,800 |
| 2016/02/10 | 3,600 | 3,655 | 3,425 | 3,465 | 1,914,300 |
| 2016/02/09 | 3,610 | 3,665 | 3,530 | 3,565 | 1,974,500 |
| 2016/02/08 | 3,675 | 3,800 | 3,615 | 3,750 | 1,047,000 |
| 2016/02/05 | 3,720 | 3,795 | 3,640 | 3,695 | 1,487,100 |
| 2016/02/04 | 3,950 | 3,975 | 3,785 | 3,785 | 1,074,000 |
| 2016/02/03 | 4,100 | 4,125 | 3,990 | 4,000 | 867,400 |
| 2016/02/02 | 4,120 | 4,185 | 4,085 | 4,100 | 874,500 |
| 2016/02/01 | 4,080 | 4,210 | 4,050 | 4,190 | 798,300 |
| 2016/01/29 | 3,850 | 4,030 | 3,830 | 4,025 | 973,700 |
| 2016/01/28 | 3,790 | 3,905 | 3,770 | 3,855 | 834,400 |
| 2016/01/27 | 3,910 | 3,940 | 3,830 | 3,855 | 866,300 |
| 2016/01/26 | 3,880 | 3,915 | 3,825 | 3,845 | 962,500 |
| 2016/01/25 | 3,950 | 3,975 | 3,845 | 3,925 | 902,600 |
| 2016/01/22 | 3,655 | 3,855 | 3,645 | 3,845 | 1,496,900 |
| 2016/01/21 | 3,670 | 3,705 | 3,510 | 3,515 | 1,440,300 |
| 2016/01/20 | 3,895 | 3,900 | 3,690 | 3,705 | 817,700 |
| 2016/01/19 | 3,895 | 3,950 | 3,875 | 3,910 | 959,200 |
| 2016/01/18 | 3,835 | 3,895 | 3,785 | 3,880 | 997,800 |
| 2016/01/15 | 3,950 | 4,010 | 3,900 | 3,930 | 593,500 |
| 2016/01/14 | 3,930 | 3,955 | 3,825 | 3,880 | 641,400 |
| 2016/01/13 | 4,110 | 4,110 | 3,985 | 4,030 | 898,900 |
| 2016/01/12 | 3,995 | 4,060 | 3,900 | 3,915 | 1,208,500 |
| 2016/01/08 | 4,080 | 4,130 | 4,035 | 4,060 | 784,500 |
| 2016/01/07 | 4,135 | 4,210 | 4,090 | 4,105 | 634,600 |
| 2016/01/06 | 4,195 | 4,260 | 4,120 | 4,145 | 551,300 |
| 2016/01/05 | 4,160 | 4,240 | 4,130 | 4,175 | 1,076,600 |
| 2016/01/04 | 4,250 | 4,345 | 4,185 | 4,195 | 1,032,000 |