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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,980 | 6,980 | 6,630 | 6,820 | 764,600 |
| 2018/12/27 | 6,960 | 7,140 | 6,910 | 7,030 | 950,900 |
| 2018/12/26 | 6,740 | 6,920 | 6,620 | 6,760 | 540,000 |
| 2018/12/25 | 6,520 | 6,730 | 6,520 | 6,690 | 456,300 |
| 2018/12/21 | 6,580 | 6,810 | 6,500 | 6,800 | 1,276,700 |
| 2018/12/20 | 7,100 | 7,140 | 6,820 | 6,930 | 430,800 |
| 2018/12/19 | 7,160 | 7,160 | 6,980 | 7,110 | 514,300 |
| 2018/12/18 | 7,230 | 7,240 | 6,950 | 7,130 | 603,300 |
| 2018/12/17 | 7,120 | 7,320 | 7,010 | 7,290 | 423,100 |
| 2018/12/14 | 7,140 | 7,200 | 7,040 | 7,090 | 570,400 |
| 2018/12/13 | 7,210 | 7,290 | 7,090 | 7,220 | 446,900 |
| 2018/12/12 | 7,200 | 7,330 | 7,130 | 7,200 | 831,700 |
| 2018/12/11 | 7,080 | 7,150 | 6,970 | 6,980 | 459,300 |
| 2018/12/10 | 7,050 | 7,120 | 6,960 | 6,980 | 673,200 |
| 2018/12/07 | 6,960 | 7,240 | 6,880 | 7,200 | 955,400 |
| 2018/12/06 | 6,960 | 7,080 | 6,830 | 6,860 | 803,100 |
| 2018/12/05 | 6,830 | 6,990 | 6,760 | 6,920 | 675,600 |
| 2018/12/04 | 6,890 | 7,040 | 6,850 | 6,930 | 1,041,600 |
| 2018/12/03 | 6,970 | 7,000 | 6,810 | 6,890 | 916,300 |
| 2018/11/30 | 6,880 | 6,920 | 6,820 | 6,890 | 1,569,900 |
| 2018/11/29 | 7,090 | 7,090 | 6,890 | 6,910 | 1,223,000 |
| 2018/11/28 | 7,370 | 7,380 | 7,150 | 7,170 | 898,300 |
| 2018/11/27 | 7,560 | 7,600 | 7,130 | 7,370 | 1,164,800 |
| 2018/11/26 | 7,540 | 7,800 | 7,520 | 7,660 | 891,900 |
| 2018/11/22 | 7,300 | 7,600 | 7,300 | 7,500 | 1,231,700 |
| 2018/11/21 | 7,070 | 7,300 | 7,040 | 7,290 | 993,800 |
| 2018/11/20 | 7,110 | 7,130 | 6,970 | 7,000 | 562,100 |
| 2018/11/19 | 7,040 | 7,240 | 7,030 | 7,090 | 680,500 |
| 2018/11/16 | 6,930 | 7,090 | 6,890 | 6,970 | 958,700 |
| 2018/11/15 | 6,920 | 6,980 | 6,890 | 6,940 | 1,007,800 |
| 2018/11/14 | 7,050 | 7,070 | 6,980 | 6,980 | 711,100 |
| 2018/11/13 | 7,190 | 7,200 | 6,940 | 7,090 | 744,200 |
| 2018/11/12 | 7,120 | 7,180 | 7,000 | 7,040 | 515,000 |
| 2018/11/09 | 7,300 | 7,300 | 7,080 | 7,160 | 734,100 |
| 2018/11/08 | 7,140 | 7,420 | 7,070 | 7,310 | 950,600 |
| 2018/11/07 | 7,100 | 7,300 | 6,950 | 6,960 | 943,800 |
| 2018/11/06 | 6,960 | 6,980 | 6,840 | 6,920 | 524,900 |
| 2018/11/05 | 6,820 | 6,980 | 6,760 | 6,760 | 607,500 |
| 2018/11/02 | 6,860 | 7,040 | 6,780 | 7,010 | 1,054,300 |
| 2018/11/01 | 6,740 | 6,760 | 6,680 | 6,760 | 540,500 |
| 2018/10/31 | 6,770 | 6,850 | 6,670 | 6,760 | 1,356,400 |
| 2018/10/30 | 6,850 | 7,010 | 6,770 | 6,860 | 936,600 |
| 2018/10/29 | 7,060 | 7,160 | 6,830 | 6,890 | 806,000 |
| 2018/10/26 | 6,930 | 7,020 | 6,750 | 6,790 | 681,000 |
| 2018/10/25 | 6,850 | 6,920 | 6,750 | 6,890 | 952,000 |
| 2018/10/24 | 7,010 | 7,040 | 6,860 | 6,910 | 963,500 |
| 2018/10/23 | 6,780 | 6,830 | 6,730 | 6,740 | 893,400 |
| 2018/10/22 | 6,900 | 6,900 | 6,680 | 6,780 | 784,300 |
| 2018/10/19 | 7,030 | 7,150 | 6,840 | 6,900 | 1,247,900 |
| 2018/10/18 | 6,690 | 6,810 | 6,610 | 6,730 | 1,318,800 |
| 2018/10/17 | 6,500 | 6,540 | 6,460 | 6,500 | 818,600 |
| 2018/10/16 | 6,540 | 6,590 | 6,440 | 6,480 | 834,300 |
| 2018/10/15 | 6,620 | 6,740 | 6,530 | 6,540 | 1,556,500 |
| 2018/10/12 | 6,980 | 7,350 | 6,840 | 6,880 | 2,897,300 |
| 2018/10/11 | 6,450 | 6,800 | 6,390 | 6,680 | 5,070,200 |
| 2018/10/10 | 5,560 | 6,090 | 5,520 | 6,050 | 2,391,700 |
| 2018/10/09 | 5,640 | 5,670 | 5,490 | 5,530 | 614,300 |
| 2018/10/05 | 5,600 | 5,680 | 5,580 | 5,630 | 461,300 |
| 2018/10/04 | 5,990 | 5,990 | 5,650 | 5,670 | 1,162,000 |
| 2018/10/03 | 5,840 | 5,940 | 5,830 | 5,850 | 722,400 |
| 2018/10/02 | 5,820 | 5,840 | 5,760 | 5,810 | 619,200 |
| 2018/10/01 | 5,780 | 5,780 | 5,650 | 5,730 | 525,300 |
| 2018/09/28 | 5,730 | 5,800 | 5,700 | 5,750 | 569,300 |
| 2018/09/27 | 5,750 | 5,750 | 5,630 | 5,630 | 490,600 |
| 2018/09/26 | 5,600 | 5,760 | 5,600 | 5,730 | 624,600 |
| 2018/09/25 | 5,500 | 5,590 | 5,440 | 5,580 | 602,200 |
| 2018/09/21 | 5,530 | 5,550 | 5,450 | 5,530 | 672,100 |
| 2018/09/20 | 5,530 | 5,540 | 5,470 | 5,480 | 515,700 |
| 2018/09/19 | 5,590 | 5,620 | 5,510 | 5,530 | 611,300 |
| 2018/09/18 | 5,420 | 5,530 | 5,390 | 5,520 | 502,300 |
| 2018/09/14 | 5,520 | 5,540 | 5,410 | 5,450 | 761,900 |
| 2018/09/13 | 5,450 | 5,550 | 5,440 | 5,520 | 697,600 |
| 2018/09/12 | 5,250 | 5,360 | 5,240 | 5,360 | 361,700 |
| 2018/09/11 | 5,220 | 5,270 | 5,200 | 5,240 | 305,000 |
| 2018/09/10 | 5,300 | 5,340 | 5,200 | 5,220 | 433,900 |
| 2018/09/07 | 5,260 | 5,380 | 5,260 | 5,360 | 693,100 |
| 2018/09/06 | 5,260 | 5,300 | 5,160 | 5,230 | 830,100 |
| 2018/09/05 | 5,490 | 5,490 | 5,350 | 5,350 | 1,114,100 |
| 2018/09/04 | 5,610 | 5,660 | 5,540 | 5,590 | 703,700 |
| 2018/09/03 | 5,400 | 5,520 | 5,380 | 5,480 | 493,600 |
| 2018/08/31 | 5,370 | 5,430 | 5,340 | 5,400 | 544,300 |
| 2018/08/30 | 5,410 | 5,450 | 5,390 | 5,440 | 649,000 |
| 2018/08/29 | 5,400 | 5,460 | 5,370 | 5,380 | 417,500 |
| 2018/08/28 | 5,540 | 5,540 | 5,400 | 5,440 | 657,700 |
| 2018/08/27 | 5,430 | 5,570 | 5,410 | 5,560 | 671,300 |
| 2018/08/24 | 5,380 | 5,400 | 5,270 | 5,390 | 438,500 |
| 2018/08/23 | 5,190 | 5,400 | 5,190 | 5,360 | 718,500 |
| 2018/08/22 | 5,110 | 5,190 | 5,100 | 5,170 | 385,700 |
| 2018/08/21 | 5,080 | 5,150 | 5,050 | 5,100 | 394,500 |
| 2018/08/20 | 5,100 | 5,170 | 5,070 | 5,150 | 435,400 |
| 2018/08/17 | 5,200 | 5,290 | 5,160 | 5,210 | 1,124,700 |
| 2018/08/16 | 5,030 | 5,200 | 5,010 | 5,100 | 1,299,200 |
| 2018/08/15 | 5,300 | 5,300 | 5,100 | 5,110 | 1,036,500 |
| 2018/08/14 | 5,400 | 5,420 | 5,150 | 5,320 | 995,300 |
| 2018/08/13 | 5,300 | 5,540 | 5,130 | 5,220 | 2,027,400 |
| 2018/08/10 | 5,020 | 5,140 | 4,945 | 4,945 | 870,200 |
| 2018/08/09 | 5,090 | 5,100 | 4,990 | 5,010 | 647,100 |
| 2018/08/08 | 5,080 | 5,140 | 5,080 | 5,090 | 637,200 |
| 2018/08/07 | 5,060 | 5,100 | 5,010 | 5,070 | 762,100 |
| 2018/08/06 | 5,090 | 5,160 | 5,030 | 5,060 | 525,200 |
| 2018/08/03 | 5,080 | 5,130 | 5,030 | 5,060 | 553,000 |
| 2018/08/02 | 5,160 | 5,210 | 5,050 | 5,070 | 591,200 |
| 2018/08/01 | 5,210 | 5,240 | 5,140 | 5,150 | 419,500 |
| 2018/07/31 | 5,200 | 5,240 | 5,140 | 5,220 | 439,500 |
| 2018/07/30 | 5,290 | 5,290 | 5,200 | 5,240 | 258,000 |
| 2018/07/27 | 5,290 | 5,310 | 5,240 | 5,290 | 243,200 |
| 2018/07/26 | 5,220 | 5,300 | 5,200 | 5,260 | 358,500 |
| 2018/07/25 | 5,190 | 5,240 | 5,140 | 5,190 | 420,800 |
| 2018/07/24 | 5,160 | 5,220 | 5,130 | 5,180 | 589,900 |
| 2018/07/23 | 5,310 | 5,330 | 5,120 | 5,140 | 681,400 |
| 2018/07/20 | 5,250 | 5,340 | 5,220 | 5,290 | 612,800 |
| 2018/07/19 | 5,500 | 5,500 | 5,270 | 5,280 | 611,600 |
| 2018/07/18 | 5,490 | 5,490 | 5,420 | 5,460 | 296,500 |
| 2018/07/17 | 5,470 | 5,470 | 5,330 | 5,430 | 491,300 |
| 2018/07/13 | 5,320 | 5,450 | 5,280 | 5,420 | 532,600 |
| 2018/07/12 | 5,360 | 5,450 | 5,310 | 5,330 | 739,500 |
| 2018/07/11 | 5,220 | 5,320 | 5,190 | 5,290 | 688,600 |
| 2018/07/10 | 5,110 | 5,190 | 5,110 | 5,150 | 514,500 |
| 2018/07/09 | 5,110 | 5,180 | 5,090 | 5,120 | 319,800 |
| 2018/07/06 | 5,150 | 5,170 | 5,070 | 5,100 | 449,900 |
| 2018/07/05 | 5,200 | 5,230 | 5,070 | 5,130 | 473,300 |
| 2018/07/04 | 5,100 | 5,240 | 5,070 | 5,210 | 540,800 |
| 2018/07/03 | 5,110 | 5,210 | 5,050 | 5,100 | 617,400 |
| 2018/07/02 | 5,290 | 5,310 | 5,100 | 5,110 | 581,800 |
| 2018/06/29 | 5,290 | 5,370 | 5,230 | 5,320 | 666,000 |
| 2018/06/28 | 5,330 | 5,360 | 5,220 | 5,270 | 560,500 |
| 2018/06/27 | 5,130 | 5,310 | 5,120 | 5,280 | 761,500 |
| 2018/06/26 | 5,280 | 5,290 | 5,180 | 5,240 | 918,900 |
| 2018/06/25 | 5,420 | 5,450 | 5,340 | 5,360 | 549,300 |
| 2018/06/22 | 5,360 | 5,490 | 5,360 | 5,460 | 918,300 |
| 2018/06/21 | 5,470 | 5,560 | 5,430 | 5,490 | 853,700 |
| 2018/06/20 | 5,540 | 5,590 | 5,480 | 5,570 | 782,100 |
| 2018/06/19 | 5,670 | 5,690 | 5,510 | 5,510 | 674,900 |
| 2018/06/18 | 5,790 | 5,800 | 5,670 | 5,720 | 549,800 |
| 2018/06/15 | 5,830 | 5,880 | 5,760 | 5,810 | 701,800 |
| 2018/06/14 | 5,930 | 5,960 | 5,850 | 5,870 | 428,300 |
| 2018/06/13 | 6,000 | 6,090 | 5,950 | 5,980 | 503,600 |
| 2018/06/12 | 5,940 | 5,970 | 5,880 | 5,950 | 564,200 |
| 2018/06/11 | 5,740 | 5,900 | 5,710 | 5,850 | 390,800 |
| 2018/06/08 | 5,690 | 5,750 | 5,670 | 5,710 | 664,700 |
| 2018/06/07 | 5,860 | 5,910 | 5,690 | 5,740 | 746,100 |
| 2018/06/06 | 5,830 | 5,860 | 5,760 | 5,860 | 263,100 |
| 2018/06/05 | 5,800 | 5,880 | 5,780 | 5,880 | 375,900 |
| 2018/06/04 | 5,800 | 5,820 | 5,730 | 5,760 | 301,600 |
| 2018/06/01 | 5,810 | 5,870 | 5,660 | 5,700 | 552,500 |
| 2018/05/31 | 5,810 | 5,830 | 5,750 | 5,800 | 525,700 |
| 2018/05/30 | 5,650 | 5,740 | 5,630 | 5,720 | 418,100 |
| 2018/05/29 | 5,700 | 5,740 | 5,650 | 5,680 | 359,800 |
| 2018/05/28 | 5,740 | 5,840 | 5,730 | 5,740 | 348,100 |
| 2018/05/25 | 5,750 | 5,780 | 5,660 | 5,660 | 662,900 |
| 2018/05/24 | 5,800 | 5,820 | 5,720 | 5,740 | 460,000 |
| 2018/05/23 | 5,720 | 5,850 | 5,680 | 5,820 | 612,600 |
| 2018/05/22 | 5,830 | 5,830 | 5,740 | 5,750 | 347,600 |
| 2018/05/21 | 5,740 | 5,820 | 5,740 | 5,780 | 282,400 |
| 2018/05/18 | 5,760 | 5,800 | 5,730 | 5,750 | 523,300 |
| 2018/05/17 | 5,950 | 5,950 | 5,690 | 5,700 | 651,000 |
| 2018/05/16 | 5,660 | 5,810 | 5,660 | 5,750 | 685,000 |
| 2018/05/15 | 5,600 | 5,730 | 5,580 | 5,710 | 639,500 |
| 2018/05/14 | 5,470 | 5,620 | 5,470 | 5,600 | 543,300 |
| 2018/05/11 | 5,420 | 5,570 | 5,420 | 5,530 | 823,700 |
| 2018/05/10 | 5,380 | 5,450 | 5,240 | 5,410 | 1,828,200 |
| 2018/05/09 | 5,590 | 5,640 | 5,400 | 5,580 | 2,333,100 |
| 2018/05/08 | 5,930 | 5,980 | 5,870 | 5,920 | 580,300 |
| 2018/05/07 | 5,990 | 6,080 | 5,960 | 5,980 | 555,300 |
| 2018/05/02 | 5,890 | 5,950 | 5,870 | 5,920 | 333,900 |
| 2018/05/01 | 5,800 | 5,890 | 5,780 | 5,860 | 297,800 |
| 2018/04/27 | 5,930 | 5,990 | 5,880 | 5,900 | 461,300 |
| 2018/04/26 | 5,830 | 5,890 | 5,780 | 5,880 | 371,800 |
| 2018/04/25 | 5,780 | 5,810 | 5,750 | 5,770 | 323,800 |
| 2018/04/24 | 5,850 | 5,860 | 5,710 | 5,790 | 535,100 |
| 2018/04/23 | 5,800 | 5,880 | 5,750 | 5,830 | 919,700 |
| 2018/04/20 | 5,580 | 5,720 | 5,580 | 5,670 | 777,600 |
| 2018/04/19 | 5,660 | 5,660 | 5,580 | 5,610 | 398,000 |
| 2018/04/18 | 5,540 | 5,690 | 5,530 | 5,660 | 715,200 |
| 2018/04/17 | 5,700 | 5,730 | 5,600 | 5,610 | 536,400 |
| 2018/04/16 | 5,640 | 5,690 | 5,590 | 5,620 | 745,300 |
| 2018/04/13 | 5,690 | 5,750 | 5,610 | 5,640 | 584,700 |
| 2018/04/12 | 5,770 | 5,870 | 5,690 | 5,700 | 989,700 |
| 2018/04/11 | 5,930 | 5,940 | 5,680 | 5,790 | 995,700 |
| 2018/04/10 | 6,070 | 6,110 | 5,990 | 6,000 | 822,000 |
| 2018/04/09 | 6,070 | 6,150 | 6,040 | 6,110 | 750,800 |
| 2018/04/06 | 6,140 | 6,170 | 6,070 | 6,070 | 464,400 |
| 2018/04/05 | 6,140 | 6,190 | 6,070 | 6,150 | 550,500 |
| 2018/04/04 | 6,070 | 6,120 | 6,030 | 6,090 | 416,600 |
| 2018/04/03 | 5,980 | 6,080 | 5,970 | 6,040 | 503,600 |
| 2018/04/02 | 6,120 | 6,150 | 6,050 | 6,050 | 427,300 |
| 2018/03/30 | 6,090 | 6,140 | 6,010 | 6,110 | 536,100 |
| 2018/03/29 | 6,050 | 6,120 | 5,990 | 6,040 | 687,100 |
| 2018/03/28 | 5,940 | 5,990 | 5,890 | 5,980 | 505,900 |
| 2018/03/27 | 5,800 | 6,000 | 5,790 | 6,000 | 661,700 |
| 2018/03/26 | 5,740 | 5,810 | 5,700 | 5,800 | 515,500 |
| 2018/03/23 | 5,910 | 5,980 | 5,800 | 5,810 | 546,100 |
| 2018/03/22 | 5,920 | 6,030 | 5,910 | 6,000 | 548,600 |
| 2018/03/20 | 6,110 | 6,120 | 5,960 | 6,010 | 665,000 |
| 2018/03/19 | 6,340 | 6,340 | 6,230 | 6,240 | 407,400 |
| 2018/03/16 | 6,370 | 6,380 | 6,220 | 6,310 | 661,700 |
| 2018/03/15 | 6,160 | 6,330 | 6,150 | 6,310 | 469,400 |
| 2018/03/14 | 6,160 | 6,180 | 6,100 | 6,130 | 413,700 |
| 2018/03/13 | 6,070 | 6,210 | 6,070 | 6,200 | 293,500 |
| 2018/03/12 | 6,160 | 6,190 | 6,100 | 6,170 | 293,900 |
| 2018/03/09 | 6,190 | 6,250 | 6,060 | 6,080 | 462,900 |
| 2018/03/08 | 6,160 | 6,180 | 6,060 | 6,090 | 322,100 |
| 2018/03/07 | 6,010 | 6,200 | 6,010 | 6,110 | 442,200 |
| 2018/03/06 | 5,960 | 6,110 | 5,930 | 6,080 | 470,700 |
| 2018/03/05 | 5,900 | 5,970 | 5,900 | 5,950 | 410,200 |
| 2018/03/02 | 5,910 | 5,980 | 5,890 | 5,950 | 543,800 |
| 2018/03/01 | 5,970 | 6,050 | 5,910 | 6,010 | 713,100 |
| 2018/02/28 | 6,000 | 6,100 | 5,990 | 6,010 | 443,800 |
| 2018/02/27 | 5,990 | 6,040 | 5,940 | 6,030 | 339,300 |
| 2018/02/26 | 5,860 | 5,950 | 5,850 | 5,940 | 381,100 |
| 2018/02/23 | 5,940 | 5,960 | 5,790 | 5,830 | 523,700 |
| 2018/02/22 | 5,910 | 5,990 | 5,840 | 5,940 | 549,700 |
| 2018/02/21 | 5,920 | 6,030 | 5,890 | 5,940 | 528,900 |
| 2018/02/20 | 5,930 | 5,990 | 5,880 | 5,910 | 514,600 |
| 2018/02/19 | 5,970 | 6,030 | 5,900 | 6,020 | 445,400 |
| 2018/02/16 | 5,940 | 5,990 | 5,890 | 5,930 | 450,000 |
| 2018/02/15 | 5,960 | 5,980 | 5,890 | 5,910 | 431,500 |
| 2018/02/14 | 5,980 | 5,980 | 5,810 | 5,890 | 905,500 |
| 2018/02/13 | 5,720 | 5,850 | 5,680 | 5,790 | 774,300 |
| 2018/02/09 | 5,580 | 5,650 | 5,560 | 5,640 | 908,300 |
| 2018/02/08 | 5,670 | 5,830 | 5,640 | 5,750 | 684,100 |
| 2018/02/07 | 5,700 | 5,930 | 5,580 | 5,670 | 1,981,600 |
| 2018/02/06 | 5,640 | 5,700 | 5,470 | 5,600 | 1,183,500 |
| 2018/02/05 | 6,030 | 6,030 | 5,890 | 5,910 | 696,300 |
| 2018/02/02 | 6,130 | 6,170 | 6,080 | 6,140 | 468,700 |
| 2018/02/01 | 6,020 | 6,150 | 5,990 | 6,140 | 366,700 |
| 2018/01/31 | 6,010 | 6,110 | 5,960 | 6,050 | 669,400 |
| 2018/01/30 | 6,160 | 6,180 | 6,010 | 6,050 | 692,700 |
| 2018/01/29 | 6,080 | 6,110 | 6,020 | 6,060 | 565,800 |
| 2018/01/26 | 6,170 | 6,190 | 6,070 | 6,080 | 719,600 |
| 2018/01/25 | 6,290 | 6,310 | 6,150 | 6,220 | 515,200 |
| 2018/01/24 | 6,310 | 6,310 | 6,230 | 6,290 | 680,500 |
| 2018/01/23 | 6,250 | 6,370 | 6,190 | 6,290 | 862,400 |
| 2018/01/22 | 6,070 | 6,180 | 6,030 | 6,170 | 676,900 |
| 2018/01/19 | 6,200 | 6,210 | 6,030 | 6,040 | 986,700 |
| 2018/01/18 | 6,320 | 6,330 | 6,180 | 6,180 | 554,600 |
| 2018/01/17 | 6,280 | 6,290 | 6,190 | 6,230 | 481,800 |
| 2018/01/16 | 6,240 | 6,270 | 6,200 | 6,230 | 442,000 |
| 2018/01/15 | 6,200 | 6,260 | 6,190 | 6,200 | 411,100 |
| 2018/01/12 | 6,140 | 6,280 | 6,140 | 6,200 | 823,800 |
| 2018/01/11 | 6,020 | 6,120 | 6,020 | 6,110 | 652,600 |
| 2018/01/10 | 6,020 | 6,080 | 5,940 | 6,060 | 601,500 |
| 2018/01/09 | 5,950 | 6,040 | 5,950 | 6,010 | 681,000 |
| 2018/01/05 | 6,060 | 6,070 | 5,910 | 5,930 | 471,000 |
| 2018/01/04 | 5,860 | 6,020 | 5,840 | 6,020 | 967,000 |