7532 (株)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の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	9,300	9,700	9,300	9,700	6,900	202.08
2000-12-28	9,700	9,750	9,600	9,700	2,600	202.08
2000-12-27	9,640	9,640	9,540	9,540	4,200	198.75
2000-12-26	9,530	9,680	9,240	9,640	6,000	200.83
2000-12-25	10,100	10,100	9,530	9,530	10,200	198.54
2000-12-22	10,000	10,200	9,700	10,050	16,800	209.38
2000-12-21	10,200	10,200	10,110	10,190	39,300	212.29
2000-12-20	10,150	10,300	10,000	10,210	21,500	212.71
2000-12-19	10,610	10,700	10,210	10,210	19,900	212.71
2000-12-18	10,210	10,550	10,210	10,550	22,200	219.79
2000-12-15	10,300	10,300	10,180	10,210	7,500	212.71
2000-12-14	10,200	10,250	10,190	10,210	2,600	212.71
2000-12-13	10,210	10,210	10,160	10,200	8,600	212.50
2000-12-12	10,230	10,320	10,180	10,210	19,000	212.71
2000-12-11	10,450	10,450	10,210	10,210	12,500	212.71
2000-12-08	10,210	10,480	10,180	10,250	27,800	213.54
2000-12-07	10,250	10,300	10,150	10,300	14,100	214.58
2000-12-06	10,160	10,650	10,160	10,650	17,800	221.88
2000-12-05	10,080	10,130	10,080	10,100	9,200	210.42
2000-12-04	10,150	10,180	10,060	10,080	9,200	210
2000-12-01	10,060	10,200	10,050	10,070	9,700	209.79
2000-11-30	10,070	10,130	10,050	10,070	11,500	209.79
2000-11-29	10,100	10,150	10,060	10,060	10,400	209.58
2000-11-28	10,460	10,700	10,190	10,680	15,100	222.50
2000-11-27	10,000	10,250	9,820	10,060	19,700	209.58
2000-11-24	9,500	9,530	9,480	9,530	46,200	198.54
2000-11-22	9,450	10,000	9,350	9,510	32,400	198.13
2000-11-21	9,260	9,750	9,160	9,430	39,400	196.46
2000-11-20	9,140	9,250	9,130	9,250	11,400	192.71
2000-11-17	9,340	9,340	9,200	9,240	17,800	192.50
2000-11-16	9,300	9,400	9,230	9,300	35,500	193.75
2000-11-15	9,200	9,300	9,170	9,200	88,400	191.67
2000-11-14	8,900	8,980	8,800	8,910	3,300	185.63
2000-11-13	8,600	8,800	8,500	8,800	6,600	183.33
2000-11-10	9,000	9,140	8,900	8,920	10,700	185.83
2000-11-09	8,800	9,190	8,700	8,990	10,000	187.29
2000-11-08	9,410	9,410	9,100	9,300	6,600	193.75
2000-11-07	9,790	9,890	9,690	9,710	11,800	202.29
2000-11-06	8,820	9,690	8,820	9,690	11,500	201.88
2000-11-02	8,700	8,800	8,700	8,770	9,300	182.71
2000-11-01	8,550	8,740	8,500	8,520	9,300	177.50
2000-10-31	8,500	8,560	8,460	8,550	21,900	178.13
2000-10-30	9,150	9,150	8,850	8,850	8,300	184.38
2000-10-27	8,950	9,140	8,950	8,950	15,800	186.46
2000-10-26	9,000	9,350	8,950	9,340	13,600	194.58
2000-10-25	9,500	9,500	9,300	9,400	17,000	195.83
2000-10-24	9,710	9,800	9,500	9,780	17,100	203.75
2000-10-23	9,620	9,900	9,620	9,700	10,200	202.08
2000-10-20	10,480	10,480	9,610	9,690	12,300	201.88
2000-10-19	9,600	9,600	9,490	9,500	13,200	197.92
2000-10-18	9,750	9,750	9,660	9,700	20,000	202.08
2000-10-17	10,110	10,110	9,700	9,720	7,700	202.50
2000-10-16	10,300	10,450	10,200	10,210	11,900	212.71
2000-10-13	9,910	10,090	9,900	10,080	31,200	210
2000-10-12	10,500	10,620	10,500	10,510	18,400	218.96
2000-10-11	10,700	10,810	10,700	10,730	24,700	223.54
2000-10-10	10,700	11,000	10,700	10,800	4,600	225
2000-10-06	11,200	11,200	11,010	11,200	5,500	233.33
2000-10-05	11,600	11,600	11,200	11,200	5,800	233.33
2000-10-04	11,340	11,700	11,050	11,600	13,400	241.67
2000-10-03	11,050	11,090	10,860	10,940	19,000	227.92
2000-10-02	10,990	11,200	10,800	11,050	13,400	230.21
2000-09-29	11,050	11,350	11,000	11,340	16,700	236.25
2000-09-28	11,400	11,560	11,250	11,250	11,000	234.38
2000-09-27	11,630	11,800	11,480	11,800	14,200	245.83
2000-09-26	11,800	11,960	11,520	11,810	2,100	246.04
2000-09-25	12,500	12,500	11,680	12,000	9,500	250
2000-09-22	12,050	12,050	11,750	11,900	7,800	247.92
2000-09-21	11,240	12,060	11,180	12,060	10,200	251.25
2000-09-20	11,200	11,250	11,020	11,250	12,700	234.38
2000-09-19	11,000	11,200	10,860	11,200	18,300	233.33
2000-09-18	11,300	11,300	11,150	11,200	12,000	233.33
2000-09-14	11,400	11,400	11,210	11,300	18,300	235.42
2000-09-13	11,470	11,470	11,350	11,430	13,600	238.13
2000-09-12	11,460	11,600	11,460	11,460	19,400	238.75
2000-09-11	12,000	12,000	11,400	11,450	9,000	238.54
2000-09-08	11,650	11,800	11,600	11,760	21,700	245
2000-09-07	11,900	11,900	11,620	11,700	12,800	243.75
2000-09-06	12,200	12,200	12,010	12,010	15,200	250.21
2000-09-05	12,250	12,250	12,020	12,190	8,100	253.96
2000-09-04	12,360	12,400	11,960	12,050	7,000	251.04
2000-09-01	12,160	12,300	11,910	11,950	10,400	248.96
2000-08-31	12,490	12,490	11,950	11,950	12,200	248.96
2000-08-30	12,500	12,500	12,250	12,430	23,500	258.96
2000-08-29	12,150	12,500	12,100	12,500	41,500	260.42
2000-08-28	12,050	12,080	11,750	11,950	15,400	248.96
2000-08-25	11,870	11,950	11,700	11,950	23,700	248.96
2000-08-24	11,600	12,000	11,600	11,870	28,200	247.29
2000-08-23	12,410	12,480	11,400	11,600	42,200	241.67
2000-08-22	12,500	12,500	12,000	12,380	36,700	257.92
2000-08-21	12,500	12,500	11,700	12,300	34,600	256.25
2000-08-18	14,500	14,500	12,500	12,500	120,000	260.42
2000-08-17	13,820	14,920	13,650	14,500	104,900	302.08
2000-08-16	11,200	12,920	11,120	12,920	63,500	269.17
2000-08-15	10,890	11,000	10,500	10,920	23,700	227.50
2000-08-14	11,300	11,300	10,600	10,690	20,800	222.71
2000-08-11	10,710	10,900	10,500	10,730	27,400	223.54
2000-08-10	10,620	10,850	10,480	10,600	23,000	220.83
2000-08-09	10,400	11,300	10,400	10,400	47,000	216.67
2000-08-08	11,410	11,410	10,210	10,260	50,000	213.75
2000-08-07	11,500	11,700	11,080	11,290	22,200	235.21
2000-08-04	11,900	11,900	11,400	11,410	7,000	237.71
2000-08-03	12,100	12,100	11,400	11,600	23,400	241.67
2000-08-02	12,230	12,300	12,000	12,200	34,900	254.17
2000-08-01	12,100	12,500	12,000	12,080	33,600	251.67
2000-07-31	12,090	12,390	12,090	12,100	13,300	252.08
2000-07-28	13,200	13,200	12,050	12,890	18,400	268.54
2000-07-27	13,760	13,760	13,510	13,510	9,200	281.46
2000-07-26	14,050	14,050	13,610	13,800	12,600	287.50
2000-07-25	14,110	14,200	14,000	14,050	9,700	292.71
2000-07-24	14,700	14,700	13,990	13,990	20,300	291.46
2000-07-21	14,610	15,100	14,600	14,700	16,100	306.25
2000-07-19	14,800	14,800	14,500	14,590	27,600	303.96
2000-07-18	15,080	15,090	14,850	14,990	18,300	312.29
2000-07-17	15,300	15,450	15,010	15,090	10,200	314.38
2000-07-14	15,200	15,500	15,200	15,450	12,800	321.88
2000-07-13	15,010	15,600	15,000	15,000	25,500	312.50
2000-07-12	16,000	16,100	15,590	16,000	13,700	333.33
2000-07-11	16,690	16,690	15,930	16,300	7,100	339.58
2000-07-10	17,000	17,170	16,690	16,700	9,900	347.92
2000-07-07	16,850	16,850	16,600	16,780	2,600	349.58
2000-07-06	16,800	16,850	16,600	16,850	16,100	351.04
2000-07-05	16,610	17,000	16,610	16,800	7,900	350
2000-07-04	17,000	17,200	16,800	17,000	12,700	354.17
2000-07-03	18,300	18,300	17,300	17,300	38,300	360.42
2000-06-30	18,500	18,590	18,200	18,500	146,200	385.42
2000-06-29	17,310	18,500	17,270	18,500	25,600	385.42
2000-06-28	17,400	17,500	17,260	17,260	11,700	359.58
2000-06-27	17,190	17,400	17,190	17,250	4,400	359.38
2000-06-26	16,730	17,400	16,610	17,390	14,800	362.29
2000-06-23	17,090	17,090	16,120	16,740	12,600	348.75
2000-06-22	17,500	17,600	17,020	17,150	20,500	357.29
2000-06-21	15,500	16,900	15,500	16,850	29,500	351.04
2000-06-20	14,900	15,100	14,820	14,950	11,000	311.46
2000-06-19	15,200	15,570	14,800	14,800	6,000	308.33
2000-06-16	15,100	15,390	14,530	15,390	10,100	320.63
2000-06-15	15,550	15,550	15,110	15,110	2,200	314.79
2000-06-14	15,390	15,390	15,000	15,150	5,800	315.63
2000-06-13	15,600	15,800	15,000	15,050	13,900	313.54
2000-06-12	15,200	16,210	15,200	15,500	5,000	322.92
2000-06-09	15,100	15,300	15,010	15,200	14,800	316.67
2000-06-08	15,900	16,000	15,190	15,300	21,500	318.75
2000-06-07	16,560	16,700	15,700	15,700	9,600	327.08
2000-06-06	16,950	16,950	16,800	16,900	6,400	352.08
2000-06-05	16,620	16,950	16,600	16,950	9,000	353.13
2000-06-02	16,700	16,950	16,650	16,820	3,900	350.42
2000-06-01	16,600	17,000	16,530	16,910	7,200	352.29
2000-05-31	17,410	17,600	16,800	17,600	12,700	366.67
2000-05-30	17,050	17,050	16,000	16,000	3,400	333.33
2000-05-29	17,000	17,500	16,800	17,450	4,800	363.54
2000-05-26	17,310	17,310	16,110	16,110	3,900	335.63
2000-05-25	16,910	16,910	16,710	16,910	10,100	352.29
2000-05-24	14,400	15,900	14,400	14,910	22,300	310.63
2000-05-23	16,610	17,040	16,200	16,300	12,800	339.58
2000-05-22	17,290	17,400	16,900	17,350	16,300	361.46
2000-05-19	16,890	17,600	16,550	17,600	13,500	366.67
2000-05-18	16,700	17,400	16,500	17,300	15,100	360.42
2000-05-17	17,590	17,690	17,000	17,300	7,800	360.42
2000-05-16	17,300	17,300	17,000	17,190	2,400	358.13
2000-05-15	18,050	18,050	17,400	17,700	2,700	368.75
2000-05-12	17,400	18,030	17,400	17,850	14,400	371.88
2000-05-11	16,730	17,300	16,400	17,200	20,100	358.33
2000-05-10	17,700	17,710	17,100	17,530	13,100	365.21
2000-05-09	18,000	18,100	17,490	17,500	15,300	364.58
2000-05-08	18,300	18,300	17,400	18,000	13,200	375
2000-05-02	18,200	18,800	17,920	18,600	32,600	387.50
2000-05-01	17,900	18,000	17,800	18,000	5,500	375
2000-04-28	18,160	18,500	17,900	18,300	8,700	381.25
2000-04-27	18,990	19,000	18,560	18,560	34,200	386.67
2000-04-26	18,000	18,800	18,000	18,800	35,200	391.67
2000-04-25	17,800	18,000	17,200	18,000	18,400	375
2000-04-24	17,200	18,000	17,200	18,000	15,600	375
2000-04-21	17,790	17,890	16,400	17,890	32,700	372.71
2000-04-20	16,990	17,590	16,990	17,590	63,800	366.46
2000-04-19	14,620	15,590	14,620	15,590	10,900	324.79
2000-04-18	14,800	15,600	14,000	14,000	35,500	291.67
2000-04-14	16,000	17,000	16,000	16,800	23,100	350
2000-04-13	17,000	17,000	16,190	17,000	23,400	354.17
2000-04-12	16,150	17,050	16,000	16,400	28,500	341.67
2000-04-11	16,850	17,000	16,650	16,950	31,100	353.13
2000-04-10	16,300	16,890	16,200	16,810	21,900	350.21
2000-04-07	16,500	16,600	16,180	16,200	19,300	337.50
2000-04-06	16,590	16,600	16,000	16,200	17,100	337.50
2000-04-05	16,400	16,600	16,000	16,600	14,100	345.83
2000-04-04	17,200	17,200	16,100	16,400	13,000	341.67
2000-04-03	17,200	17,700	16,800	17,110	16,900	356.46
2000-03-31	17,060	18,000	17,000	17,700	22,900	368.75
2000-03-30	17,900	18,260	17,550	18,260	66,100	380.42
2000-03-29	15,410	16,400	15,410	16,260	21,700	338.75
2000-03-28	14,920	15,200	14,800	15,010	20,700	312.71
2000-03-27	15,100	15,150	14,700	14,720	43,100	306.67
2000-03-24	15,200	15,290	15,110	15,120	19,300	315
2000-03-23	15,500	15,500	15,110	15,110	10,600	314.79
2000-03-22	15,450	15,450	15,000	15,300	7,400	318.75
2000-03-21	15,300	15,400	14,900	15,050	6,800	313.54
2000-03-17	14,650	15,490	14,650	15,130	34,000	315.21
2000-03-16	14,400	14,650	14,250	14,450	36,500	301.04
2000-03-15	14,100	14,800	14,100	14,500	35,000	302.08
2000-03-14	15,590	15,590	15,030	15,300	21,200	318.75
2000-03-13	16,800	16,800	15,000	15,390	21,700	320.63
2000-03-10	16,400	16,990	16,200	16,830	25,300	350.63
2000-03-09	15,400	15,700	15,100	15,100	11,100	314.58
2000-03-08	15,100	15,400	15,000	15,000	64,200	312.50
2000-03-07	16,100	16,200	14,900	15,300	37,100	318.75
2000-03-06	18,350	18,350	16,400	16,400	39,200	341.67
2000-03-03	18,010	18,280	18,000	18,210	48,500	379.38
2000-03-02	17,510	17,700	17,010	17,640	29,900	367.50
2000-03-01	16,600	17,200	16,590	17,000	50,100	354.17
2000-02-29	15,800	16,200	15,800	16,000	13,400	333.33
2000-02-28	16,000	16,000	15,650	15,690	28,500	326.88
2000-02-25	16,000	16,200	15,700	16,100	25,600	335.42
2000-02-24	15,090	15,500	15,000	15,000	19,700	312.50
2000-02-23	14,100	15,280	14,100	14,830	16,400	308.96
2000-02-22	14,700	14,700	13,800	14,300	40,600	297.92
2000-02-21	16,000	16,000	14,900	15,300	26,200	318.75
2000-02-18	16,000	16,200	15,800	16,000	33,700	333.33
2000-02-17	15,500	16,490	15,400	15,550	31,700	323.96
2000-02-16	16,170	16,200	15,500	15,500	29,100	322.92
2000-02-15	15,500	15,600	14,600	15,580	76,000	324.58
2000-02-14	15,450	15,650	15,050	15,500	149,500	322.92
2000-02-10	17,500	17,500	16,700	17,050	49,400	355.21
2000-02-09	18,600	18,650	17,650	17,950	45,100	373.96
2000-02-08	19,510	19,510	18,500	18,850	40,900	392.71
2000-02-07	19,010	19,500	18,100	19,500	97,200	406.25
2000-02-04	18,010	18,010	18,010	18,010	57,800	375.21
2000-02-03	17,800	18,050	15,650	16,000	68,100	333.33
2000-02-02	17,500	18,150	17,000	17,400	132,100	362.50
2000-02-01	15,800	16,500	15,800	16,500	90,200	343.75
2000-01-31	14,300	15,400	14,200	15,400	51,500	320.83
2000-01-28	14,300	15,000	14,100	14,100	106,900	293.75
2000-01-27	12,300	13,800	12,300	13,800	113,600	287.50
2000-01-26	11,600	12,500	11,400	12,100	103,000	252.08
2000-01-25	11,800	11,810	11,350	11,600	85,700	241.67
2000-01-24	12,750	12,750	11,980	12,000	88,300	250
2000-01-21	13,600	13,600	12,950	12,950	19,700	269.79
2000-01-20	12,800	13,900	12,800	13,100	42,900	272.92
2000-01-19	12,500	12,680	11,700	12,000	91,300	250
2000-01-18	13,800	13,800	13,000	13,100	31,300	272.92
2000-01-17	14,310	15,000	13,800	13,800	20,100	287.50
2000-01-14	15,000	15,000	13,500	14,000	26,400	291.67
2000-01-13	16,200	16,300	14,910	15,000	23,000	312.50
2000-01-12	15,680	16,000	15,480	16,000	49,300	333.33
2000-01-11	15,800	15,800	14,800	14,800	54,100	308.33
2000-01-07	12,750	14,750	12,500	13,800	49,900	287.50
2000-01-06	14,350	14,460	12,750	12,750	115,900	265.63
2000-01-05	14,400	14,750	14,400	14,750	205,500	307.29
2000-01-04	17,150	17,400	16,400	16,400	15,000	341.67

分割・併合履歴： [2019-08-29]1株→4株 [2015-06-26]1株→2株 [2006-06-27]1株→3株 [2003-06-25]1株→2株 [1999-06-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7532 (株)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 の時系列データ [2000年度]

7532 (株)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の時系列データ [2000年度]