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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,499	2,499	2,467	2,473	141,700	309.13
2010-12-29	2,464	2,504	2,457	2,497	205,000	312.13
2010-12-28	2,496	2,500	2,459	2,463	287,800	307.88
2010-12-27	2,511	2,517	2,473	2,495	233,400	311.88
2010-12-24	2,457	2,510	2,452	2,495	226,000	311.88
2010-12-22	2,521	2,521	2,467	2,472	329,000	309
2010-12-21	2,520	2,542	2,478	2,494	470,400	311.75
2010-12-20	2,525	2,542	2,498	2,523	309,400	315.38
2010-12-17	2,528	2,542	2,496	2,500	610,100	312.50
2010-12-16	2,594	2,594	2,514	2,525	788,300	315.63
2010-12-15	2,642	2,657	2,595	2,620	638,000	327.50
2010-12-14	2,653	2,670	2,624	2,633	656,300	329.13
2010-12-13	2,606	2,675	2,601	2,649	690,100	331.13
2010-12-10	2,577	2,664	2,527	2,650	1,301,100	331.25
2010-12-09	2,513	2,534	2,491	2,527	337,200	315.88
2010-12-08	2,490	2,509	2,466	2,503	475,200	312.88
2010-12-07	2,448	2,476	2,427	2,455	479,000	306.88
2010-12-06	2,475	2,533	2,460	2,471	493,900	308.88
2010-12-03	2,475	2,490	2,452	2,468	553,400	308.50
2010-12-02	2,534	2,558	2,485	2,491	737,500	311.38
2010-12-01	2,442	2,537	2,430	2,529	1,068,500	316.13
2010-11-30	2,453	2,467	2,406	2,415	415,100	301.88
2010-11-29	2,450	2,480	2,437	2,452	394,500	306.50
2010-11-26	2,441	2,478	2,428	2,442	351,700	305.25
2010-11-25	2,426	2,466	2,410	2,450	304,200	306.25
2010-11-24	2,340	2,474	2,300	2,428	940,800	303.50
2010-11-22	2,320	2,345	2,302	2,341	295,700	292.63
2010-11-19	2,344	2,351	2,295	2,301	428,400	287.63
2010-11-18	2,296	2,353	2,266	2,344	294,800	293
2010-11-17	2,279	2,310	2,279	2,295	295,300	286.88
2010-11-16	2,335	2,337	2,270	2,278	371,700	284.75
2010-11-15	2,336	2,367	2,290	2,318	216,400	289.75
2010-11-12	2,360	2,369	2,322	2,336	341,500	292
2010-11-11	2,284	2,391	2,269	2,362	674,700	295.25
2010-11-10	2,235	2,268	2,220	2,262	411,800	282.75
2010-11-09	2,193	2,225	2,177	2,219	473,700	277.38
2010-11-08	2,181	2,196	2,164	2,180	521,700	272.50
2010-11-05	2,183	2,257	2,159	2,174	513,000	271.75
2010-11-04	2,179	2,214	2,165	2,211	311,000	276.38
2010-11-02	2,180	2,210	2,171	2,185	150,100	273.13
2010-11-01	2,196	2,215	2,159	2,197	204,600	274.63
2010-10-29	2,149	2,205	2,148	2,199	240,300	274.88
2010-10-28	2,198	2,200	2,150	2,162	283,800	270.25
2010-10-27	2,208	2,210	2,182	2,196	167,800	274.50
2010-10-26	2,150	2,200	2,150	2,195	315,800	274.38
2010-10-25	2,141	2,166	2,141	2,161	143,700	270.13
2010-10-22	2,143	2,161	2,135	2,147	127,600	268.38
2010-10-21	2,132	2,145	2,108	2,125	189,900	265.63
2010-10-20	2,154	2,156	2,114	2,145	183,000	268.13
2010-10-19	2,135	2,183	2,135	2,177	330,500	272.13
2010-10-18	2,115	2,150	2,086	2,126	297,800	265.75
2010-10-15	2,178	2,179	2,115	2,139	171,300	267.38
2010-10-14	2,150	2,182	2,148	2,167	219,800	270.88
2010-10-13	2,160	2,160	2,113	2,128	304,700	266
2010-10-12	2,172	2,196	2,146	2,162	493,000	270.25
2010-10-08	2,140	2,168	2,137	2,147	287,300	268.38
2010-10-07	2,105	2,139	2,101	2,116	352,500	264.50
2010-10-06	2,060	2,102	2,050	2,084	340,700	260.50
2010-10-05	2,028	2,057	1,997	2,043	291,600	255.38
2010-10-04	2,070	2,070	2,011	2,019	215,300	252.38
2010-10-01	2,073	2,095	2,052	2,074	289,500	259.25
2010-09-30	2,095	2,124	2,062	2,073	231,600	259.13
2010-09-29	2,117	2,124	2,100	2,116	153,800	264.50
2010-09-28	2,044	2,112	2,041	2,108	406,900	263.50
2010-09-27	2,123	2,130	2,008	2,082	360,300	260.25
2010-09-24	2,132	2,165	2,099	2,121	566,100	265.13
2010-09-22	2,153	2,163	2,127	2,136	337,600	267
2010-09-21	2,163	2,179	2,155	2,167	176,300	270.88
2010-09-17	2,145	2,173	2,140	2,162	152,000	270.25
2010-09-16	2,185	2,186	2,135	2,147	171,000	268.38
2010-09-15	2,147	2,173	2,131	2,163	139,100	270.38
2010-09-14	2,163	2,171	2,133	2,147	116,800	268.38
2010-09-13	2,185	2,192	2,157	2,163	95,900	270.38
2010-09-10	2,176	2,183	2,159	2,170	214,600	271.25
2010-09-09	2,149	2,165	2,120	2,145	218,100	268.13
2010-09-08	2,133	2,146	2,120	2,127	296,200	265.88
2010-09-07	2,160	2,161	2,132	2,158	249,600	269.75
2010-09-06	2,099	2,163	2,084	2,147	399,900	268.38
2010-09-03	2,069	2,074	2,033	2,065	186,100	258.13
2010-09-02	2,092	2,097	2,035	2,058	183,400	257.25
2010-09-01	2,045	2,067	1,988	2,065	470,100	258.13
2010-08-31	2,100	2,100	2,051	2,051	239,200	256.38
2010-08-30	2,138	2,138	2,107	2,109	244,500	263.63
2010-08-27	2,100	2,124	2,093	2,111	282,500	263.88
2010-08-26	2,120	2,120	2,079	2,111	356,500	263.88
2010-08-25	2,115	2,142	2,106	2,119	378,300	264.88
2010-08-24	2,113	2,130	2,092	2,116	342,700	264.50
2010-08-23	2,153	2,158	2,103	2,108	682,600	263.50
2010-08-20	2,186	2,235	2,155	2,159	871,700	269.88
2010-08-19	2,341	2,341	2,215	2,225	784,900	278.13
2010-08-18	2,310	2,348	2,294	2,313	425,700	289.13
2010-08-17	2,213	2,305	2,211	2,279	240,900	284.88
2010-08-16	2,280	2,288	2,230	2,234	257,100	279.25
2010-08-13	2,223	2,309	2,207	2,280	320,000	285
2010-08-12	2,175	2,223	2,175	2,215	283,600	276.88
2010-08-11	2,232	2,233	2,195	2,211	154,200	276.38
2010-08-10	2,230	2,252	2,223	2,232	138,300	279
2010-08-09	2,212	2,242	2,211	2,239	197,400	279.88
2010-08-06	2,205	2,217	2,182	2,211	295,500	276.38
2010-08-05	2,239	2,252	2,218	2,223	229,500	277.88
2010-08-04	2,253	2,255	2,230	2,231	124,900	278.88
2010-08-03	2,259	2,269	2,247	2,253	117,700	281.63
2010-08-02	2,246	2,286	2,225	2,238	109,700	279.75
2010-07-30	2,285	2,292	2,223	2,250	195,900	281.25
2010-07-29	2,336	2,340	2,302	2,306	140,000	288.25
2010-07-28	2,373	2,377	2,342	2,358	148,600	294.75
2010-07-27	2,338	2,371	2,337	2,349	158,000	293.63
2010-07-26	2,328	2,339	2,318	2,332	64,500	291.50
2010-07-23	2,318	2,338	2,300	2,320	172,200	290
2010-07-22	2,272	2,308	2,259	2,308	217,500	288.50
2010-07-21	2,261	2,306	2,236	2,281	324,600	285.13
2010-07-20	2,234	2,298	2,231	2,260	152,600	282.50
2010-07-16	2,252	2,291	2,244	2,255	127,900	281.88
2010-07-15	2,299	2,311	2,279	2,282	116,200	285.25
2010-07-14	2,312	2,329	2,291	2,296	112,800	287
2010-07-13	2,277	2,295	2,233	2,289	296,900	286.13
2010-07-12	2,311	2,321	2,281	2,286	146,600	285.75
2010-07-09	2,360	2,361	2,305	2,309	245,200	288.63
2010-07-08	2,422	2,425	2,353	2,360	234,700	295
2010-07-07	2,412	2,412	2,350	2,365	249,700	295.63
2010-07-06	2,360	2,429	2,348	2,426	255,500	303.25
2010-07-05	2,332	2,391	2,330	2,382	309,400	297.75
2010-07-02	2,339	2,357	2,290	2,353	330,500	294.13
2010-07-01	2,370	2,382	2,345	2,365	288,800	295.63
2010-06-30	2,404	2,407	2,352	2,386	295,800	298.25
2010-06-29	2,381	2,400	2,375	2,400	257,600	300
2010-06-28	2,443	2,447	2,390	2,408	160,000	301
2010-06-25	2,400	2,450	2,400	2,450	245,700	306.25
2010-06-24	2,395	2,471	2,380	2,437	415,900	304.63
2010-06-23	2,410	2,411	2,372	2,378	282,800	297.25
2010-06-22	2,412	2,446	2,410	2,425	217,900	303.13
2010-06-21	2,474	2,474	2,442	2,456	180,300	307
2010-06-18	2,453	2,463	2,425	2,443	230,700	305.38
2010-06-17	2,484	2,484	2,449	2,452	432,000	306.50
2010-06-16	2,519	2,524	2,458	2,483	362,000	310.38
2010-06-15	2,465	2,509	2,443	2,496	439,600	312
2010-06-14	2,440	2,472	2,363	2,445	1,383,800	305.63
2010-06-11	2,500	2,533	2,464	2,466	809,000	308.25
2010-06-10	2,350	2,394	2,335	2,374	264,600	296.75
2010-06-09	2,326	2,344	2,302	2,319	288,800	289.88
2010-06-08	2,317	2,373	2,307	2,363	205,900	295.38
2010-06-07	2,346	2,346	2,303	2,327	227,800	290.88
2010-06-04	2,386	2,412	2,369	2,396	233,300	299.50
2010-06-03	2,399	2,416	2,372	2,398	210,200	299.75
2010-06-02	2,395	2,406	2,340	2,363	328,500	295.38
2010-06-01	2,415	2,446	2,401	2,430	230,700	303.75
2010-05-31	2,350	2,413	2,334	2,397	214,900	299.63
2010-05-28	2,360	2,396	2,326	2,355	284,700	294.38
2010-05-27	2,341	2,351	2,286	2,347	408,000	293.38
2010-05-26	2,372	2,381	2,320	2,356	350,800	294.50
2010-05-25	2,350	2,381	2,306	2,322	418,500	290.25
2010-05-24	2,400	2,418	2,345	2,374	555,300	296.75
2010-05-21	2,359	2,441	2,344	2,420	575,200	302.50
2010-05-20	2,430	2,469	2,402	2,417	250,700	302.13
2010-05-19	2,448	2,550	2,358	2,430	659,500	303.75
2010-05-18	2,512	2,543	2,486	2,492	387,700	311.50
2010-05-17	2,521	2,530	2,497	2,515	353,100	314.38
2010-05-14	2,492	2,535	2,476	2,520	370,100	315
2010-05-13	2,480	2,499	2,448	2,489	294,600	311.13
2010-05-12	2,418	2,489	2,418	2,460	519,800	307.50
2010-05-11	2,571	2,590	2,463	2,475	540,200	309.38
2010-05-10	2,528	2,628	2,524	2,560	496,100	320
2010-05-07	2,522	2,523	2,439	2,486	559,200	310.75
2010-05-06	2,531	2,587	2,509	2,572	581,700	321.50
2010-04-30	2,500	2,549	2,499	2,530	156,400	316.25
2010-04-28	2,505	2,515	2,451	2,499	262,200	312.38
2010-04-27	2,586	2,586	2,553	2,555	246,100	319.38
2010-04-26	2,550	2,619	2,543	2,609	562,000	326.13
2010-04-23	2,477	2,540	2,468	2,515	283,200	314.38
2010-04-22	2,490	2,491	2,442	2,476	167,600	309.50
2010-04-21	2,451	2,494	2,446	2,489	179,300	311.13
2010-04-20	2,430	2,465	2,429	2,444	181,000	305.50
2010-04-19	2,454	2,476	2,437	2,440	151,200	305
2010-04-16	2,536	2,536	2,453	2,458	326,500	307.25
2010-04-15	2,518	2,547	2,486	2,536	438,800	317
2010-04-14	2,480	2,500	2,457	2,490	413,700	311.25
2010-04-13	2,459	2,485	2,433	2,452	610,700	306.50
2010-04-12	2,438	2,498	2,435	2,490	691,100	311.25
2010-04-09	2,355	2,426	2,355	2,425	598,600	303.13
2010-04-08	2,325	2,358	2,321	2,343	311,500	292.88
2010-04-07	2,300	2,341	2,296	2,337	390,300	292.13
2010-04-06	2,276	2,310	2,276	2,291	329,900	286.38
2010-04-05	2,324	2,324	2,265	2,288	409,200	286
2010-04-02	2,385	2,387	2,316	2,332	285,600	291.50
2010-04-01	2,331	2,366	2,330	2,354	251,800	294.25
2010-03-31	2,348	2,349	2,325	2,334	216,400	291.75
2010-03-30	2,280	2,344	2,271	2,344	499,300	293
2010-03-29	2,269	2,284	2,262	2,274	460,800	284.25
2010-03-26	2,270	2,270	2,240	2,268	674,900	283.50
2010-03-25	2,265	2,269	2,203	2,220	712,400	277.50
2010-03-24	2,300	2,314	2,264	2,277	327,400	284.63
2010-03-23	2,268	2,337	2,267	2,315	590,800	289.38
2010-03-19	2,315	2,322	2,257	2,262	364,200	282.75
2010-03-18	2,297	2,357	2,295	2,332	357,200	291.50
2010-03-17	2,260	2,301	2,257	2,274	426,600	284.25
2010-03-16	2,289	2,317	2,248	2,261	597,800	282.63
2010-03-15	2,335	2,358	2,292	2,306	387,000	288.25
2010-03-12	2,343	2,351	2,325	2,343	205,500	292.88
2010-03-11	2,347	2,366	2,330	2,358	355,300	294.75
2010-03-10	2,339	2,372	2,303	2,321	332,100	290.13
2010-03-09	2,314	2,346	2,314	2,339	169,500	292.38
2010-03-08	2,340	2,340	2,316	2,327	171,600	290.88
2010-03-05	2,343	2,361	2,306	2,334	233,500	291.75
2010-03-04	2,294	2,349	2,286	2,330	574,200	291.25
2010-03-03	2,280	2,294	2,261	2,286	262,000	285.75
2010-03-02	2,249	2,274	2,233	2,270	306,900	283.75
2010-03-01	2,221	2,248	2,215	2,235	184,800	279.38
2010-02-26	2,221	2,256	2,217	2,250	216,600	281.25
2010-02-25	2,240	2,242	2,187	2,213	193,900	276.63
2010-02-24	2,201	2,215	2,164	2,203	261,200	275.38
2010-02-23	2,234	2,250	2,203	2,213	170,000	276.63
2010-02-22	2,237	2,272	2,220	2,234	387,900	279.25
2010-02-19	2,201	2,221	2,187	2,187	201,100	273.38
2010-02-18	2,198	2,224	2,197	2,205	177,400	275.63
2010-02-17	2,220	2,240	2,193	2,210	283,900	276.25
2010-02-16	2,185	2,210	2,180	2,210	341,800	276.25
2010-02-15	2,190	2,192	2,156	2,162	170,000	270.25
2010-02-12	2,126	2,200	2,100	2,171	301,900	271.38
2010-02-10	2,140	2,148	2,120	2,126	173,600	265.75
2010-02-09	2,188	2,189	2,136	2,136	326,700	267
2010-02-08	2,155	2,220	2,150	2,169	1,183,200	271.13
2010-02-05	2,140	2,150	2,100	2,103	236,500	262.88
2010-02-04	2,169	2,173	2,101	2,163	372,400	270.38
2010-02-03	2,128	2,166	2,120	2,156	594,200	269.50
2010-02-02	2,064	2,138	2,041	2,132	542,500	266.50
2010-02-01	2,029	2,070	1,973	2,063	562,300	257.88
2010-01-29	2,061	2,073	2,026	2,029	397,200	253.63
2010-01-28	2,000	2,032	1,985	2,026	392,400	253.25
2010-01-27	2,019	2,027	2,000	2,000	211,600	250
2010-01-26	2,025	2,031	2,015	2,019	225,700	252.38
2010-01-25	2,020	2,046	2,006	2,034	180,500	254.25
2010-01-22	2,067	2,067	2,043	2,050	205,100	256.25
2010-01-21	2,111	2,116	2,089	2,095	260,700	261.88
2010-01-20	2,077	2,116	2,077	2,111	390,400	263.88
2010-01-19	2,081	2,124	2,071	2,083	531,500	260.38
2010-01-18	2,040	2,063	2,040	2,059	389,000	257.38
2010-01-15	2,052	2,063	2,030	2,045	513,100	255.63
2010-01-14	2,047	2,053	2,026	2,040	316,000	255
2010-01-13	2,060	2,078	2,043	2,046	390,600	255.75
2010-01-12	2,100	2,100	2,062	2,068	323,900	258.50
2010-01-08	2,112	2,135	2,065	2,080	438,100	260
2010-01-07	2,140	2,141	2,092	2,113	446,300	264.13
2010-01-06	2,203	2,210	2,169	2,171	288,300	271.38
2010-01-05	2,213	2,213	2,189	2,193	198,900	274.13
2010-01-04	2,250	2,251	2,192	2,213	159,500	276.63

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 [2010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 [2010年度]