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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,125	3,175	3,095	3,170	205,900	396.25
2012-12-27	3,110	3,130	3,075	3,095	251,500	386.88
2012-12-26	3,130	3,140	3,100	3,125	151,300	390.63
2012-12-25	3,195	3,200	3,130	3,130	152,800	391.25
2012-12-21	3,100	3,185	3,100	3,145	447,000	393.13
2012-12-20	3,190	3,190	3,105	3,120	570,900	390
2012-12-19	3,170	3,190	3,110	3,135	512,300	391.88
2012-12-18	3,205	3,205	3,160	3,170	271,600	396.25
2012-12-17	3,260	3,285	3,210	3,235	203,600	404.38
2012-12-14	3,250	3,280	3,225	3,230	258,000	403.75
2012-12-13	3,290	3,295	3,235	3,295	464,800	411.88
2012-12-12	3,250	3,260	3,205	3,255	342,900	406.88
2012-12-11	3,205	3,235	3,165	3,180	171,200	397.50
2012-12-10	3,195	3,195	3,165	3,190	227,400	398.75
2012-12-07	3,200	3,200	3,125	3,150	363,900	393.75
2012-12-06	3,230	3,240	3,180	3,200	312,500	400
2012-12-05	3,185	3,195	3,150	3,195	362,000	399.38
2012-12-04	3,140	3,190	3,115	3,165	277,500	395.63
2012-12-03	3,180	3,205	3,130	3,145	436,100	393.13
2012-11-30	3,270	3,285	3,165	3,205	3,384,900	400.63
2012-11-29	3,220	3,295	3,180	3,265	605,400	408.13
2012-11-28	3,275	3,350	3,235	3,245	512,700	405.63
2012-11-27	3,240	3,295	3,235	3,275	447,300	409.38
2012-11-26	3,280	3,285	3,190	3,230	424,900	403.75
2012-11-22	3,265	3,265	3,195	3,210	511,800	401.25
2012-11-21	3,220	3,265	3,190	3,245	260,800	405.63
2012-11-20	3,210	3,235	3,190	3,220	345,900	402.50
2012-11-19	3,170	3,220	3,135	3,205	358,400	400.63
2012-11-16	3,170	3,185	3,115	3,175	466,100	396.88
2012-11-15	3,160	3,215	3,140	3,165	529,700	395.63
2012-11-14	3,160	3,190	3,135	3,160	281,700	395
2012-11-13	3,160	3,180	3,120	3,165	313,700	395.63
2012-11-12	3,235	3,235	3,145	3,160	250,900	395
2012-11-09	3,220	3,240	3,170	3,235	312,300	404.38
2012-11-08	3,230	3,285	3,215	3,255	350,900	406.88
2012-11-07	3,180	3,330	3,180	3,230	677,700	403.75
2012-11-06	3,140	3,140	3,070	3,075	344,800	384.38
2012-11-05	3,130	3,145	3,100	3,120	267,800	390
2012-11-02	3,190	3,230	3,130	3,160	348,900	395
2012-11-01	3,195	3,260	3,175	3,235	234,600	404.38
2012-10-31	3,135	3,155	3,055	3,145	599,900	393.13
2012-10-30	3,205	3,220	3,150	3,175	309,000	396.88
2012-10-29	3,210	3,215	3,180	3,210	186,200	401.25
2012-10-26	3,200	3,275	3,185	3,210	305,300	401.25
2012-10-25	3,115	3,215	3,115	3,215	301,300	401.88
2012-10-24	3,105	3,160	3,080	3,150	314,700	393.75
2012-10-23	3,090	3,170	3,080	3,130	375,300	391.25
2012-10-22	3,015	3,080	3,000	3,070	318,200	383.75
2012-10-19	3,040	3,045	2,991	3,040	178,200	380
2012-10-18	3,005	3,040	2,988	3,035	360,700	379.38
2012-10-17	2,921	3,045	2,921	2,988	496,200	373.50
2012-10-16	2,903	2,938	2,896	2,915	292,000	364.38
2012-10-15	2,850	2,863	2,805	2,853	463,900	356.63
2012-10-12	2,863	2,914	2,856	2,866	576,500	358.25
2012-10-11	2,948	2,948	2,879	2,893	655,500	361.63
2012-10-10	2,968	2,997	2,956	2,969	306,400	371.13
2012-10-09	3,010	3,035	2,982	2,987	409,700	373.38
2012-10-05	2,948	3,010	2,947	3,010	418,800	376.25
2012-10-04	2,914	2,961	2,914	2,948	307,900	368.50
2012-10-03	2,961	2,983	2,924	2,925	311,200	365.63
2012-10-02	2,994	3,055	2,971	2,974	290,100	371.75
2012-10-01	3,010	3,030	2,972	2,990	174,400	373.75
2012-09-28	3,025	3,090	3,000	3,005	354,800	375.63
2012-09-27	3,020	3,075	3,010	3,050	430,000	381.25
2012-09-26	2,981	3,025	2,964	3,025	324,600	378.13
2012-09-25	2,954	2,980	2,932	2,980	291,300	372.50
2012-09-24	2,913	2,955	2,907	2,953	261,300	369.13
2012-09-21	2,888	2,937	2,888	2,926	221,000	365.75
2012-09-20	2,863	2,919	2,863	2,888	234,900	361
2012-09-19	2,860	2,910	2,854	2,867	415,700	358.38
2012-09-18	2,905	2,938	2,880	2,885	347,700	360.63
2012-09-14	2,960	2,968	2,902	2,904	380,200	363
2012-09-13	2,921	2,959	2,913	2,959	299,300	369.88
2012-09-12	2,930	2,950	2,913	2,931	183,400	366.38
2012-09-11	2,911	2,928	2,867	2,926	371,400	365.75
2012-09-10	2,872	2,915	2,857	2,911	236,500	363.88
2012-09-07	2,884	2,912	2,871	2,882	346,300	360.25
2012-09-06	2,873	2,881	2,851	2,880	258,500	360
2012-09-05	2,861	2,881	2,852	2,876	238,700	359.50
2012-09-04	2,855	2,879	2,845	2,871	408,400	358.88
2012-09-03	2,859	2,884	2,846	2,868	259,200	358.50
2012-08-31	2,820	2,871	2,808	2,851	390,000	356.38
2012-08-30	2,867	2,887	2,837	2,844	188,300	355.50
2012-08-29	2,863	2,875	2,844	2,867	139,800	358.38
2012-08-28	2,898	2,898	2,858	2,867	206,800	358.38
2012-08-27	2,918	2,934	2,894	2,897	216,700	362.13
2012-08-24	2,896	2,904	2,879	2,896	165,900	362
2012-08-23	2,888	2,921	2,866	2,916	248,700	364.50
2012-08-22	2,886	2,922	2,877	2,881	275,600	360.13
2012-08-21	2,869	2,913	2,860	2,895	392,600	361.88
2012-08-20	2,780	2,879	2,780	2,875	696,400	359.38
2012-08-17	2,722	2,752	2,708	2,740	286,000	342.50
2012-08-16	2,782	2,786	2,705	2,721	472,000	340.13
2012-08-15	2,705	2,765	2,671	2,732	804,300	341.50
2012-08-14	2,632	2,663	2,624	2,655	311,200	331.88
2012-08-13	2,580	2,668	2,578	2,644	161,300	330.50
2012-08-10	2,653	2,681	2,612	2,620	333,500	327.50
2012-08-09	2,652	2,672	2,617	2,645	128,900	330.63
2012-08-08	2,620	2,664	2,619	2,651	288,400	331.38
2012-08-07	2,580	2,602	2,568	2,596	102,400	324.50
2012-08-06	2,578	2,608	2,562	2,582	112,000	322.75
2012-08-03	2,551	2,568	2,539	2,552	148,500	319
2012-08-02	2,585	2,596	2,548	2,559	230,000	319.88
2012-08-01	2,601	2,622	2,581	2,594	191,700	324.25
2012-07-31	2,619	2,632	2,597	2,618	154,200	327.25
2012-07-30	2,610	2,636	2,594	2,632	159,500	329
2012-07-27	2,685	2,685	2,603	2,636	264,700	329.50
2012-07-26	2,555	2,650	2,555	2,649	475,700	331.13
2012-07-25	2,577	2,633	2,546	2,555	475,000	319.38
2012-07-24	2,645	2,653	2,597	2,607	339,500	325.88
2012-07-23	2,684	2,687	2,639	2,645	190,900	330.63
2012-07-20	2,666	2,682	2,656	2,662	145,000	332.75
2012-07-19	2,691	2,716	2,671	2,674	133,300	334.25
2012-07-18	2,745	2,755	2,678	2,684	243,700	335.50
2012-07-17	2,680	2,712	2,677	2,704	187,100	338
2012-07-13	2,695	2,710	2,681	2,684	140,200	335.50
2012-07-12	2,714	2,724	2,683	2,694	215,200	336.75
2012-07-11	2,682	2,742	2,672	2,734	343,700	341.75
2012-07-10	2,700	2,730	2,681	2,695	257,100	336.88
2012-07-09	2,684	2,727	2,671	2,689	221,700	336.13
2012-07-06	2,748	2,754	2,692	2,706	163,500	338.25
2012-07-05	2,744	2,749	2,723	2,735	192,900	341.88
2012-07-04	2,735	2,747	2,725	2,736	205,400	342
2012-07-03	2,732	2,750	2,713	2,732	306,700	341.50
2012-07-02	2,759	2,770	2,727	2,730	276,900	341.25
2012-06-29	2,679	2,750	2,679	2,741	479,600	342.63
2012-06-28	2,689	2,712	2,677	2,689	503,500	336.13
2012-06-27	2,703	2,704	2,635	2,666	570,600	333.25
2012-06-26	2,713	2,751	2,708	2,723	312,900	340.38
2012-06-25	2,749	2,768	2,722	2,733	294,000	341.63
2012-06-22	2,785	2,799	2,762	2,765	165,600	345.63
2012-06-21	2,798	2,815	2,768	2,804	209,300	350.50
2012-06-20	2,805	2,815	2,756	2,794	325,600	349.25
2012-06-19	2,768	2,832	2,751	2,799	277,500	349.88
2012-06-18	2,746	2,784	2,745	2,768	106,900	346
2012-06-15	2,742	2,771	2,739	2,745	183,600	343.13
2012-06-14	2,771	2,795	2,732	2,741	213,700	342.63
2012-06-13	2,746	2,794	2,743	2,780	284,700	347.50
2012-06-12	2,746	2,764	2,714	2,745	279,400	343.13
2012-06-11	2,798	2,799	2,736	2,747	350,800	343.38
2012-06-08	2,810	2,818	2,776	2,784	386,600	348
2012-06-07	2,820	2,829	2,796	2,814	338,200	351.75
2012-06-06	2,840	2,841	2,803	2,817	465,800	352.13
2012-06-05	2,821	2,832	2,771	2,813	352,500	351.63
2012-06-04	2,790	2,838	2,781	2,821	382,100	352.63
2012-06-01	2,794	2,821	2,776	2,810	322,800	351.25
2012-05-31	2,736	2,814	2,731	2,814	365,100	351.75
2012-05-30	2,752	2,779	2,731	2,756	218,700	344.50
2012-05-29	2,711	2,759	2,701	2,749	231,000	343.63
2012-05-28	2,724	2,747	2,690	2,710	183,400	338.75
2012-05-25	2,758	2,765	2,710	2,746	226,000	343.25
2012-05-24	2,761	2,788	2,723	2,737	173,900	342.13
2012-05-23	2,750	2,764	2,723	2,742	334,800	342.75
2012-05-22	2,763	2,785	2,750	2,756	153,700	344.50
2012-05-21	2,753	2,799	2,752	2,762	172,000	345.25
2012-05-18	2,757	2,795	2,748	2,753	269,800	344.13
2012-05-17	2,796	2,814	2,722	2,780	303,300	347.50
2012-05-16	2,801	2,812	2,728	2,796	582,700	349.50
2012-05-15	2,826	2,840	2,792	2,817	283,400	352.13
2012-05-14	2,915	2,920	2,853	2,867	335,200	358.38
2012-05-11	2,940	2,969	2,911	2,918	337,600	364.75
2012-05-10	2,945	2,960	2,913	2,923	298,300	365.38
2012-05-09	2,875	2,975	2,865	2,958	729,500	369.75
2012-05-08	2,900	2,950	2,809	2,867	907,600	358.38
2012-05-07	2,950	2,960	2,896	2,901	326,600	362.63
2012-05-02	2,962	3,015	2,938	3,005	346,400	375.63
2012-05-01	2,938	2,983	2,911	2,961	270,900	370.13
2012-04-27	2,933	2,958	2,915	2,937	272,200	367.13
2012-04-26	2,953	2,954	2,921	2,937	124,000	367.13
2012-04-25	2,958	2,960	2,912	2,943	137,400	367.88
2012-04-24	2,938	2,956	2,921	2,955	132,600	369.38
2012-04-23	2,958	2,983	2,932	2,956	140,600	369.50
2012-04-20	2,950	2,970	2,928	2,962	178,800	370.25
2012-04-19	2,981	2,984	2,910	2,950	288,600	368.75
2012-04-18	2,998	3,025	2,942	2,982	475,400	372.75
2012-04-17	2,899	2,927	2,886	2,925	223,200	365.63
2012-04-16	2,853	2,907	2,851	2,877	124,100	359.63
2012-04-13	2,850	2,899	2,847	2,886	137,500	360.75
2012-04-12	2,880	2,902	2,833	2,843	244,400	355.38
2012-04-11	2,873	2,920	2,871	2,904	236,300	363
2012-04-10	2,920	2,945	2,884	2,914	275,200	364.25
2012-04-09	2,881	2,932	2,868	2,908	271,000	363.50
2012-04-06	2,845	2,910	2,833	2,899	192,900	362.38
2012-04-05	2,881	2,888	2,841	2,857	352,800	357.13
2012-04-04	2,917	2,939	2,857	2,884	441,800	360.50
2012-04-03	2,973	2,981	2,940	2,945	429,100	368.13
2012-04-02	3,005	3,020	2,993	3,000	181,100	375
2012-03-30	2,979	3,035	2,978	3,005	506,700	375.63
2012-03-29	2,909	2,966	2,904	2,966	266,100	370.75
2012-03-28	2,926	2,940	2,878	2,908	257,900	363.50
2012-03-27	2,891	2,902	2,846	2,902	318,500	362.75
2012-03-26	2,857	2,903	2,857	2,872	251,200	359
2012-03-23	2,884	2,897	2,844	2,856	302,200	357
2012-03-22	2,881	2,925	2,852	2,911	553,400	363.88
2012-03-21	2,812	2,868	2,803	2,860	358,900	357.50
2012-03-19	2,790	2,812	2,788	2,811	224,900	351.38
2012-03-16	2,781	2,794	2,770	2,781	212,900	347.63
2012-03-15	2,765	2,796	2,753	2,760	275,100	345
2012-03-14	2,797	2,815	2,776	2,776	304,100	347
2012-03-13	2,752	2,807	2,729	2,785	411,700	348.13
2012-03-12	2,801	2,819	2,765	2,767	332,500	345.88
2012-03-09	2,784	2,796	2,771	2,785	314,000	348.13
2012-03-08	2,771	2,782	2,757	2,771	227,300	346.38
2012-03-07	2,750	2,793	2,731	2,781	463,800	347.63
2012-03-06	2,785	2,808	2,745	2,750	524,600	343.75
2012-03-05	2,751	2,795	2,746	2,788	246,000	348.50
2012-03-02	2,801	2,801	2,745	2,759	358,200	344.88
2012-03-01	2,821	2,822	2,782	2,801	170,000	350.13
2012-02-29	2,802	2,845	2,783	2,807	340,500	350.88
2012-02-28	2,808	2,819	2,761	2,789	231,800	348.63
2012-02-27	2,820	2,820	2,795	2,807	349,100	350.88
2012-02-24	2,754	2,803	2,754	2,781	537,100	347.63
2012-02-23	2,783	2,783	2,737	2,743	418,100	342.88
2012-02-22	2,736	2,805	2,720	2,798	463,700	349.75
2012-02-21	2,691	2,706	2,664	2,696	332,500	337
2012-02-20	2,752	2,752	2,701	2,703	309,900	337.88
2012-02-17	2,765	2,771	2,739	2,751	157,400	343.88
2012-02-16	2,739	2,741	2,710	2,720	301,000	340
2012-02-15	2,773	2,794	2,749	2,759	359,600	344.88
2012-02-14	2,737	2,769	2,722	2,760	243,300	345
2012-02-13	2,754	2,773	2,740	2,766	178,900	345.75
2012-02-10	2,768	2,783	2,745	2,768	253,600	346
2012-02-09	2,771	2,784	2,762	2,773	196,300	346.63
2012-02-08	2,750	2,781	2,747	2,768	233,100	346
2012-02-07	2,810	2,833	2,747	2,769	697,500	346.13
2012-02-06	2,760	2,810	2,760	2,807	278,000	350.88
2012-02-03	2,791	2,791	2,735	2,756	380,000	344.50
2012-02-02	2,850	2,865	2,792	2,803	270,100	350.38
2012-02-01	2,815	2,837	2,785	2,820	218,700	352.50
2012-01-31	2,807	2,854	2,787	2,832	423,200	354
2012-01-30	2,767	2,884	2,767	2,842	1,581,300	355.25
2012-01-27	2,759	2,788	2,742	2,761	420,800	345.13
2012-01-26	2,810	2,813	2,746	2,767	278,500	345.88
2012-01-25	2,825	2,827	2,789	2,802	203,600	350.25
2012-01-24	2,784	2,817	2,765	2,814	182,500	351.75
2012-01-23	2,739	2,786	2,709	2,770	259,600	346.25
2012-01-20	2,785	2,789	2,723	2,738	355,600	342.25
2012-01-19	2,848	2,870	2,766	2,773	355,100	346.63
2012-01-18	2,822	2,842	2,802	2,805	258,100	350.63
2012-01-17	2,838	2,854	2,821	2,821	304,900	352.63
2012-01-16	2,811	2,837	2,806	2,818	255,400	352.25
2012-01-13	2,815	2,833	2,793	2,810	367,500	351.25
2012-01-12	2,770	2,844	2,770	2,815	606,400	351.88
2012-01-11	2,751	2,806	2,740	2,749	317,200	343.63
2012-01-10	2,744	2,769	2,739	2,741	238,700	342.63
2012-01-06	2,738	2,738	2,701	2,730	242,100	341.25
2012-01-05	2,724	2,777	2,715	2,724	367,700	340.50
2012-01-04	2,710	2,726	2,699	2,717	257,200	339.63

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 [2012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 [2012年度]