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 [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 11,990 | 12,500 | 11,600 | 12,500 | 12,100 | 130.21 |
| 1998-12-29 | 11,560 | 12,000 | 11,500 | 12,000 | 4,400 | 125 |
| 1998-12-28 | 12,000 | 12,000 | 11,750 | 11,760 | 7,700 | 122.50 |
| 1998-12-25 | 11,490 | 11,950 | 11,490 | 11,950 | 6,400 | 124.48 |
| 1998-12-24 | 11,400 | 11,700 | 11,300 | 11,500 | 4,700 | 119.79 |
| 1998-12-22 | 11,300 | 11,500 | 11,200 | 11,500 | 11,600 | 119.79 |
| 1998-12-21 | 11,190 | 11,200 | 10,900 | 10,900 | 13,800 | 113.54 |
| 1998-12-18 | 11,090 | 11,200 | 10,950 | 11,200 | 7,400 | 116.67 |
| 1998-12-17 | 11,000 | 11,000 | 10,800 | 10,810 | 5,200 | 112.60 |
| 1998-12-16 | 10,710 | 11,000 | 10,700 | 10,710 | 5,000 | 111.56 |
| 1998-12-15 | 10,950 | 10,950 | 10,720 | 10,720 | 2,400 | 111.67 |
| 1998-12-14 | 11,250 | 11,250 | 10,700 | 10,750 | 4,900 | 111.98 |
| 1998-12-11 | 11,000 | 11,250 | 10,900 | 11,250 | 2,700 | 117.19 |
| 1998-12-10 | 11,150 | 11,150 | 10,700 | 11,000 | 4,900 | 114.58 |
| 1998-12-09 | 11,150 | 11,150 | 10,800 | 10,800 | 4,100 | 112.50 |
| 1998-12-08 | 11,280 | 11,280 | 10,900 | 11,150 | 4,100 | 116.15 |
| 1998-12-07 | 11,300 | 11,300 | 10,850 | 10,850 | 3,000 | 113.02 |
| 1998-12-04 | 11,200 | 11,500 | 10,900 | 11,300 | 13,300 | 117.71 |
| 1998-12-03 | 11,400 | 11,400 | 11,100 | 11,200 | 6,800 | 116.67 |
| 1998-12-02 | 10,900 | 11,500 | 10,700 | 11,500 | 7,000 | 119.79 |
| 1998-12-01 | 11,000 | 11,000 | 10,500 | 10,700 | 12,800 | 111.46 |
| 1998-11-30 | 11,300 | 11,350 | 10,900 | 11,000 | 7,500 | 114.58 |
| 1998-11-27 | 11,200 | 11,800 | 11,000 | 11,300 | 25,800 | 117.71 |
| 1998-11-26 | 10,700 | 10,900 | 10,600 | 10,800 | 13,600 | 112.50 |
| 1998-11-25 | 10,690 | 10,690 | 10,470 | 10,600 | 9,600 | 110.42 |
| 1998-11-24 | 10,700 | 10,700 | 10,400 | 10,600 | 11,100 | 110.42 |
| 1998-11-20 | 10,700 | 10,900 | 10,600 | 10,700 | 26,100 | 111.46 |
| 1998-11-19 | 10,110 | 10,600 | 10,100 | 10,550 | 17,600 | 109.90 |
| 1998-11-18 | 10,000 | 10,400 | 10,000 | 10,000 | 28,700 | 104.17 |
| 1998-11-17 | 9,500 | 10,000 | 9,500 | 10,000 | 22,300 | 104.17 |
| 1998-11-16 | 9,250 | 9,350 | 9,180 | 9,300 | 6,200 | 96.88 |
| 1998-11-13 | 9,230 | 9,300 | 9,200 | 9,250 | 4,200 | 96.35 |
| 1998-11-12 | 9,270 | 9,280 | 9,190 | 9,230 | 5,900 | 96.15 |
| 1998-11-11 | 9,250 | 9,280 | 9,200 | 9,200 | 6,400 | 95.83 |
| 1998-11-10 | 9,200 | 9,390 | 8,900 | 9,300 | 18,300 | 96.88 |
| 1998-11-09 | 8,450 | 9,000 | 8,450 | 8,900 | 6,100 | 92.71 |
| 1998-11-06 | 8,430 | 8,490 | 8,410 | 8,430 | 1,100 | 87.81 |
| 1998-11-05 | 8,410 | 8,500 | 8,400 | 8,410 | 10,300 | 87.60 |
| 1998-11-04 | 8,510 | 8,510 | 8,420 | 8,470 | 10,800 | 88.23 |
| 1998-11-02 | 8,400 | 8,550 | 8,400 | 8,460 | 4,100 | 88.13 |
| 1998-10-30 | 8,400 | 8,500 | 8,300 | 8,500 | 5,100 | 88.54 |
| 1998-10-29 | 8,400 | 8,500 | 8,300 | 8,490 | 5,100 | 88.44 |
| 1998-10-28 | 8,320 | 8,500 | 8,310 | 8,400 | 6,700 | 87.50 |
| 1998-10-27 | 8,400 | 8,400 | 8,310 | 8,310 | 1,700 | 86.56 |
| 1998-10-26 | 8,350 | 8,500 | 8,350 | 8,400 | 1,900 | 87.50 |
| 1998-10-23 | 8,400 | 8,500 | 8,200 | 8,500 | 2,400 | 88.54 |
| 1998-10-22 | 8,500 | 8,550 | 8,400 | 8,500 | 6,600 | 88.54 |
| 1998-10-21 | 8,700 | 8,700 | 8,500 | 8,600 | 5,000 | 89.58 |
| 1998-10-20 | 8,600 | 8,600 | 8,400 | 8,400 | 4,200 | 87.50 |
| 1998-10-19 | 8,600 | 8,600 | 8,410 | 8,600 | 1,300 | 89.58 |
| 1998-10-16 | 8,410 | 8,550 | 8,400 | 8,550 | 1,400 | 89.06 |
| 1998-10-15 | 8,300 | 8,400 | 8,300 | 8,400 | 5,400 | 87.50 |
| 1998-10-14 | 8,530 | 8,530 | 8,300 | 8,300 | 4,500 | 86.46 |
| 1998-10-13 | 8,750 | 8,750 | 8,370 | 8,730 | 8,300 | 90.94 |
| 1998-10-12 | 8,670 | 8,800 | 8,660 | 8,770 | 3,800 | 91.35 |
| 1998-10-09 | 8,400 | 8,400 | 8,300 | 8,370 | 11,900 | 87.19 |
| 1998-10-08 | 8,400 | 8,510 | 8,400 | 8,400 | 3,800 | 87.50 |
| 1998-10-07 | 8,200 | 8,400 | 8,100 | 8,350 | 22,200 | 86.98 |
| 1998-10-06 | 8,210 | 8,210 | 8,150 | 8,150 | 25,200 | 84.90 |
| 1998-10-05 | 9,000 | 9,000 | 8,710 | 8,710 | 3,700 | 90.73 |
| 1998-10-02 | 8,770 | 9,000 | 8,600 | 8,970 | 9,700 | 93.44 |
| 1998-10-01 | 8,700 | 8,800 | 8,700 | 8,800 | 10,000 | 91.67 |
| 1998-09-30 | 8,650 | 8,900 | 8,650 | 8,800 | 6,200 | 91.67 |
| 1998-09-29 | 8,650 | 8,650 | 8,500 | 8,500 | 2,700 | 88.54 |
| 1998-09-28 | 8,450 | 8,700 | 8,400 | 8,700 | 3,100 | 90.63 |
| 1998-09-25 | 8,550 | 8,590 | 8,450 | 8,590 | 2,700 | 89.48 |
| 1998-09-24 | 8,310 | 8,600 | 8,310 | 8,450 | 5,600 | 88.02 |
| 1998-09-22 | 8,240 | 8,340 | 8,200 | 8,300 | 8,300 | 86.46 |
| 1998-09-21 | 8,950 | 8,950 | 8,150 | 8,450 | 5,100 | 88.02 |
| 1998-09-18 | 9,110 | 9,110 | 8,800 | 8,950 | 2,500 | 93.23 |
| 1998-09-17 | 9,000 | 9,120 | 8,950 | 9,120 | 8,900 | 95 |
| 1998-09-16 | 8,910 | 9,000 | 8,600 | 8,900 | 6,000 | 92.71 |
| 1998-09-14 | 9,900 | 10,000 | 8,900 | 8,900 | 21,000 | 92.71 |
| 1998-09-11 | 9,000 | 9,900 | 9,000 | 9,900 | 65,800 | 103.13 |
| 1998-09-10 | 8,800 | 9,600 | 8,800 | 8,900 | 38,800 | 92.71 |
| 1998-09-09 | 8,200 | 8,700 | 8,200 | 8,700 | 38,700 | 90.63 |
| 1998-09-08 | 8,600 | 8,600 | 8,200 | 8,200 | 14,200 | 85.42 |
| 1998-09-07 | 7,500 | 8,500 | 7,500 | 8,200 | 25,000 | 85.42 |
| 1998-09-04 | 7,370 | 7,500 | 7,270 | 7,500 | 22,400 | 78.13 |
| 1998-09-03 | 7,120 | 7,350 | 7,090 | 7,350 | 13,300 | 76.56 |
| 1998-09-02 | 7,000 | 7,170 | 6,980 | 7,120 | 21,200 | 74.17 |
| 1998-09-01 | 6,900 | 6,900 | 6,750 | 6,890 | 9,500 | 71.77 |
| 1998-08-31 | 6,800 | 7,000 | 6,750 | 7,000 | 11,600 | 72.92 |
| 1998-08-28 | 6,960 | 7,000 | 6,800 | 6,940 | 23,700 | 72.29 |
| 1998-08-27 | 7,100 | 7,100 | 7,010 | 7,060 | 23,800 | 73.54 |
| 1998-08-26 | 6,820 | 7,100 | 6,820 | 7,100 | 20,200 | 73.96 |
| 1998-08-25 | 7,000 | 7,070 | 6,900 | 6,900 | 36,900 | 71.88 |
| 1998-08-24 | 6,700 | 7,000 | 6,700 | 7,000 | 74,200 | 72.92 |
| 1998-08-21 | 6,500 | 6,660 | 6,400 | 6,660 | 71,300 | 69.38 |
| 1998-08-20 | 6,150 | 6,270 | 6,100 | 6,250 | 19,000 | 65.10 |
| 1998-08-19 | 6,100 | 6,160 | 6,100 | 6,150 | 8,800 | 64.06 |
| 1998-08-18 | 6,100 | 6,150 | 6,100 | 6,100 | 7,600 | 63.54 |
| 1998-08-17 | 6,250 | 6,250 | 6,100 | 6,100 | 9,000 | 63.54 |
| 1998-08-14 | 6,250 | 6,250 | 6,200 | 6,250 | 3,100 | 65.10 |
| 1998-08-13 | 6,250 | 6,250 | 6,250 | 6,250 | 500 | 65.10 |
| 1998-08-12 | 6,120 | 6,250 | 6,060 | 6,250 | 6,400 | 65.10 |
| 1998-08-11 | 6,390 | 6,390 | 6,320 | 6,320 | 7,600 | 65.83 |
| 1998-08-10 | 6,500 | 6,500 | 6,360 | 6,380 | 7,900 | 66.46 |
| 1998-08-07 | 6,400 | 6,500 | 6,400 | 6,480 | 18,600 | 67.50 |
| 1998-08-06 | 6,200 | 6,400 | 6,200 | 6,400 | 20,100 | 66.67 |
| 1998-08-05 | 6,100 | 6,200 | 6,080 | 6,140 | 10,700 | 63.96 |
| 1998-08-04 | 6,070 | 6,150 | 6,070 | 6,150 | 5,500 | 64.06 |
| 1998-08-03 | 6,100 | 6,150 | 6,050 | 6,080 | 7,300 | 63.33 |
| 1998-07-31 | 6,050 | 6,050 | 6,050 | 6,050 | 3,100 | 63.02 |
| 1998-07-30 | 6,000 | 6,050 | 5,980 | 6,050 | 9,200 | 63.02 |
| 1998-07-29 | 6,040 | 6,040 | 6,000 | 6,000 | 6,500 | 62.50 |
| 1998-07-28 | 6,000 | 6,050 | 6,000 | 6,050 | 5,500 | 63.02 |
| 1998-07-27 | 6,200 | 6,200 | 6,000 | 6,100 | 4,000 | 63.54 |
| 1998-07-24 | 6,050 | 6,100 | 6,050 | 6,100 | 3,800 | 63.54 |
| 1998-07-23 | 6,250 | 6,250 | 6,000 | 6,050 | 4,400 | 63.02 |
| 1998-07-22 | 6,150 | 6,150 | 6,010 | 6,050 | 6,600 | 63.02 |
| 1998-07-21 | 6,200 | 6,200 | 6,150 | 6,150 | 1,500 | 64.06 |
| 1998-07-17 | 6,240 | 6,250 | 6,200 | 6,250 | 2,500 | 65.10 |
| 1998-07-16 | 6,200 | 6,250 | 6,110 | 6,250 | 6,400 | 65.10 |
| 1998-07-15 | 6,160 | 6,250 | 6,160 | 6,200 | 6,300 | 64.58 |
| 1998-07-14 | 6,050 | 6,110 | 6,030 | 6,110 | 5,800 | 63.65 |
| 1998-07-13 | 6,120 | 6,130 | 6,000 | 6,110 | 12,100 | 63.65 |
| 1998-07-10 | 6,200 | 6,200 | 6,180 | 6,190 | 8,500 | 64.48 |
| 1998-07-09 | 6,250 | 6,250 | 6,180 | 6,200 | 14,900 | 64.58 |
| 1998-07-08 | 6,230 | 6,300 | 6,120 | 6,250 | 8,100 | 65.10 |
| 1998-07-07 | 6,300 | 6,300 | 6,230 | 6,260 | 8,400 | 65.21 |
| 1998-07-06 | 6,200 | 6,300 | 6,200 | 6,300 | 7,400 | 65.63 |
| 1998-07-03 | 6,400 | 6,400 | 6,220 | 6,350 | 21,400 | 66.15 |
| 1998-07-02 | 6,300 | 6,400 | 6,050 | 6,400 | 18,400 | 66.67 |
| 1998-07-01 | 6,380 | 6,380 | 6,280 | 6,350 | 9,500 | 66.15 |
| 1998-06-30 | 6,450 | 6,450 | 6,350 | 6,400 | 12,100 | 66.67 |
| 1998-06-29 | 6,390 | 6,450 | 6,330 | 6,440 | 21,300 | 67.08 |
| 1998-06-26 | 6,360 | 6,360 | 6,250 | 6,330 | 26,100 | 65.94 |
| 1998-06-25 | 6,200 | 6,390 | 6,200 | 6,360 | 38,200 | 66.25 |
| 1998-06-24 | 6,100 | 6,200 | 6,100 | 6,190 | 33,300 | 64.48 |
| 1998-06-23 | 5,900 | 6,000 | 5,860 | 6,000 | 35,000 | 62.50 |
| 1998-06-22 | 5,880 | 5,880 | 5,700 | 5,830 | 22,100 | 60.73 |
| 1998-06-19 | 5,900 | 5,900 | 5,600 | 5,780 | 82,100 | 60.21 |
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
