1. HOME >
  2. 株価時系列 >
  3. 7532 >
  4. 2004年

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 [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-305,2105,2805,2105,230409,500217.92
2004-12-295,1105,1805,0505,180436,000215.83
2004-12-284,9705,0804,9505,010638,401208.75
2004-12-274,8805,0404,8504,9601,829,402206.67
2004-12-245,2605,3705,2005,230418,700217.92
2004-12-225,4205,4305,2605,320594,501221.67
2004-12-215,5005,5205,3605,430760,701226.25
2004-12-205,5705,5705,4905,520791,601230
2004-12-175,4005,5905,3705,4703,649,504227.92
2004-12-164,9205,4404,7805,27011,242,811219.58
2004-12-155,4205,5005,2205,2202,891,303217.50
2004-12-146,3006,3406,0906,2201,263,601259.17
2004-12-136,5506,6506,5306,60081,500275
2004-12-106,5606,5606,4706,52079,100271.67
2004-12-096,5006,5006,4106,46049,400269.17
2004-12-086,4406,5006,4306,50094,800270.83
2004-12-076,5006,5206,4006,40053,800266.67
2004-12-066,5306,5706,4306,43046,100267.92
2004-12-036,5006,5506,4806,53025,100272.08
2004-12-026,5106,5406,4106,52052,200271.67
2004-12-016,3606,4806,3506,41047,400267.08
2004-11-306,5106,5806,4206,45050,400268.75
2004-11-296,5106,6006,5006,55046,000272.92
2004-11-266,5606,5606,4806,49055,600270.42
2004-11-256,5706,6306,5706,59091,900274.58
2004-11-246,6106,6806,6106,61049,600275.42
2004-11-226,6706,6906,5406,60087,000275
2004-11-196,7806,8406,7006,72061,200280
2004-11-186,8706,8806,7406,77065,400282.08
2004-11-176,8906,9106,8106,81046,900283.75
2004-11-166,8506,9606,8006,850204,500285.42
2004-11-156,7506,8506,7306,810129,200283.75
2004-11-126,7506,8006,5706,67092,600277.92
2004-11-116,8006,9506,7006,780204,600282.50
2004-11-106,6306,8206,6106,780176,500282.50
2004-11-096,4406,6506,4406,630149,200276.25
2004-11-086,4006,4906,3506,470199,100269.58
2004-11-056,5506,6706,3006,400277,200266.67
2004-11-046,4806,5406,4606,500214,900270.83
2004-11-026,3706,4206,3306,390141,200266.25
2004-11-016,3306,4506,3206,41093,800267.08
2004-10-296,4106,4506,3206,36055,100265
2004-10-286,4506,4506,3406,39044,200266.25
2004-10-276,4406,4706,3906,39050,300266.25
2004-10-266,4506,4506,3206,35065,700264.58
2004-10-256,4606,5606,4006,50048,600270.83
2004-10-226,6106,6506,5606,62064,300275.83
2004-10-216,5706,6506,5306,550152,100272.92
2004-10-206,5206,5306,4306,52061,500271.67
2004-10-196,5306,5906,5106,54040,700272.50
2004-10-186,5106,5506,5006,52039,100271.67
2004-10-156,5506,5706,4906,54048,200272.50
2004-10-146,4806,6206,4206,56041,600273.33
2004-10-136,5006,5606,5006,51037,100271.25
2004-10-126,4206,4906,4006,42024,200267.50
2004-10-086,5406,5406,4906,52049,500271.67
2004-10-076,5206,6506,5006,53051,300272.08
2004-10-066,5806,5806,5106,52023,100271.67
2004-10-056,4706,6206,4706,59036,100274.58
2004-10-046,6006,7006,5906,65055,600277.08
2004-10-016,4206,5306,4206,50056,500270.83
2004-09-306,2606,5106,2406,40060,500266.67
2004-09-296,3006,3006,2506,28063,900261.67
2004-09-286,2806,3406,2606,31046,100262.92
2004-09-276,3506,4006,2506,36045,800265
2004-09-246,5006,5006,3106,42045,900267.50
2004-09-226,6106,6206,4306,52044,400271.67
2004-09-216,6606,7106,6106,64050,800276.67
2004-09-176,6406,7506,6106,70058,600279.17
2004-09-166,6106,6706,5806,60030,700275
2004-09-156,6806,7106,5506,61071,100275.42
2004-09-146,8006,8006,6606,70036,300279.17
2004-09-136,7806,8306,7506,80032,100283.33
2004-09-106,7806,7906,6606,73080,300280.42
2004-09-096,7806,8106,7406,80049,300283.33
2004-09-086,8106,8706,7706,79087,500282.92
2004-09-076,7106,8506,7106,81089,900283.75
2004-09-066,6706,7606,6606,73022,000280.42
2004-09-036,7506,7506,6806,70067,400279.17
2004-09-026,8106,8406,7506,75053,900281.25
2004-09-016,8006,8606,7506,78080,500282.50
2004-08-316,8506,8706,7906,82050,800284.17
2004-08-306,9006,9006,7906,89036,300287.08
2004-08-276,8506,8606,8006,85059,400285.42
2004-08-266,8406,9306,7906,860184,700285.83
2004-08-256,7906,8406,7206,82088,700284.17
2004-08-246,6006,8306,5806,780229,500282.50
2004-08-236,6406,7206,6306,640115,100276.67
2004-08-206,5506,7306,5206,630170,900276.25
2004-08-196,2806,5806,2706,570133,500273.75
2004-08-186,2406,2806,2106,27035,300261.25
2004-08-176,3506,3506,2406,32083,800263.33
2004-08-166,3406,3606,2006,35082,600264.58
2004-08-136,5006,5706,3206,420116,900267.50
2004-08-126,3006,5506,2706,510106,000271.25
2004-08-116,2906,3506,2306,30030,700262.50
2004-08-106,2006,2606,2006,24031,500260
2004-08-096,1906,1906,0806,16041,500256.67
2004-08-066,1806,2206,1706,20024,900258.33
2004-08-056,2806,3306,1706,17046,500257.08
2004-08-046,1706,3106,0506,270116,400261.25
2004-08-036,2506,2706,1906,23074,300259.58
2004-08-026,3006,4106,2206,26083,600260.83
2004-07-306,2306,2606,1106,210155,100258.75
2004-07-296,4106,4106,1406,220281,900259.17
2004-07-286,5606,5806,4706,58087,200274.17
2004-07-276,6306,6306,5306,53053,500272.08
2004-07-266,6806,6806,6006,62030,600275.83
2004-07-236,7506,7506,6606,70071,100279.17
2004-07-226,6406,7806,6006,72048,300280
2004-07-216,6806,7806,6406,64049,100276.67
2004-07-206,6406,6806,5706,58066,700274.17
2004-07-166,6306,7206,5606,66048,200277.50
2004-07-156,7106,7506,6506,73073,200280.42
2004-07-146,8306,8506,7106,71035,100279.58
2004-07-136,8406,8706,7406,76034,100281.67
2004-07-126,8006,8706,7306,83055,800284.58
2004-07-096,7006,7806,6706,73068,800280.42
2004-07-086,7006,7306,5906,70061,900279.17
2004-07-076,6806,7406,5606,710102,300279.58
2004-07-066,6806,8506,6806,71092,700279.58
2004-07-056,8606,9006,6406,68083,300278.33
2004-07-027,0007,0006,8106,840120,300285
2004-07-017,0407,0406,9407,010191,000292.08
2004-06-306,9606,9806,9106,940111,200289.17
2004-06-296,9506,9906,9106,940116,200289.17
2004-06-286,8206,9606,8106,940197,900289.17
2004-06-256,9606,9706,7006,750422,400281.25
2004-06-247,0507,1206,9907,100238,200295.83
2004-06-237,0807,1606,9507,120307,300296.67
2004-06-227,5907,5907,1407,180398,500299.17
2004-06-217,5807,6807,5607,590183,000316.25
2004-06-187,8807,8807,6907,730136,100322.08
2004-06-177,8907,9007,8307,86079,000327.50
2004-06-167,8007,8807,7707,85073,100327.08
2004-06-157,6507,8207,6007,760108,700323.33
2004-06-147,6907,7507,6307,72063,600321.67
2004-06-117,5707,6607,5607,65069,800318.75
2004-06-107,7007,7107,6507,70097,200320.83
2004-06-097,6807,7407,6507,68056,800320
2004-06-087,5807,6307,5607,58039,600315.83
2004-06-077,6507,6607,5407,58063,200315.83
2004-06-047,5107,7807,5107,600285,000316.67
2004-06-037,3307,4007,2307,35076,300306.25
2004-06-027,3907,3907,2807,33039,600305.42
2004-06-017,2107,4007,1907,40054,000308.33
2004-05-317,2007,3207,2007,28057,500303.33
2004-05-287,2807,3007,2207,30039,100304.17
2004-05-277,2507,2907,2407,27041,300302.92
2004-05-267,2007,2907,2007,25070,500302.08
2004-05-257,1807,1807,0407,15033,800297.92
2004-05-247,2507,2507,1107,11045,600296.25
2004-05-217,1007,2507,0707,18054,200299.17
2004-05-207,0707,2107,0007,15049,700297.92
2004-05-197,0907,1006,9907,01057,800292.08
2004-05-186,6707,0606,6706,87061,200286.25
2004-05-176,9807,0006,5906,770127,700282.08
2004-05-147,1407,2606,9907,07081,800294.58
2004-05-137,4007,4007,1807,18071,900299.17
2004-05-127,3507,3507,1407,300118,900304.17
2004-05-116,9707,2806,9507,260216,200302.50
2004-05-107,2307,2506,9406,960169,900290
2004-05-077,5907,6707,1607,230237,900301.25
2004-05-067,9508,0807,5207,520174,300313.33
2004-04-307,9007,9307,7907,86079,400327.50
2004-04-287,7707,8907,7207,83084,900326.25
2004-04-277,7007,7507,6307,72084,400321.67
2004-04-267,6007,7707,5207,68073,000320
2004-04-237,7607,8507,6207,68062,800320
2004-04-227,4307,9007,4207,800226,800325
2004-04-217,6707,6707,4407,500136,300312.50
2004-04-207,6007,7207,5607,620199,800317.50
2004-04-197,6108,1007,3607,560312,600315
2004-04-167,3107,3607,1707,31098,100304.58
2004-04-157,2007,4006,7307,300250,600304.17
2004-04-146,9007,1106,8707,110124,000296.25
2004-04-136,8006,9506,7406,880168,000286.67
2004-04-126,7006,8006,6606,76059,500281.67
2004-04-096,7006,7306,6606,71045,300279.58
2004-04-086,7106,7906,6606,780142,800282.50
2004-04-076,7906,8606,7506,81099,600283.75
2004-04-066,9306,9706,8106,86073,900285.83
2004-04-057,0007,0006,9306,93034,000288.75
2004-04-026,9807,0706,9606,97097,600290.42
2004-04-016,8806,9806,5606,96077,600290
2004-03-316,9006,9306,8006,90045,800287.50
2004-03-306,9106,9806,9006,900101,800287.50
2004-03-296,8506,9206,8206,89094,100287.08
2004-03-266,8406,8706,7306,83088,600284.58
2004-03-256,6206,7906,6206,79071,600282.92
2004-03-246,6606,8306,6406,68088,200278.33
2004-03-236,5506,7006,5406,65059,500277.08
2004-03-226,6906,7206,6106,65098,000277.08
2004-03-196,7706,8006,7006,71089,400279.58
2004-03-186,8006,9006,7206,770151,500282.08
2004-03-176,5206,7506,5206,700168,500279.17
2004-03-166,4906,5606,4606,500143,800270.83
2004-03-156,2806,5306,2806,460257,700269.17
2004-03-126,3106,3106,1906,260102,700260.83
2004-03-116,1606,3006,1206,300147,400262.50
2004-03-106,1006,1706,0806,160109,100256.67
2004-03-096,0706,1606,0706,130156,500255.42
2004-03-086,2306,2806,1006,22064,100259.17
2004-03-056,2506,2806,2006,25077,200260.42
2004-03-046,0806,2806,0506,240128,500260
2004-03-036,1006,1406,0006,050128,700252.08
2004-03-026,2806,2806,1306,200150,000258.33
2004-03-015,9906,3205,9306,300466,700262.50
2004-02-275,8005,9905,7705,960313,000248.33
2004-02-265,6705,8305,6305,790417,500241.25
2004-02-255,5005,6305,4705,600248,200233.33
2004-02-245,3605,4805,3605,480253,000228.33
2004-02-235,5805,5805,4405,450235,800227.08
2004-02-205,7005,7005,5605,590137,600232.92
2004-02-195,5805,6905,5605,640268,300235
2004-02-185,6305,6305,5405,570100,400232.08
2004-02-175,6805,6805,5905,660132,300235.83
2004-02-165,5405,6605,4905,620215,200234.17
2004-02-135,5905,6005,3805,480195,000228.33
2004-02-125,5905,6105,5305,550224,100231.25
2004-02-105,4705,5405,3705,500316,000229.17
2004-02-095,4405,6305,3005,3201,625,902221.67
2004-02-066,0906,1005,1005,2402,232,802218.33
2004-02-056,0706,1106,0506,10033,500254.17
2004-02-046,2206,2506,0806,10050,700254.17
2004-02-036,2206,2306,1306,17087,000257.08
2004-02-026,3006,3206,2106,23099,000259.58
2004-01-306,1906,3506,1706,350133,100264.58
2004-01-296,1506,1906,0706,15072,100256.25
2004-01-286,1006,3306,0606,130166,700255.42
2004-01-276,1606,2006,0706,09093,100253.75
2004-01-266,2106,2206,1506,18044,000257.50
2004-01-236,2106,3406,1906,250182,800260.42
2004-01-226,1906,2306,1606,180112,000257.50
2004-01-216,0806,2506,0706,160192,300256.67
2004-01-205,9806,0405,9106,02085,000250.83
2004-01-195,9506,0905,8505,87063,500244.58
2004-01-165,8906,0805,8805,980164,400249.17
2004-01-155,7905,8705,7005,800115,900241.67
2004-01-145,7005,8405,6205,690102,200237.08
2004-01-135,8805,8805,6205,73096,900238.75
2004-01-095,8505,9005,8305,850217,800243.75
2004-01-085,5705,8705,5605,820452,800242.50
2004-01-075,7805,8805,7605,870156,800244.58
2004-01-065,5405,7205,4905,680118,900236.67
2004-01-055,5905,5905,5105,53031,600230.42

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