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 [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,255	2,290	2,255	2,275	108,000	284.38
2006-12-28	2,270	2,300	2,265	2,275	159,100	284.38
2006-12-27	2,285	2,315	2,285	2,300	113,500	287.50
2006-12-26	2,240	2,305	2,240	2,300	180,600	287.50
2006-12-25	2,290	2,320	2,240	2,260	277,500	282.50
2006-12-22	2,345	2,345	2,270	2,285	350,300	285.63
2006-12-21	2,360	2,390	2,345	2,360	195,400	295
2006-12-20	2,350	2,350	2,310	2,340	105,600	292.50
2006-12-19	2,350	2,365	2,305	2,310	256,900	288.75
2006-12-18	2,400	2,410	2,340	2,350	264,900	293.75
2006-12-15	2,395	2,420	2,375	2,385	771,500	298.13
2006-12-14	2,270	2,325	2,265	2,315	317,200	289.38
2006-12-13	2,300	2,300	2,225	2,260	381,900	282.50
2006-12-12	2,300	2,320	2,270	2,295	461,300	286.88
2006-12-11	2,315	2,345	2,305	2,325	170,800	290.63
2006-12-08	2,365	2,390	2,325	2,335	365,700	291.88
2006-12-07	2,395	2,410	2,360	2,395	365,900	299.38
2006-12-06	2,435	2,435	2,390	2,410	375,500	301.25
2006-12-05	2,435	2,460	2,420	2,440	243,200	305
2006-12-04	2,425	2,435	2,390	2,430	261,700	303.75
2006-12-01	2,415	2,450	2,415	2,420	339,500	302.50
2006-11-30	2,320	2,400	2,320	2,390	496,700	298.75
2006-11-29	2,285	2,330	2,270	2,310	342,100	288.75
2006-11-28	2,250	2,280	2,250	2,270	200,800	283.75
2006-11-27	2,215	2,280	2,205	2,270	251,800	283.75
2006-11-24	2,195	2,250	2,155	2,240	654,800	280
2006-11-22	2,060	2,155	2,045	2,155	313,600	269.38
2006-11-21	2,140	2,140	2,035	2,055	554,700	256.88
2006-11-20	2,180	2,190	2,110	2,120	354,000	265
2006-11-17	2,200	2,235	2,180	2,205	380,500	275.63
2006-11-16	2,225	2,250	2,175	2,185	313,900	273.13
2006-11-15	2,240	2,250	2,220	2,220	210,200	277.50
2006-11-14	2,195	2,225	2,150	2,200	282,000	275
2006-11-13	2,180	2,215	2,160	2,170	302,700	271.25
2006-11-10	2,165	2,190	2,160	2,165	205,800	270.63
2006-11-09	2,185	2,235	2,150	2,190	518,300	273.75
2006-11-08	2,275	2,320	2,180	2,185	471,400	273.13
2006-11-07	2,295	2,315	2,245	2,280	461,500	285
2006-11-06	2,280	2,300	2,245	2,285	915,300	285.63
2006-11-02	2,425	2,445	2,355	2,385	406,000	298.13
2006-11-01	2,470	2,475	2,445	2,460	310,100	307.50
2006-10-31	2,470	2,500	2,440	2,490	1,031,700	311.25
2006-10-30	2,470	2,495	2,460	2,470	601,300	308.75
2006-10-27	2,475	2,490	2,440	2,475	437,900	309.38
2006-10-26	2,415	2,455	2,415	2,450	147,900	306.25
2006-10-25	2,455	2,460	2,400	2,415	402,800	301.88
2006-10-24	2,445	2,470	2,420	2,450	412,400	306.25
2006-10-23	2,420	2,450	2,395	2,445	326,200	305.63
2006-10-20	2,440	2,450	2,390	2,415	573,100	301.88
2006-10-19	2,475	2,480	2,390	2,450	383,600	306.25
2006-10-18	2,430	2,440	2,400	2,435	371,300	304.38
2006-10-17	2,430	2,500	2,415	2,435	953,200	304.38
2006-10-16	2,370	2,425	2,355	2,395	744,200	299.38
2006-10-13	2,270	2,335	2,250	2,310	1,410,200	288.75
2006-10-12	2,230	2,230	2,150	2,155	895,500	269.38
2006-10-11	2,345	2,370	2,215	2,225	847,900	278.13
2006-10-10	2,380	2,400	2,350	2,370	757,600	296.25
2006-10-06	2,435	2,465	2,420	2,420	453,800	302.50
2006-10-05	2,490	2,490	2,455	2,465	158,600	308.13
2006-10-04	2,480	2,515	2,440	2,465	249,300	308.13
2006-10-03	2,495	2,495	2,460	2,475	127,600	309.38
2006-10-02	2,515	2,515	2,485	2,490	134,000	311.25
2006-09-29	2,460	2,505	2,460	2,500	414,200	312.50
2006-09-28	2,425	2,455	2,400	2,455	184,000	306.88
2006-09-27	2,345	2,425	2,340	2,425	409,700	303.13
2006-09-26	2,325	2,335	2,310	2,330	195,200	291.25
2006-09-25	2,310	2,330	2,245	2,305	446,000	288.13
2006-09-22	2,345	2,380	2,320	2,345	178,300	293.13
2006-09-21	2,415	2,415	2,345	2,365	245,800	295.63
2006-09-20	2,380	2,420	2,370	2,405	251,100	300.63
2006-09-19	2,385	2,420	2,350	2,410	336,900	301.25
2006-09-15	2,415	2,450	2,380	2,420	338,500	302.50
2006-09-14	2,380	2,405	2,335	2,375	227,100	296.88
2006-09-13	2,440	2,445	2,335	2,340	395,800	292.50
2006-09-12	2,440	2,450	2,375	2,415	481,800	301.88
2006-09-11	2,460	2,470	2,400	2,405	287,100	300.63
2006-09-08	2,435	2,460	2,400	2,425	731,400	303.13
2006-09-07	2,520	2,525	2,465	2,470	587,400	308.75
2006-09-06	2,620	2,625	2,520	2,530	661,100	316.25
2006-09-05	2,550	2,625	2,540	2,625	1,038,200	328.13
2006-09-04	2,480	2,550	2,470	2,535	737,300	316.88
2006-09-01	2,430	2,465	2,400	2,460	381,900	307.50
2006-08-31	2,380	2,435	2,335	2,400	464,000	300
2006-08-30	2,390	2,430	2,370	2,380	638,100	297.50
2006-08-29	2,390	2,390	2,340	2,365	290,100	295.63
2006-08-28	2,400	2,400	2,345	2,360	667,100	295
2006-08-25	2,310	2,385	2,300	2,385	776,900	298.13
2006-08-24	2,305	2,320	2,280	2,285	526,600	285.63
2006-08-23	2,330	2,340	2,300	2,325	432,400	290.63
2006-08-22	2,315	2,350	2,305	2,330	560,400	291.25
2006-08-21	2,360	2,380	2,300	2,300	1,083,400	287.50
2006-08-18	2,385	2,425	2,320	2,330	857,900	291.25
2006-08-17	2,395	2,455	2,365	2,365	1,143,000	295.63
2006-08-16	2,255	2,375	2,250	2,355	853,700	294.38
2006-08-15	2,220	2,235	2,195	2,220	259,300	277.50
2006-08-14	2,185	2,215	2,160	2,215	192,900	276.88
2006-08-11	2,150	2,185	2,140	2,175	203,600	271.88
2006-08-10	2,130	2,175	2,110	2,160	213,800	270
2006-08-09	2,095	2,140	2,090	2,130	342,100	266.25
2006-08-08	2,120	2,155	2,070	2,095	716,400	261.88
2006-08-07	2,185	2,200	2,140	2,170	376,900	271.25
2006-08-04	2,220	2,225	2,170	2,190	218,200	273.75
2006-08-03	2,225	2,235	2,180	2,215	501,400	276.88
2006-08-02	2,205	2,245	2,165	2,185	577,900	273.13
2006-08-01	2,165	2,260	2,150	2,195	1,313,600	274.38
2006-07-31	2,080	2,165	2,060	2,125	715,500	265.63
2006-07-28	2,025	2,065	1,997	2,045	378,200	255.63
2006-07-27	2,005	2,040	1,986	2,020	839,400	252.50
2006-07-26	2,100	2,100	2,025	2,045	515,800	255.63
2006-07-25	2,095	2,110	2,060	2,070	308,900	258.75
2006-07-24	2,030	2,120	2,030	2,055	629,300	256.88
2006-07-21	2,020	2,075	2,020	2,045	503,600	255.63
2006-07-20	2,065	2,080	2,025	2,050	1,091,000	256.25
2006-07-19	2,005	2,025	1,950	1,960	740,400	245
2006-07-18	2,120	2,130	1,985	2,005	1,217,200	250.63
2006-07-14	2,160	2,180	2,115	2,130	779,300	266.25
2006-07-13	2,190	2,205	2,095	2,165	1,274,000	270.63
2006-07-12	2,345	2,355	2,195	2,230	1,255,300	278.75
2006-07-11	2,440	2,440	2,360	2,375	301,600	296.88
2006-07-10	2,445	2,465	2,405	2,415	446,300	301.88
2006-07-07	2,515	2,535	2,480	2,485	621,500	310.63
2006-07-06	2,485	2,510	2,440	2,495	1,382,100	311.88
2006-07-05	2,680	2,690	2,635	2,645	369,300	330.63
2006-07-04	2,670	2,735	2,665	2,700	442,500	337.50
2006-07-03	2,630	2,680	2,620	2,655	371,300	331.88
2006-06-30	2,595	2,620	2,550	2,590	501,600	323.75
2006-06-29	2,580	2,580	2,505	2,520	558,000	315
2006-06-28	2,605	2,635	2,560	2,585	395,100	323.13
2006-06-27	2,625	2,690	2,625	2,685	134,500	335.63
2006-06-26	8,040	8,110	7,970	8,020	94,100	334.17
2006-06-23	8,040	8,080	7,920	8,080	93,600	336.67
2006-06-22	7,890	8,070	7,890	8,030	69,400	334.58
2006-06-21	7,930	7,970	7,690	7,800	96,500	325
2006-06-20	8,120	8,120	7,860	7,890	135,300	328.75
2006-06-19	8,000	8,220	7,990	8,100	104,800	337.50
2006-06-16	8,240	8,240	8,010	8,040	153,700	335
2006-06-15	7,890	8,070	7,870	8,040	290,000	335
2006-06-14	7,280	7,660	7,280	7,640	172,500	318.33
2006-06-13	7,520	7,650	7,450	7,470	228,700	311.25
2006-06-12	7,490	7,790	7,420	7,710	186,400	321.25
2006-06-09	7,320	7,590	7,180	7,400	289,500	308.33
2006-06-08	7,620	7,720	7,150	7,280	363,000	303.33
2006-06-07	8,010	8,040	7,800	7,820	110,800	325.83
2006-06-06	8,190	8,190	7,960	8,020	114,500	334.17
2006-06-05	8,010	8,300	7,940	8,280	208,500	345
2006-06-02	7,800	7,920	7,600	7,910	257,000	329.58
2006-06-01	8,220	8,320	7,860	7,900	181,900	329.17
2006-05-31	8,120	8,260	8,120	8,210	125,800	342.08
2006-05-30	8,400	8,400	8,200	8,320	122,200	346.67
2006-05-29	8,410	8,450	8,380	8,400	147,100	350
2006-05-26	8,470	8,480	8,310	8,380	235,900	349.17
2006-05-25	8,580	8,580	8,350	8,400	175,600	350
2006-05-24	8,560	8,590	8,430	8,480	117,500	353.33
2006-05-23	8,600	8,630	8,420	8,460	155,300	352.50
2006-05-22	8,900	8,930	8,590	8,610	122,700	358.75
2006-05-19	8,440	8,810	8,400	8,770	231,600	365.42
2006-05-18	8,400	8,450	8,310	8,440	177,000	351.67
2006-05-17	8,690	8,710	8,320	8,540	310,200	355.83
2006-05-16	8,770	8,870	8,650	8,680	247,300	361.67
2006-05-15	8,760	8,800	8,540	8,670	326,500	361.25
2006-05-12	8,930	9,030	8,710	8,960	237,800	373.33
2006-05-11	9,390	9,520	8,690	8,930	835,401	372.08
2006-05-10	10,070	10,100	9,660	9,690	509,301	403.75
2006-05-09	9,720	10,260	9,620	10,150	830,501	422.92
2006-05-08	9,700	9,770	9,460	9,720	230,700	405
2006-05-02	9,560	9,660	9,560	9,630	101,400	401.25
2006-05-01	9,720	9,790	9,610	9,730	69,900	405.42
2006-04-28	9,800	9,800	9,560	9,710	85,900	404.58
2006-04-27	9,710	9,870	9,640	9,720	138,600	405
2006-04-26	9,600	9,640	9,350	9,580	95,200	399.17
2006-04-25	9,240	9,590	9,150	9,530	158,900	397.08
2006-04-24	9,260	9,320	9,140	9,230	168,900	384.58
2006-04-21	9,660	9,700	9,440	9,510	105,400	396.25
2006-04-20	9,610	9,780	9,610	9,720	108,700	405
2006-04-19	9,910	9,940	9,650	9,670	165,800	402.92
2006-04-18	9,640	9,910	9,600	9,840	177,200	410
2006-04-17	9,560	9,830	9,530	9,690	327,400	403.75
2006-04-14	9,460	9,500	9,420	9,460	88,000	394.17
2006-04-13	9,470	9,480	9,220	9,420	137,800	392.50
2006-04-12	9,570	9,570	9,370	9,410	123,200	392.08
2006-04-11	9,490	9,560	9,320	9,490	109,100	395.42
2006-04-10	9,300	9,460	9,270	9,400	68,500	391.67
2006-04-07	9,490	9,490	9,310	9,380	118,200	390.83
2006-04-06	9,370	9,400	9,280	9,400	150,800	391.67
2006-04-05	9,370	9,460	9,330	9,370	291,600	390.42
2006-04-04	9,110	9,480	9,090	9,170	308,200	382.08
2006-04-03	8,900	9,070	8,900	9,020	160,100	375.83
2006-03-31	8,620	9,040	8,620	8,890	365,500	370.42
2006-03-30	8,570	8,700	8,530	8,600	221,400	358.33
2006-03-29	8,410	8,510	8,310	8,470	211,100	352.92
2006-03-28	8,310	8,440	8,280	8,420	137,400	350.83
2006-03-27	8,460	8,460	8,260	8,310	241,200	346.25
2006-03-24	8,490	8,560	8,430	8,460	115,100	352.50
2006-03-23	8,600	8,680	8,470	8,490	159,800	353.75
2006-03-22	8,640	8,730	8,560	8,590	244,200	357.92
2006-03-20	8,640	8,790	8,620	8,730	88,300	363.75
2006-03-17	8,630	8,760	8,530	8,610	300,600	358.75
2006-03-16	8,990	9,000	8,700	8,730	136,400	363.75
2006-03-15	9,030	9,030	8,980	8,990	77,000	374.58
2006-03-14	9,010	9,040	8,950	8,980	128,100	374.17
2006-03-13	8,950	9,050	8,910	9,010	150,400	375.42
2006-03-10	8,630	8,850	8,560	8,800	218,100	366.67
2006-03-09	8,330	8,540	8,300	8,530	160,400	355.42
2006-03-08	8,170	8,480	8,080	8,380	223,600	349.17
2006-03-07	8,520	8,540	8,180	8,220	251,200	342.50
2006-03-06	8,660	8,670	8,480	8,510	189,900	354.58
2006-03-03	8,500	8,830	8,500	8,760	291,300	365
2006-03-02	8,880	8,900	8,450	8,490	298,400	353.75
2006-03-01	8,870	8,870	8,740	8,810	205,100	367.08
2006-02-28	9,210	9,260	8,700	8,920	398,900	371.67
2006-02-27	9,590	9,590	9,110	9,110	719,201	379.58
2006-02-24	8,690	8,700	8,550	8,600	305,300	358.33
2006-02-23	8,680	8,780	8,460	8,610	538,701	358.75
2006-02-22	9,000	9,140	8,770	8,980	261,400	374.17
2006-02-21	8,570	8,800	8,550	8,770	217,900	365.42
2006-02-20	8,640	8,840	8,400	8,650	305,700	360.42
2006-02-17	8,800	8,940	8,500	8,640	550,401	360
2006-02-16	9,450	9,450	8,850	8,850	385,400	368.75
2006-02-15	10,000	10,060	9,790	9,850	146,200	410.42
2006-02-14	9,670	10,040	9,310	9,730	84,100	405.42
2006-02-13	10,100	10,100	9,730	9,770	125,400	407.08
2006-02-10	10,380	10,500	9,980	10,190	255,000	424.58
2006-02-09	10,630	11,030	10,330	10,580	483,100	440.83
2006-02-08	10,400	10,440	10,150	10,190	125,200	424.58
2006-02-07	10,390	10,460	10,350	10,440	139,600	435
2006-02-06	10,330	10,550	10,260	10,440	219,800	435
2006-02-03	9,900	10,160	9,800	10,130	239,100	422.08
2006-02-02	9,650	10,000	9,650	9,890	297,200	412.08
2006-02-01	9,820	9,860	9,520	9,550	96,200	397.92
2006-01-31	9,730	9,860	9,590	9,760	221,900	406.67
2006-01-30	10,000	10,260	9,880	10,130	202,500	422.08
2006-01-27	9,750	9,770	9,570	9,660	66,100	402.50
2006-01-26	9,670	9,830	9,500	9,550	105,500	397.92
2006-01-25	9,810	9,900	9,570	9,570	201,600	398.75
2006-01-24	9,300	10,050	9,290	9,910	302,200	412.92
2006-01-23	9,420	9,680	9,300	9,300	131,000	387.50
2006-01-20	10,400	10,400	9,610	9,820	138,500	409.17
2006-01-19	9,400	9,770	9,400	9,600	262,100	400
2006-01-18	9,610	9,800	9,140	9,220	349,900	384.17
2006-01-17	10,560	10,600	9,800	9,910	263,400	412.92
2006-01-16	10,900	10,930	10,600	10,720	225,300	446.67
2006-01-13	10,750	10,830	10,620	10,750	117,800	447.92
2006-01-12	10,770	10,900	10,610	10,800	261,400	450
2006-01-11	10,500	10,560	10,400	10,500	161,300	437.50
2006-01-10	10,610	10,770	10,300	10,460	171,300	435.83
2006-01-06	10,820	10,900	10,660	10,770	200,000	448.75
2006-01-05	10,150	10,980	10,140	10,920	534,101	455
2006-01-04	10,100	10,100	9,860	10,000	127,500	416.67

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11月
日	月	火	水	木	金	土
« 10月31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

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 [2006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 [2006年度]