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 [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,220	2,245	2,190	2,200	234,900	275
2007-12-27	2,270	2,275	2,235	2,255	202,400	281.88
2007-12-26	2,255	2,290	2,240	2,285	185,200	285.63
2007-12-25	2,340	2,340	2,245	2,250	262,900	281.25
2007-12-21	2,255	2,285	2,235	2,275	386,700	284.38
2007-12-20	2,250	2,275	2,245	2,265	572,500	283.13
2007-12-19	2,270	2,295	2,230	2,235	705,500	279.38
2007-12-18	2,295	2,330	2,265	2,305	339,100	288.13
2007-12-17	2,370	2,370	2,285	2,295	279,200	286.88
2007-12-14	2,350	2,410	2,350	2,370	573,200	296.25
2007-12-13	2,450	2,460	2,390	2,390	352,900	298.75
2007-12-12	2,495	2,515	2,455	2,465	442,000	308.13
2007-12-11	2,490	2,545	2,485	2,535	590,800	316.88
2007-12-10	2,480	2,490	2,465	2,470	407,100	308.75
2007-12-07	2,480	2,485	2,445	2,465	551,700	308.13
2007-12-06	2,465	2,475	2,405	2,465	493,900	308.13
2007-12-05	2,375	2,450	2,355	2,450	579,400	306.25
2007-12-04	2,400	2,405	2,365	2,365	245,400	295.63
2007-12-03	2,365	2,400	2,355	2,395	263,400	299.38
2007-11-30	2,320	2,385	2,320	2,360	289,000	295
2007-11-29	2,335	2,360	2,315	2,360	322,500	295
2007-11-28	2,335	2,335	2,295	2,305	238,200	288.13
2007-11-27	2,290	2,325	2,250	2,320	548,900	290
2007-11-26	2,330	2,375	2,330	2,365	245,400	295.63
2007-11-22	2,265	2,360	2,265	2,345	479,800	293.13
2007-11-21	2,290	2,320	2,275	2,295	324,700	286.88
2007-11-20	2,260	2,335	2,260	2,330	322,200	291.25
2007-11-19	2,345	2,360	2,315	2,315	262,700	289.38
2007-11-16	2,375	2,375	2,345	2,370	286,900	296.25
2007-11-15	2,370	2,400	2,350	2,360	405,900	295
2007-11-14	2,355	2,380	2,340	2,365	567,500	295.63
2007-11-13	2,300	2,360	2,295	2,340	671,800	292.50
2007-11-12	2,280	2,280	2,225	2,240	436,600	280
2007-11-09	2,335	2,370	2,295	2,300	606,700	287.50
2007-11-08	2,350	2,375	2,250	2,295	812,100	286.88
2007-11-07	2,425	2,445	2,405	2,410	515,900	301.25
2007-11-06	2,390	2,450	2,385	2,440	439,900	305
2007-11-05	2,340	2,415	2,340	2,405	686,800	300.63
2007-11-02	2,350	2,395	2,290	2,355	540,800	294.38
2007-11-01	2,325	2,370	2,325	2,355	296,600	294.38
2007-10-31	2,300	2,340	2,270	2,335	251,900	291.88
2007-10-30	2,270	2,305	2,265	2,300	181,800	287.50
2007-10-29	2,270	2,310	2,265	2,280	226,500	285
2007-10-26	2,275	2,295	2,255	2,280	223,800	285
2007-10-25	2,275	2,280	2,235	2,265	418,600	283.13
2007-10-24	2,180	2,275	2,180	2,255	727,800	281.88
2007-10-23	2,185	2,200	2,160	2,185	552,800	273.13
2007-10-22	2,220	2,235	2,185	2,200	577,200	275
2007-10-19	2,255	2,275	2,240	2,260	576,200	282.50
2007-10-18	2,260	2,295	2,250	2,280	535,700	285
2007-10-17	2,335	2,365	2,260	2,270	816,800	283.75
2007-10-16	2,365	2,375	2,330	2,335	439,300	291.88
2007-10-15	2,435	2,435	2,335	2,380	554,600	297.50
2007-10-12	2,455	2,460	2,420	2,420	307,200	302.50
2007-10-11	2,450	2,450	2,370	2,430	346,700	303.75
2007-10-10	2,470	2,470	2,410	2,440	218,300	305
2007-10-09	2,460	2,475	2,420	2,430	347,600	303.75
2007-10-05	2,465	2,485	2,455	2,470	373,200	308.75
2007-10-04	2,440	2,500	2,430	2,475	554,100	309.38
2007-10-03	2,450	2,455	2,400	2,420	248,000	302.50
2007-10-02	2,400	2,450	2,400	2,440	378,200	305
2007-10-01	2,395	2,430	2,350	2,370	340,700	296.25
2007-09-28	2,420	2,430	2,370	2,375	246,600	296.88
2007-09-27	2,415	2,450	2,385	2,435	388,800	304.38
2007-09-26	2,325	2,435	2,315	2,420	760,700	302.50
2007-09-25	2,330	2,360	2,295	2,330	533,400	291.25
2007-09-21	2,320	2,365	2,295	2,310	461,900	288.75
2007-09-20	2,355	2,355	2,295	2,330	235,800	291.25
2007-09-19	2,325	2,385	2,285	2,375	447,500	296.88
2007-09-18	2,300	2,320	2,235	2,245	505,300	280.63
2007-09-14	2,335	2,355	2,295	2,325	394,300	290.63
2007-09-13	2,385	2,415	2,345	2,345	393,700	293.13
2007-09-12	2,375	2,395	2,310	2,325	440,900	290.63
2007-09-11	2,315	2,370	2,300	2,365	484,900	295.63
2007-09-10	2,320	2,345	2,275	2,290	503,100	286.25
2007-09-07	2,305	2,335	2,290	2,310	402,000	288.75
2007-09-06	2,340	2,345	2,275	2,315	593,500	289.38
2007-09-05	2,430	2,440	2,335	2,350	517,200	293.75
2007-09-04	2,430	2,450	2,425	2,435	209,900	304.38
2007-09-03	2,420	2,480	2,380	2,420	569,400	302.50
2007-08-31	2,370	2,400	2,355	2,390	683,400	298.75
2007-08-30	2,380	2,385	2,265	2,310	1,266,000	288.75
2007-08-29	2,405	2,430	2,380	2,420	376,900	302.50
2007-08-28	2,495	2,520	2,435	2,445	640,900	305.63
2007-08-27	2,530	2,545	2,520	2,535	215,300	316.88
2007-08-24	2,505	2,530	2,480	2,505	357,000	313.13
2007-08-23	2,510	2,600	2,510	2,545	885,600	318.13
2007-08-22	2,520	2,565	2,495	2,505	693,600	313.13
2007-08-21	2,455	2,550	2,405	2,515	732,200	314.38
2007-08-20	2,590	2,590	2,400	2,435	1,237,800	304.38
2007-08-17	2,230	2,310	2,195	2,270	610,200	283.75
2007-08-16	2,225	2,280	2,185	2,265	736,600	283.13
2007-08-15	2,235	2,260	2,185	2,200	568,000	275
2007-08-14	2,280	2,335	2,245	2,295	403,900	286.88
2007-08-13	2,235	2,320	2,215	2,280	624,500	285
2007-08-10	2,185	2,255	2,140	2,230	638,100	278.75
2007-08-09	2,255	2,280	2,190	2,210	958,800	276.25
2007-08-08	2,235	2,310	2,235	2,260	470,600	282.50
2007-08-07	2,220	2,260	2,220	2,245	451,600	280.63
2007-08-06	2,340	2,340	2,280	2,300	290,400	287.50
2007-08-03	2,370	2,375	2,340	2,345	210,500	293.13
2007-08-02	2,360	2,380	2,285	2,330	301,900	291.25
2007-08-01	2,380	2,435	2,355	2,380	489,000	297.50
2007-07-31	2,340	2,380	2,305	2,375	185,200	296.88
2007-07-30	2,350	2,350	2,265	2,330	498,200	291.25
2007-07-27	2,350	2,370	2,320	2,360	223,500	295
2007-07-26	2,450	2,455	2,365	2,375	542,100	296.88
2007-07-25	2,450	2,470	2,405	2,470	281,800	308.75
2007-07-24	2,435	2,445	2,400	2,445	203,200	305.63
2007-07-23	2,410	2,415	2,370	2,395	201,400	299.38
2007-07-20	2,440	2,445	2,395	2,415	350,700	301.88
2007-07-19	2,420	2,485	2,405	2,440	247,400	305
2007-07-18	2,450	2,450	2,405	2,420	288,800	302.50
2007-07-17	2,525	2,525	2,455	2,480	345,700	310
2007-07-13	2,545	2,550	2,505	2,520	265,900	315
2007-07-12	2,545	2,555	2,525	2,540	244,900	317.50
2007-07-11	2,540	2,600	2,520	2,565	475,200	320.63
2007-07-10	2,540	2,555	2,515	2,535	301,600	316.88
2007-07-09	2,605	2,605	2,560	2,580	258,000	322.50
2007-07-06	2,560	2,600	2,550	2,600	301,400	325
2007-07-05	2,560	2,595	2,530	2,580	326,000	322.50
2007-07-04	2,560	2,590	2,540	2,570	517,500	321.25
2007-07-03	2,545	2,550	2,520	2,540	393,300	317.50
2007-07-02	2,470	2,575	2,470	2,560	756,300	320
2007-06-29	2,435	2,470	2,415	2,470	576,800	308.75
2007-06-28	2,360	2,430	2,340	2,420	375,100	302.50
2007-06-27	2,340	2,355	2,305	2,330	385,900	291.25
2007-06-26	2,340	2,350	2,290	2,310	630,700	288.75
2007-06-25	2,410	2,410	2,345	2,345	498,400	293.13
2007-06-22	2,445	2,455	2,385	2,415	377,100	301.88
2007-06-21	2,435	2,445	2,410	2,435	425,200	304.38
2007-06-20	2,490	2,490	2,445	2,460	183,000	307.50
2007-06-19	2,510	2,510	2,445	2,455	425,500	306.88
2007-06-18	2,500	2,545	2,480	2,510	790,500	313.75
2007-06-15	2,465	2,495	2,450	2,490	355,600	311.25
2007-06-14	2,445	2,505	2,425	2,485	500,300	310.63
2007-06-13	2,420	2,430	2,370	2,405	360,900	300.63
2007-06-12	2,440	2,515	2,405	2,485	872,600	310.63
2007-06-11	2,435	2,435	2,410	2,425	429,300	303.13
2007-06-08	2,375	2,390	2,360	2,375	358,000	296.88
2007-06-07	2,390	2,440	2,390	2,430	220,000	303.75
2007-06-06	2,480	2,480	2,425	2,430	354,600	303.75
2007-06-05	2,480	2,515	2,460	2,480	705,600	310
2007-06-04	2,480	2,495	2,455	2,465	589,200	308.13
2007-06-01	2,420	2,465	2,415	2,445	407,500	305.63
2007-05-31	2,385	2,415	2,380	2,395	423,500	299.38
2007-05-30	2,390	2,430	2,390	2,425	472,700	303.13
2007-05-29	2,340	2,430	2,335	2,410	288,100	301.25
2007-05-28	2,380	2,400	2,350	2,360	247,700	295
2007-05-25	2,405	2,420	2,370	2,375	247,100	296.88
2007-05-24	2,445	2,475	2,400	2,410	273,200	301.25
2007-05-23	2,450	2,480	2,430	2,440	254,500	305
2007-05-22	2,395	2,445	2,370	2,435	368,400	304.38
2007-05-21	2,360	2,390	2,295	2,335	626,100	291.88
2007-05-18	2,410	2,445	2,335	2,345	536,200	293.13
2007-05-17	2,395	2,440	2,370	2,370	280,200	296.25
2007-05-16	2,430	2,440	2,360	2,385	493,900	298.13
2007-05-15	2,475	2,485	2,450	2,460	496,200	307.50
2007-05-14	2,465	2,485	2,430	2,450	634,800	306.25
2007-05-11	2,400	2,470	2,385	2,465	602,300	308.13
2007-05-10	2,385	2,440	2,380	2,410	982,800	301.25
2007-05-09	2,350	2,410	2,335	2,375	2,057,200	296.88
2007-05-08	2,215	2,215	2,140	2,150	410,900	268.75
2007-05-07	2,210	2,210	2,190	2,200	329,700	275
2007-05-02	2,175	2,190	2,155	2,185	379,600	273.13
2007-05-01	2,230	2,240	2,170	2,170	334,300	271.25
2007-04-27	2,180	2,265	2,160	2,175	437,900	271.88
2007-04-26	2,180	2,185	2,125	2,140	313,100	267.50
2007-04-25	2,165	2,190	2,155	2,165	562,000	270.63
2007-04-24	2,105	2,150	2,105	2,145	427,300	268.13
2007-04-23	2,120	2,150	2,090	2,130	598,600	266.25
2007-04-20	2,185	2,205	2,150	2,160	655,300	270
2007-04-19	2,190	2,190	2,140	2,150	599,800	268.75
2007-04-18	2,225	2,225	2,190	2,200	359,600	275
2007-04-17	2,240	2,260	2,210	2,220	450,200	277.50
2007-04-16	2,260	2,270	2,240	2,260	321,300	282.50
2007-04-13	2,285	2,290	2,225	2,225	582,800	278.13
2007-04-12	2,285	2,300	2,260	2,285	599,300	285.63
2007-04-11	2,350	2,355	2,300	2,300	366,000	287.50
2007-04-10	2,355	2,355	2,310	2,345	225,500	293.13
2007-04-09	2,325	2,345	2,320	2,345	134,600	293.13
2007-04-06	2,320	2,330	2,300	2,320	199,200	290
2007-04-05	2,350	2,365	2,335	2,340	306,300	292.50
2007-04-04	2,315	2,345	2,315	2,345	289,200	293.13
2007-04-03	2,310	2,315	2,250	2,295	360,800	286.88
2007-04-02	2,340	2,340	2,285	2,290	260,400	286.25
2007-03-30	2,300	2,325	2,300	2,310	330,700	288.75
2007-03-29	2,280	2,310	2,255	2,300	400,600	287.50
2007-03-28	2,295	2,340	2,280	2,290	503,900	286.25
2007-03-27	2,330	2,365	2,300	2,305	607,000	288.13
2007-03-26	2,380	2,380	2,315	2,340	333,100	292.50
2007-03-23	2,360	2,380	2,340	2,375	656,800	296.88
2007-03-22	2,335	2,345	2,305	2,335	548,400	291.88
2007-03-20	2,255	2,280	2,245	2,280	319,200	285
2007-03-19	2,230	2,250	2,210	2,250	522,400	281.25
2007-03-16	2,275	2,285	2,235	2,255	284,800	281.88
2007-03-15	2,260	2,290	2,240	2,280	445,100	285
2007-03-14	2,230	2,265	2,230	2,240	449,900	280
2007-03-13	2,320	2,345	2,300	2,300	491,900	287.50
2007-03-12	2,320	2,350	2,320	2,320	752,500	290
2007-03-09	2,325	2,340	2,305	2,340	765,300	292.50
2007-03-08	2,285	2,330	2,280	2,325	1,461,500	290.63
2007-03-07	2,185	2,225	2,175	2,220	890,300	277.50
2007-03-06	2,085	2,160	2,085	2,145	672,700	268.13
2007-03-05	2,155	2,165	2,085	2,100	1,259,700	262.50
2007-03-02	2,185	2,215	2,180	2,195	1,397,800	274.38
2007-03-01	2,280	2,290	2,225	2,225	1,810,900	278.13
2007-02-28	2,210	2,345	2,150	2,330	1,513,600	291.25
2007-02-27	2,305	2,330	2,295	2,325	1,278,900	290.63
2007-02-26	2,355	2,390	2,310	2,320	2,201,000	290
2007-02-23	2,340	2,350	2,295	2,325	3,232,000	290.63
2007-02-22	2,650	2,685	2,620	2,620	386,000	327.50
2007-02-21	2,655	2,690	2,615	2,655	312,100	331.88
2007-02-20	2,640	2,650	2,620	2,640	169,200	330
2007-02-19	2,590	2,650	2,590	2,615	200,300	326.88
2007-02-16	2,600	2,625	2,590	2,600	208,200	325
2007-02-15	2,510	2,630	2,505	2,600	405,100	325
2007-02-14	2,540	2,540	2,500	2,505	151,700	313.13
2007-02-13	2,480	2,520	2,470	2,510	160,200	313.75
2007-02-09	2,485	2,530	2,470	2,520	328,200	315
2007-02-08	2,530	2,545	2,510	2,520	349,400	315
2007-02-07	2,600	2,605	2,520	2,525	277,300	315.63
2007-02-06	2,580	2,615	2,575	2,585	136,900	323.13
2007-02-05	2,630	2,650	2,575	2,575	234,200	321.88
2007-02-02	2,600	2,645	2,595	2,625	472,000	328.13
2007-02-01	2,600	2,600	2,540	2,565	368,500	320.63
2007-01-31	2,615	2,625	2,575	2,590	623,600	323.75
2007-01-30	2,545	2,610	2,535	2,565	636,000	320.63
2007-01-29	2,545	2,570	2,515	2,540	477,500	317.50
2007-01-26	2,565	2,580	2,535	2,560	428,400	320
2007-01-25	2,635	2,650	2,565	2,570	651,000	321.25
2007-01-24	2,620	2,645	2,600	2,630	554,000	328.75
2007-01-23	2,525	2,600	2,520	2,585	477,200	323.13
2007-01-22	2,550	2,585	2,505	2,560	406,400	320
2007-01-19	2,615	2,640	2,560	2,580	827,900	322.50
2007-01-18	2,465	2,520	2,455	2,495	561,500	311.88
2007-01-17	2,445	2,470	2,425	2,440	502,900	305
2007-01-16	2,400	2,430	2,390	2,415	323,300	301.88
2007-01-15	2,360	2,395	2,355	2,390	307,500	298.75
2007-01-12	2,330	2,340	2,325	2,340	246,200	292.50
2007-01-11	2,320	2,325	2,285	2,290	238,300	286.25
2007-01-10	2,350	2,365	2,320	2,330	272,800	291.25
2007-01-09	2,350	2,360	2,325	2,335	483,000	291.88
2007-01-05	2,295	2,370	2,295	2,315	351,100	289.38
2007-01-04	2,315	2,315	2,285	2,285	122,100	285.63

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 [2007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 [2007年度]