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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,646	2,672	2,635	2,641	211,600	330.13
2011-12-29	2,662	2,677	2,630	2,648	164,900	331
2011-12-28	2,677	2,697	2,644	2,680	171,200	335
2011-12-27	2,676	2,693	2,672	2,686	90,400	335.75
2011-12-26	2,700	2,700	2,663	2,675	184,900	334.38
2011-12-22	2,685	2,705	2,655	2,702	281,200	337.75
2011-12-21	2,687	2,697	2,664	2,685	119,600	335.63
2011-12-20	2,656	2,691	2,647	2,686	194,200	335.75
2011-12-19	2,636	2,639	2,602	2,620	132,400	327.50
2011-12-16	2,648	2,694	2,644	2,653	225,100	331.63
2011-12-15	2,629	2,696	2,619	2,647	559,600	330.88
2011-12-14	2,639	2,654	2,623	2,633	409,600	329.13
2011-12-13	2,605	2,677	2,596	2,659	640,600	332.38
2011-12-12	2,618	2,630	2,594	2,626	251,500	328.25
2011-12-09	2,621	2,628	2,587	2,612	351,400	326.50
2011-12-08	2,580	2,640	2,580	2,601	395,600	325.13
2011-12-07	2,638	2,652	2,608	2,626	189,000	328.25
2011-12-06	2,654	2,668	2,606	2,624	251,100	328
2011-12-05	2,641	2,676	2,640	2,669	330,500	333.63
2011-12-02	2,613	2,620	2,584	2,614	424,000	326.75
2011-12-01	2,654	2,658	2,620	2,634	274,500	329.25
2011-11-30	2,651	2,663	2,634	2,634	401,500	329.25
2011-11-29	2,584	2,714	2,555	2,697	481,600	337.13
2011-11-28	2,592	2,629	2,564	2,592	234,200	324
2011-11-25	2,618	2,638	2,592	2,600	166,700	325
2011-11-24	2,621	2,670	2,612	2,639	180,100	329.88
2011-11-22	2,671	2,689	2,638	2,671	304,700	333.88
2011-11-21	2,687	2,737	2,687	2,721	157,500	340.13
2011-11-18	2,691	2,734	2,691	2,724	164,400	340.50
2011-11-17	2,750	2,775	2,693	2,746	369,400	343.25
2011-11-16	2,646	2,746	2,646	2,728	623,300	341
2011-11-15	2,840	2,852	2,788	2,796	261,000	349.50
2011-11-14	2,820	2,865	2,818	2,864	256,300	358
2011-11-11	2,842	2,875	2,813	2,829	277,000	353.63
2011-11-10	2,831	2,905	2,801	2,892	371,400	361.50
2011-11-09	2,932	2,961	2,851	2,859	615,000	357.38
2011-11-08	2,895	2,944	2,885	2,933	261,800	366.63
2011-11-07	2,905	2,935	2,855	2,874	420,300	359.25
2011-11-04	2,874	2,937	2,824	2,916	393,400	364.50
2011-11-02	2,795	2,825	2,761	2,797	272,800	349.63
2011-11-01	2,842	2,875	2,826	2,842	243,200	355.25
2011-10-31	2,820	2,902	2,800	2,882	345,000	360.25
2011-10-28	2,830	2,840	2,765	2,811	502,900	351.38
2011-10-27	2,842	2,875	2,828	2,849	294,300	356.13
2011-10-26	2,887	2,890	2,835	2,863	173,800	357.88
2011-10-25	2,879	2,879	2,838	2,850	148,000	356.25
2011-10-24	2,901	2,930	2,882	2,885	87,200	360.63
2011-10-21	2,880	2,900	2,852	2,878	160,700	359.75
2011-10-20	2,901	2,901	2,848	2,881	231,100	360.13
2011-10-19	2,879	2,917	2,848	2,901	611,200	362.63
2011-10-18	2,900	2,929	2,878	2,893	577,800	361.63
2011-10-17	2,914	2,931	2,882	2,905	376,000	363.13
2011-10-14	2,941	2,968	2,928	2,930	366,200	366.25
2011-10-13	2,965	3,000	2,958	2,986	783,500	373.25
2011-10-12	2,947	2,999	2,923	2,963	822,300	370.38
2011-10-11	2,812	2,944	2,812	2,921	603,100	365.13
2011-10-07	2,819	2,850	2,803	2,811	230,200	351.38
2011-10-06	2,848	2,888	2,825	2,834	164,700	354.25
2011-10-05	2,902	2,923	2,837	2,859	450,600	357.38
2011-10-04	2,862	2,940	2,858	2,933	630,500	366.63
2011-10-03	2,768	2,870	2,766	2,863	405,100	357.88
2011-09-30	2,780	2,795	2,738	2,783	313,000	347.88
2011-09-29	2,699	2,784	2,676	2,763	303,600	345.38
2011-09-28	2,657	2,716	2,654	2,698	286,100	337.25
2011-09-27	2,638	2,644	2,593	2,621	350,900	327.63
2011-09-26	2,612	2,648	2,580	2,601	386,500	325.13
2011-09-22	2,628	2,669	2,625	2,662	393,100	332.75
2011-09-21	2,663	2,663	2,607	2,627	163,500	328.38
2011-09-20	2,666	2,728	2,658	2,677	424,700	334.63
2011-09-16	2,707	2,707	2,647	2,663	452,300	332.88
2011-09-15	2,685	2,715	2,666	2,694	352,100	336.75
2011-09-14	2,765	2,765	2,626	2,652	553,800	331.50
2011-09-13	2,768	2,797	2,731	2,794	279,600	349.25
2011-09-12	2,775	2,788	2,722	2,730	290,100	341.25
2011-09-09	2,749	2,842	2,748	2,836	403,800	354.50
2011-09-08	2,790	2,810	2,760	2,799	275,600	349.88
2011-09-07	2,803	2,803	2,720	2,759	361,100	344.88
2011-09-06	2,809	2,824	2,775	2,806	433,600	350.75
2011-09-05	2,714	2,822	2,704	2,814	379,600	351.75
2011-09-02	2,771	2,789	2,720	2,764	439,900	345.50
2011-09-01	2,851	2,858	2,779	2,795	537,000	349.38
2011-08-31	2,825	2,872	2,804	2,872	441,100	359
2011-08-30	2,864	2,864	2,798	2,825	300,900	353.13
2011-08-29	2,805	2,845	2,788	2,824	274,100	353
2011-08-26	2,791	2,840	2,785	2,804	350,600	350.50
2011-08-25	2,872	2,881	2,769	2,788	685,000	348.50
2011-08-24	2,840	2,897	2,831	2,881	730,700	360.13
2011-08-23	2,775	2,827	2,740	2,792	495,300	349
2011-08-22	2,825	2,833	2,758	2,762	483,400	345.25
2011-08-19	2,690	2,800	2,683	2,799	854,100	349.88
2011-08-18	2,690	2,729	2,678	2,729	356,700	341.13
2011-08-17	2,712	2,714	2,663	2,689	356,700	336.13
2011-08-16	2,685	2,712	2,678	2,711	280,900	338.88
2011-08-15	2,707	2,715	2,653	2,684	522,700	335.50
2011-08-12	2,670	2,701	2,660	2,701	771,800	337.63
2011-08-11	2,500	2,728	2,500	2,663	990,600	332.88
2011-08-10	2,529	2,544	2,517	2,528	285,300	316
2011-08-09	2,435	2,468	2,402	2,467	328,300	308.38
2011-08-08	2,510	2,536	2,483	2,503	310,100	312.88
2011-08-05	2,523	2,575	2,523	2,557	257,900	319.63
2011-08-04	2,602	2,647	2,590	2,611	201,600	326.38
2011-08-03	2,612	2,640	2,600	2,609	246,800	326.13
2011-08-02	2,672	2,679	2,658	2,674	178,800	334.25
2011-08-01	2,675	2,693	2,669	2,679	180,100	334.88
2011-07-29	2,664	2,676	2,640	2,651	191,000	331.38
2011-07-28	2,693	2,694	2,653	2,662	294,400	332.75
2011-07-27	2,728	2,729	2,708	2,715	307,700	339.38
2011-07-26	2,780	2,798	2,739	2,747	397,400	343.38
2011-07-25	2,749	2,797	2,749	2,778	541,400	347.25
2011-07-22	2,762	2,764	2,735	2,735	249,600	341.88
2011-07-21	2,751	2,758	2,738	2,743	197,300	342.88
2011-07-20	2,750	2,769	2,741	2,744	284,700	343
2011-07-19	2,740	2,774	2,740	2,750	234,600	343.75
2011-07-15	2,737	2,752	2,724	2,733	316,300	341.63
2011-07-14	2,740	2,754	2,715	2,748	277,000	343.50
2011-07-13	2,739	2,775	2,717	2,749	387,400	343.63
2011-07-12	2,730	2,760	2,700	2,740	259,700	342.50
2011-07-11	2,728	2,779	2,719	2,767	455,900	345.88
2011-07-08	2,743	2,772	2,726	2,755	482,000	344.38
2011-07-07	2,702	2,728	2,690	2,713	157,800	339.13
2011-07-06	2,684	2,717	2,682	2,705	422,400	338.13
2011-07-05	2,722	2,729	2,680	2,711	481,600	338.88
2011-07-04	2,764	2,778	2,730	2,738	322,900	342.25
2011-07-01	2,794	2,804	2,745	2,762	323,900	345.25
2011-06-30	2,781	2,807	2,751	2,793	603,200	349.13
2011-06-29	2,710	2,775	2,701	2,774	553,900	346.75
2011-06-28	2,715	2,725	2,693	2,706	235,200	338.25
2011-06-27	2,718	2,739	2,702	2,706	440,800	338.25
2011-06-24	2,708	2,719	2,697	2,708	402,100	338.50
2011-06-23	2,727	2,733	2,702	2,709	593,600	338.63
2011-06-22	2,702	2,767	2,689	2,753	917,900	344.13
2011-06-21	2,650	2,708	2,619	2,702	840,200	337.75
2011-06-20	2,610	2,641	2,607	2,614	446,500	326.75
2011-06-17	2,669	2,687	2,584	2,591	738,700	323.88
2011-06-16	2,630	2,672	2,612	2,642	524,500	330.25
2011-06-15	2,649	2,670	2,620	2,662	524,500	332.75
2011-06-14	2,622	2,680	2,621	2,661	695,900	332.63
2011-06-13	2,559	2,603	2,546	2,603	667,700	325.38
2011-06-10	2,589	2,616	2,540	2,556	798,000	319.50
2011-06-09	2,611	2,625	2,582	2,607	522,500	325.88
2011-06-08	2,654	2,668	2,611	2,627	582,100	328.38
2011-06-07	2,636	2,675	2,626	2,650	632,700	331.25
2011-06-06	2,685	2,699	2,650	2,663	301,100	332.88
2011-06-03	2,689	2,722	2,678	2,684	534,500	335.50
2011-06-02	2,704	2,725	2,667	2,696	928,600	337
2011-06-01	2,815	2,815	2,692	2,719	1,577,300	339.88
2011-05-31	2,823	2,852	2,809	2,838	348,600	354.75
2011-05-30	2,757	2,805	2,719	2,802	435,100	350.25
2011-05-27	2,749	2,771	2,724	2,743	244,600	342.88
2011-05-26	2,716	2,757	2,706	2,746	257,300	343.25
2011-05-25	2,723	2,744	2,704	2,727	268,800	340.88
2011-05-24	2,754	2,788	2,718	2,741	454,000	342.63
2011-05-23	2,761	2,808	2,761	2,774	389,200	346.75
2011-05-20	2,761	2,816	2,751	2,785	322,900	348.13
2011-05-19	2,818	2,822	2,784	2,794	352,100	349.25
2011-05-18	2,788	2,835	2,762	2,816	599,100	352
2011-05-17	2,706	2,779	2,665	2,756	773,400	344.50
2011-05-16	2,783	2,843	2,744	2,790	862,300	348.75
2011-05-13	2,843	2,843	2,794	2,828	580,500	353.50
2011-05-12	2,867	2,867	2,840	2,865	336,200	358.13
2011-05-11	2,900	2,901	2,844	2,874	744,600	359.25
2011-05-10	2,915	2,966	2,835	2,875	1,384,800	359.38
2011-05-09	3,165	3,170	3,035	3,035	303,100	379.38
2011-05-06	3,050	3,130	3,020	3,120	396,400	390
2011-05-02	3,085	3,175	3,085	3,105	532,400	388.13
2011-04-28	2,893	3,020	2,886	3,015	709,100	376.88
2011-04-27	2,897	2,928	2,883	2,905	291,500	363.13
2011-04-26	2,910	2,925	2,883	2,897	334,800	362.13
2011-04-25	2,894	2,927	2,892	2,908	246,300	363.50
2011-04-22	2,904	2,950	2,864	2,921	420,200	365.13
2011-04-21	2,980	2,990	2,908	2,914	485,000	364.25
2011-04-20	2,975	2,998	2,939	2,953	399,500	369.13
2011-04-19	2,979	2,995	2,949	2,974	305,200	371.75
2011-04-18	2,962	3,000	2,943	2,982	360,400	372.75
2011-04-15	2,914	2,975	2,914	2,964	489,200	370.50
2011-04-14	2,900	2,940	2,880	2,913	450,100	364.13
2011-04-13	2,831	2,882	2,821	2,871	397,900	358.88
2011-04-12	2,815	2,853	2,814	2,834	420,600	354.25
2011-04-11	2,815	2,851	2,810	2,848	271,400	356
2011-04-08	2,760	2,830	2,719	2,801	347,100	350.13
2011-04-07	2,711	2,787	2,707	2,759	707,000	344.88
2011-04-06	2,697	2,704	2,640	2,661	410,300	332.63
2011-04-05	2,675	2,712	2,614	2,647	758,700	330.88
2011-04-04	2,624	2,640	2,613	2,625	233,500	328.13
2011-04-01	2,647	2,661	2,598	2,604	351,200	325.50
2011-03-31	2,652	2,655	2,590	2,629	492,300	328.63
2011-03-30	2,575	2,678	2,551	2,668	901,600	333.50
2011-03-29	2,627	2,649	2,588	2,625	483,700	328.13
2011-03-28	2,753	2,753	2,675	2,688	434,100	336
2011-03-25	2,789	2,808	2,738	2,766	458,700	345.75
2011-03-24	2,742	2,769	2,709	2,739	474,900	342.38
2011-03-23	2,799	2,808	2,668	2,741	537,100	342.63
2011-03-22	2,648	2,760	2,640	2,749	626,700	343.63
2011-03-18	2,556	2,600	2,543	2,550	532,200	318.75
2011-03-17	2,345	2,599	2,308	2,535	476,900	316.88
2011-03-16	2,366	2,468	2,366	2,427	484,400	303.38
2011-03-15	2,501	2,501	2,165	2,253	493,700	281.63
2011-03-14	2,679	2,726	2,583	2,583	875,100	322.88
2011-03-11	2,759	2,759	2,713	2,729	711,800	341.13
2011-03-10	2,760	2,769	2,730	2,756	186,500	344.50
2011-03-09	2,787	2,810	2,757	2,773	268,400	346.63
2011-03-08	2,762	2,797	2,747	2,769	140,200	346.13
2011-03-07	2,828	2,830	2,763	2,778	236,500	347.25
2011-03-04	2,820	2,874	2,817	2,825	324,000	353.13
2011-03-03	2,830	2,844	2,808	2,824	282,500	353
2011-03-02	2,855	2,905	2,844	2,851	435,800	356.38
2011-03-01	2,863	2,874	2,839	2,868	349,400	358.50
2011-02-28	2,865	2,867	2,808	2,849	647,900	356.13
2011-02-25	2,863	2,936	2,860	2,885	601,300	360.63
2011-02-24	2,858	2,859	2,807	2,813	416,500	351.63
2011-02-23	2,815	2,894	2,815	2,860	475,500	357.50
2011-02-22	2,873	2,897	2,771	2,873	802,600	359.13
2011-02-21	2,916	2,938	2,903	2,913	456,500	364.13
2011-02-18	2,936	2,964	2,916	2,951	294,100	368.88
2011-02-17	2,942	2,944	2,918	2,935	347,200	366.88
2011-02-16	2,940	2,952	2,906	2,938	434,500	367.25
2011-02-15	2,905	2,953	2,905	2,951	551,700	368.88
2011-02-14	2,939	2,988	2,898	2,926	522,300	365.75
2011-02-10	2,905	2,949	2,902	2,940	214,400	367.50
2011-02-09	2,933	2,969	2,924	2,938	389,800	367.25
2011-02-08	2,860	2,934	2,849	2,897	465,400	362.13
2011-02-07	2,829	2,860	2,820	2,841	337,600	355.13
2011-02-04	2,791	2,866	2,789	2,828	342,000	353.50
2011-02-03	2,806	2,850	2,783	2,829	406,900	353.63
2011-02-02	2,733	2,847	2,733	2,806	674,700	350.75
2011-02-01	2,670	2,700	2,664	2,683	362,700	335.38
2011-01-31	2,650	2,664	2,611	2,643	437,600	330.38
2011-01-28	2,650	2,670	2,630	2,653	607,000	331.63
2011-01-27	2,610	2,665	2,610	2,637	461,200	329.63
2011-01-26	2,569	2,611	2,564	2,600	307,700	325
2011-01-25	2,560	2,587	2,557	2,566	303,000	320.75
2011-01-24	2,556	2,567	2,533	2,561	210,800	320.13
2011-01-21	2,608	2,614	2,525	2,539	389,900	317.38
2011-01-20	2,613	2,635	2,600	2,620	404,200	327.50
2011-01-19	2,586	2,586	2,546	2,575	197,100	321.88
2011-01-18	2,598	2,598	2,564	2,576	206,000	322
2011-01-17	2,608	2,608	2,562	2,579	217,900	322.38
2011-01-14	2,612	2,623	2,583	2,587	299,600	323.38
2011-01-13	2,608	2,608	2,580	2,596	374,800	324.50
2011-01-12	2,593	2,614	2,566	2,592	424,000	324
2011-01-11	2,558	2,598	2,546	2,568	423,200	321
2011-01-07	2,560	2,580	2,545	2,559	493,600	319.88
2011-01-06	2,535	2,556	2,520	2,543	441,500	317.88
2011-01-05	2,524	2,533	2,495	2,507	325,900	313.38
2011-01-04	2,523	2,526	2,486	2,508	228,600	313.50

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 [2011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 [2011年度]