1. HOME >
  2. 株価時系列 >
  3. 7532 >
  4. 2019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 [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8201,8211,8081,8111,225,8001,811
2019-12-271,8421,8451,8251,825882,8001,825
2019-12-261,8301,8391,8251,8331,052,7001,833
2019-12-251,8331,8341,8211,825663,0001,825
2019-12-241,8311,8401,8211,834823,3001,834
2019-12-231,8511,8561,8371,8471,176,6001,847
2019-12-201,8391,8601,8311,8392,584,3001,839
2019-12-191,8661,8831,8521,8611,518,9001,861
2019-12-181,8491,8621,8321,8471,845,0001,847
2019-12-171,8301,8571,8111,8541,493,9001,854
2019-12-161,8171,8331,8141,8191,357,3001,819
2019-12-131,8201,8291,8041,8091,390,7001,809
2019-12-121,7991,8031,7831,803881,9001,803
2019-12-111,7951,8071,7881,7961,479,8001,796
2019-12-101,8101,8141,7891,7951,267,6001,795
2019-12-091,7951,8011,7831,7951,554,3001,795
2019-12-061,7801,8051,7781,8051,593,0001,805
2019-12-051,7871,7901,7741,7891,155,9001,789
2019-12-041,8041,8041,7811,7891,120,5001,789
2019-12-031,7891,8041,7771,8001,315,3001,800
2019-12-021,7931,8051,7801,7981,291,6001,798
2019-11-291,7911,7931,7671,7741,012,8001,774
2019-11-281,7731,7981,7701,7931,248,1001,793
2019-11-271,7821,7941,7661,7711,277,0001,771
2019-11-261,7891,7951,7751,7881,849,1001,788
2019-11-251,7621,7931,7611,7921,947,3001,792
2019-11-221,7501,7541,7411,746844,5001,746
2019-11-211,7511,7571,7341,7411,539,6001,741
2019-11-201,7201,7451,7201,7401,035,5001,740
2019-11-191,7341,7491,7151,7311,446,0001,731
2019-11-181,7301,7441,7191,7392,565,2001,739
2019-11-151,7621,7751,7591,7641,059,2001,764
2019-11-141,7751,7821,7511,7541,438,4001,754
2019-11-131,7561,7721,7541,7631,290,6001,763
2019-11-121,7851,7921,7621,7741,890,5001,774
2019-11-111,8181,8181,7891,8001,406,8001,800
2019-11-081,7741,8031,7641,7982,404,5001,798
2019-11-071,7951,8441,7611,7814,584,2001,781
2019-11-061,7221,7221,6721,6872,366,6001,687
2019-11-051,7381,7501,7091,7092,303,8001,709
2019-11-011,6951,7101,6891,7091,340,9001,709
2019-10-311,7091,7381,6981,7071,765,3001,707
2019-10-301,7151,7281,7111,7221,637,8001,722
2019-10-291,7271,7331,7111,7191,871,7001,719
2019-10-281,7341,7351,7011,7052,129,7001,705
2019-10-251,7011,7181,6901,7101,441,6001,710
2019-10-241,6841,6891,6761,6812,385,4001,681
2019-10-231,6941,7031,6711,6891,845,5001,689
2019-10-211,6561,7071,6561,6952,117,5001,695
2019-10-181,6971,7171,6681,6952,808,4001,695
2019-10-171,7641,7681,7421,7511,434,2001,751
2019-10-161,7571,7791,7451,7761,899,1001,776
2019-10-151,7321,7431,7141,7422,189,5001,742
2019-10-111,7171,7361,7091,7171,997,2001,717
2019-10-101,6681,6981,6441,6912,254,4001,691
2019-10-091,7011,7091,6741,6762,424,2001,676
2019-10-081,7151,7351,7101,7132,320,1001,713
2019-10-071,7381,7651,7341,7401,240,9001,740
2019-10-041,7221,7481,7201,7371,483,8001,737
2019-10-031,7751,7801,7511,7521,244,3001,752
2019-10-021,7971,8131,7921,7982,025,3001,798
2019-10-011,8141,8261,7881,7941,687,3001,794
2019-09-301,8111,8171,7921,8051,884,5001,805
2019-09-271,8111,8161,7911,8001,654,3001,800
2019-09-261,8321,8341,7931,7992,060,9001,799
2019-09-251,8351,8481,8161,8211,962,8001,821
2019-09-241,7681,8311,7651,8202,322,5001,820
2019-09-201,7821,7911,7611,7682,012,3001,768
2019-09-191,7651,7851,7501,7531,850,4001,753
2019-09-181,7321,7521,7311,7431,445,9001,743
2019-09-171,7321,7511,7251,7361,927,5001,736
2019-09-131,7381,7521,7151,7292,917,2001,729
2019-09-121,7171,7451,7071,7222,668,7001,722
2019-09-111,6891,7181,6721,7153,185,9001,715
2019-09-101,6911,7011,6831,6891,652,4001,689
2019-09-091,6711,7021,6681,6951,596,2001,695
2019-09-061,6451,6621,6401,6551,467,8001,655
2019-09-051,6381,6561,6221,6452,111,6001,645
2019-09-041,6121,6261,6091,6261,926,6001,626
2019-09-031,6261,6371,6081,6102,035,1001,610
2019-09-021,6521,6691,6371,6401,529,0001,640
2019-08-301,6351,6671,6351,6612,662,7001,661
2019-08-291,6641,6741,6411,6472,121,0001,647
2019-08-286,5606,6306,5406,560507,6001,640
2019-08-276,4506,5306,4506,460536,3001,615
2019-08-266,4206,5306,4106,450798,4001,612.50
2019-08-236,4706,5206,4406,500319,1001,625
2019-08-226,5206,6106,4806,520564,0001,630
2019-08-216,5006,5206,4006,460537,4001,615
2019-08-206,5106,5906,4506,590637,7001,647.50
2019-08-196,3106,5006,2506,4701,661,2001,617.50
2019-08-166,4006,4706,1706,2101,387,7001,552.50
2019-08-156,5706,5706,3606,4001,140,6001,600
2019-08-146,4206,6806,3106,6102,029,9001,652.50
2019-08-136,7906,8106,6506,7101,024,0001,677.50
2019-08-096,9807,0206,9406,990385,1001,747.50
2019-08-087,1107,1106,9306,950628,6001,737.50
2019-08-076,9307,1206,9207,100585,5001,775
2019-08-066,8506,9206,7806,8801,035,6001,720
2019-08-056,8506,9506,8506,950395,9001,737.50
2019-08-026,9506,9906,8406,890450,8001,722.50
2019-08-016,8706,9406,8306,940300,3001,735
2019-07-317,0407,0406,9206,960411,0001,740
2019-07-307,0807,1407,0207,130363,1001,782.50
2019-07-296,9207,0606,9007,050300,2001,762.50
2019-07-267,0007,0206,9006,920222,9001,730
2019-07-256,8806,9206,8706,900258,5001,725
2019-07-246,8206,8606,7406,840651,6001,710
2019-07-236,7506,8806,7106,860607,5001,715
2019-07-226,7306,8806,7106,820652,3001,705
2019-07-196,7706,8306,7206,720524,3001,680
2019-07-186,7806,8606,7706,830780,4001,707.50
2019-07-176,8306,8606,8106,830782,3001,707.50
2019-07-166,8807,0106,8806,900663,4001,725
2019-07-126,8006,9006,8006,850472,0001,712.50
2019-07-116,7906,8906,7906,850607,4001,712.50
2019-07-106,7706,8406,7606,830653,5001,707.50
2019-07-096,8706,9306,8006,870432,7001,717.50
2019-07-086,8906,8906,8306,850358,9001,712.50
2019-07-056,9106,9206,8406,900293,1001,725
2019-07-046,9106,9806,9006,910199,2001,727.50
2019-07-036,8006,8906,7906,880306,5001,720
2019-07-026,7906,8706,7306,820565,2001,705
2019-07-016,8806,9006,7906,820367,3001,705
2019-06-286,8006,8506,7606,840504,7001,710
2019-06-276,8006,8606,7406,860453,6001,715
2019-06-266,8606,8906,7706,820410,7001,705
2019-06-256,8906,9006,7606,790280,8001,697.50
2019-06-246,8206,8606,7706,830393,6001,707.50
2019-06-216,9606,9806,7606,820525,8001,705
2019-06-206,9707,0306,9306,930317,9001,732.50
2019-06-196,8606,9706,8306,920412,5001,730
2019-06-186,8206,8906,7806,820276,8001,705
2019-06-176,9106,9706,8906,910365,9001,727.50
2019-06-146,8306,9706,7606,920510,8001,730
2019-06-136,8506,8906,7606,760352,3001,690
2019-06-126,8306,8906,8206,840235,1001,710
2019-06-116,8206,8606,7806,820263,7001,705
2019-06-106,6906,8106,6406,760449,1001,690
2019-06-076,5806,6706,5706,590610,7001,647.50
2019-06-066,5806,7106,5706,580462,4001,645
2019-06-056,6306,6506,5606,610693,4001,652.50
2019-06-046,7506,7606,6206,670557,6001,667.50
2019-06-036,6506,7506,6106,730637,6001,682.50
2019-05-316,8106,8406,6806,720708,4001,680
2019-05-306,8006,8206,6806,750634,6001,687.50
2019-05-296,8906,9406,8206,880404,5001,720
2019-05-286,8506,9906,8206,9401,182,6001,735
2019-05-276,8406,8706,8006,870339,5001,717.50
2019-05-246,8706,8806,8106,870415,0001,717.50
2019-05-236,7806,9306,7706,900654,8001,725
2019-05-226,7806,8306,7306,740474,2001,685
2019-05-216,8506,9306,8106,850423,2001,712.50
2019-05-206,8406,9406,8306,910366,6001,727.50
2019-05-176,7606,8906,7206,870583,5001,717.50
2019-05-166,7906,8406,7406,800426,9001,700
2019-05-156,8206,8906,7706,810673,2001,702.50
2019-05-146,7106,8406,6306,810872,0001,702.50
2019-05-136,8507,0206,8406,9101,079,8001,727.50
2019-05-106,7706,9706,7606,860942,0001,715
2019-05-097,0007,0106,6806,7701,571,3001,692.50
2019-05-087,0507,1107,0107,100644,0001,775
2019-05-077,1007,1807,0807,1301,010,8001,782.50
2019-04-267,1607,2007,1007,170300,6001,792.50
2019-04-257,1107,1707,0907,150312,0001,787.50
2019-04-247,1407,1607,0707,090464,5001,772.50
2019-04-237,1807,2107,0107,130488,7001,782.50
2019-04-227,1607,2707,1407,230463,6001,807.50
2019-04-197,0207,1707,0107,110451,4001,777.50
2019-04-187,2407,2407,0407,040620,4001,760
2019-04-177,4507,4507,2807,300677,2001,825
2019-04-167,4907,5207,4307,520280,4001,880
2019-04-157,4307,4907,4107,470562,5001,867.50
2019-04-127,3607,3707,2007,360564,3001,840
2019-04-117,1107,3807,0907,3501,070,3001,837.50
2019-04-106,9407,0206,9106,940371,1001,735
2019-04-096,9907,0206,9506,960452,8001,740
2019-04-086,9907,0406,9507,040592,3001,760
2019-04-057,0407,0706,9807,020372,5001,755
2019-04-047,0207,0706,9607,040477,4001,760
2019-04-037,0807,1207,0307,070637,2001,767.50
2019-04-027,4607,4707,1207,140608,7001,785
2019-04-017,4307,4407,3107,350558,9001,837.50
2019-03-297,4507,4807,3107,330491,2001,832.50
2019-03-287,3807,4607,3007,320509,1001,830
2019-03-277,3307,4007,2107,400531,5001,850
2019-03-267,1607,3007,1507,270832,4001,817.50
2019-03-256,9507,0506,9107,040598,0001,760
2019-03-226,9507,0106,9007,000669,8001,750
2019-03-207,0307,0506,9607,000529,1001,750
2019-03-197,1807,1807,0807,090423,2001,772.50
2019-03-187,1907,2207,1707,200496,2001,800
2019-03-157,1007,1507,0707,120970,8001,780
2019-03-147,1707,1807,0707,090538,5001,772.50
2019-03-137,1007,2107,1007,180418,2001,795
2019-03-127,1207,2707,1107,180646,5001,795
2019-03-116,9807,1006,9607,030537,4001,757.50
2019-03-086,8806,9806,8706,930569,9001,732.50
2019-03-076,8406,9706,8206,930547,2001,732.50
2019-03-066,7706,8106,7206,790274,1001,697.50
2019-03-056,8506,9306,7506,770546,2001,692.50
2019-03-046,8306,9806,8306,950903,9001,737.50
2019-03-016,6006,8306,5406,800752,3001,700
2019-02-286,6006,6506,5606,640802,8001,660
2019-02-276,5806,6806,5606,620518,0001,655
2019-02-266,6906,7206,6106,650348,4001,662.50
2019-02-256,6206,6906,5806,660504,6001,665
2019-02-226,7306,7606,5706,620522,6001,655
2019-02-216,7906,8206,6006,730667,0001,682.50
2019-02-206,7806,8806,7806,830539,7001,707.50
2019-02-196,8306,8506,7706,820486,2001,705
2019-02-186,8906,9906,8306,910470,1001,727.50
2019-02-156,7106,8406,6706,820487,3001,705
2019-02-146,7906,8606,7306,790526,9001,697.50
2019-02-136,7706,7906,6306,700524,2001,675
2019-02-126,5806,6906,5406,670670,6001,667.50
2019-02-086,5206,5806,4106,500628,9001,625
2019-02-076,6606,6706,5006,560844,9001,640
2019-02-066,7506,8706,5906,7101,253,3001,677.50
2019-02-056,4606,5506,3206,400666,2001,600
2019-02-046,4706,5606,4206,460737,7001,615
2019-02-016,3706,5206,3406,480592,6001,620
2019-01-316,2906,3706,2806,330500,0001,582.50
2019-01-306,2606,2906,2106,2401,234,2001,560
2019-01-296,2506,3406,2006,320688,7001,580
2019-01-286,1206,2406,0806,200599,7001,550
2019-01-256,1506,1806,0906,120802,4001,530
2019-01-246,1906,2306,1406,170522,8001,542.50
2019-01-236,2206,2306,1306,210658,2001,552.50
2019-01-226,1206,2406,0806,210778,0001,552.50
2019-01-216,3406,3406,1606,170466,2001,542.50
2019-01-186,3106,3606,2406,280658,6001,570
2019-01-176,4006,4406,2306,270791,1001,567.50
2019-01-166,2206,3806,0806,340929,5001,585
2019-01-156,1406,3506,1106,3201,586,7001,580
2019-01-116,3606,4106,1806,2401,668,6001,560
2019-01-106,8506,9006,5306,5501,355,9001,637.50
2019-01-096,7606,8406,7106,780645,2001,695
2019-01-086,8006,8606,7006,700748,0001,675
2019-01-077,0007,0106,7506,800610,8001,700
2019-01-046,6706,7806,5806,750722,4001,687.50

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