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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,439	2,504	2,434	2,453	1,401,300	2,453
2022-12-29	2,454	2,509	2,418	2,445	3,239,600	2,445
2022-12-28	2,431	2,527	2,427	2,525	4,093,500	2,525
2022-12-27	2,288	2,464	2,286	2,431	5,395,300	2,431
2022-12-26	2,235	2,265	2,233	2,261	1,065,200	2,261
2022-12-23	2,275	2,284	2,235	2,245	2,797,900	2,245
2022-12-22	2,254	2,273	2,227	2,259	2,685,200	2,259
2022-12-21	2,258	2,286	2,227	2,269	2,349,500	2,269
2022-12-20	2,346	2,354	2,248	2,266	1,919,700	2,266
2022-12-19	2,367	2,377	2,341	2,342	1,680,200	2,342
2022-12-16	2,375	2,399	2,358	2,387	2,369,800	2,387
2022-12-15	2,378	2,405	2,370	2,390	1,392,100	2,390
2022-12-14	2,343	2,392	2,327	2,383	1,253,800	2,383
2022-12-13	2,346	2,355	2,323	2,332	1,615,200	2,332
2022-12-12	2,391	2,399	2,341	2,346	1,390,400	2,346
2022-12-09	2,415	2,442	2,408	2,421	1,618,500	2,421
2022-12-08	2,389	2,428	2,382	2,416	1,792,400	2,416
2022-12-07	2,357	2,399	2,357	2,392	1,635,000	2,392
2022-12-06	2,352	2,400	2,339	2,374	2,486,900	2,374
2022-12-05	2,294	2,336	2,283	2,321	2,379,000	2,321
2022-12-02	2,347	2,356	2,290	2,294	3,158,100	2,294
2022-12-01	2,392	2,401	2,370	2,381	2,510,300	2,381
2022-11-30	2,483	2,483	2,384	2,384	4,793,900	2,384
2022-11-29	2,442	2,504	2,421	2,504	1,840,500	2,504
2022-11-28	2,452	2,465	2,391	2,429	1,564,000	2,429
2022-11-25	2,459	2,484	2,440	2,458	1,129,500	2,458
2022-11-24	2,464	2,497	2,435	2,439	1,767,500	2,439
2022-11-22	2,431	2,457	2,421	2,448	2,050,300	2,448
2022-11-21	2,420	2,444	2,405	2,417	1,460,600	2,417
2022-11-18	2,384	2,450	2,373	2,428	2,221,800	2,428
2022-11-17	2,336	2,403	2,336	2,384	1,809,300	2,384
2022-11-16	2,376	2,389	2,327	2,347	1,642,100	2,347
2022-11-15	2,340	2,389	2,336	2,370	1,763,400	2,370
2022-11-14	2,354	2,373	2,315	2,315	1,731,800	2,315
2022-11-11	2,386	2,389	2,269	2,337	3,639,500	2,337
2022-11-10	2,423	2,440	2,354	2,364	2,540,100	2,364
2022-11-09	2,475	2,484	2,418	2,449	3,942,200	2,449
2022-11-08	2,514	2,546	2,493	2,507	3,430,700	2,507
2022-11-07	2,461	2,486	2,450	2,471	2,075,000	2,471
2022-11-04	2,412	2,441	2,401	2,428	1,494,300	2,428
2022-11-02	2,431	2,468	2,429	2,440	1,648,700	2,440
2022-11-01	2,420	2,450	2,393	2,441	1,245,300	2,441
2022-10-31	2,395	2,452	2,386	2,441	2,045,200	2,441
2022-10-28	2,360	2,404	2,351	2,361	4,896,700	2,361
2022-10-27	2,413	2,415	2,371	2,372	1,822,900	2,372
2022-10-26	2,419	2,446	2,373	2,403	3,630,200	2,403
2022-10-25	2,437	2,450	2,375	2,385	3,776,600	2,385
2022-10-24	2,546	2,547	2,431	2,433	2,634,400	2,433
2022-10-21	2,583	2,584	2,534	2,534	1,625,800	2,534
2022-10-20	2,600	2,609	2,562	2,595	2,029,300	2,595
2022-10-19	2,632	2,651	2,613	2,616	1,180,300	2,616
2022-10-18	2,651	2,656	2,613	2,632	1,577,000	2,632
2022-10-17	2,649	2,683	2,620	2,628	1,491,600	2,628
2022-10-14	2,650	2,663	2,633	2,644	1,322,600	2,644
2022-10-13	2,633	2,640	2,597	2,606	1,241,200	2,606
2022-10-12	2,638	2,666	2,620	2,636	1,531,600	2,636
2022-10-11	2,650	2,700	2,614	2,625	1,817,100	2,625
2022-10-07	2,631	2,678	2,623	2,674	1,540,100	2,674
2022-10-06	2,635	2,691	2,621	2,660	2,325,200	2,660
2022-10-05	2,685	2,721	2,633	2,647	2,026,900	2,647
2022-10-04	2,603	2,660	2,592	2,651	1,789,600	2,651
2022-10-03	2,560	2,569	2,524	2,553	1,586,800	2,553
2022-09-30	2,561	2,594	2,550	2,560	1,786,500	2,560
2022-09-29	2,556	2,591	2,520	2,582	2,302,300	2,582
2022-09-28	2,582	2,590	2,488	2,522	2,596,000	2,522
2022-09-27	2,610	2,619	2,576	2,615	1,360,900	2,615
2022-09-26	2,565	2,647	2,556	2,610	2,595,500	2,610
2022-09-22	2,570	2,612	2,540	2,595	2,806,100	2,595
2022-09-21	2,657	2,670	2,612	2,612	1,525,700	2,612
2022-09-20	2,680	2,702	2,658	2,690	1,688,800	2,690
2022-09-16	2,675	2,732	2,663	2,714	2,230,000	2,714
2022-09-15	2,710	2,724	2,671	2,683	1,952,500	2,683
2022-09-14	2,643	2,689	2,638	2,669	2,246,400	2,669
2022-09-13	2,658	2,677	2,625	2,675	2,078,500	2,675
2022-09-12	2,598	2,605	2,563	2,605	2,450,900	2,605
2022-09-09	2,575	2,605	2,561	2,587	1,894,300	2,587
2022-09-08	2,564	2,619	2,527	2,618	2,608,000	2,618
2022-09-07	2,485	2,518	2,470	2,514	1,623,700	2,514
2022-09-06	2,554	2,565	2,472	2,482	1,780,000	2,482
2022-09-05	2,522	2,569	2,502	2,554	2,077,700	2,554
2022-09-02	2,518	2,532	2,490	2,521	2,382,800	2,521
2022-09-01	2,493	2,526	2,482	2,510	1,498,800	2,510
2022-08-31	2,478	2,530	2,461	2,505	2,375,500	2,505
2022-08-30	2,457	2,524	2,457	2,509	1,223,400	2,509
2022-08-29	2,432	2,438	2,401	2,431	1,097,200	2,431
2022-08-26	2,456	2,466	2,433	2,440	972,800	2,440
2022-08-25	2,493	2,512	2,463	2,466	1,045,600	2,466
2022-08-24	2,435	2,495	2,435	2,485	1,766,900	2,485
2022-08-23	2,475	2,482	2,439	2,461	2,024,900	2,461
2022-08-22	2,472	2,499	2,461	2,487	1,365,400	2,487
2022-08-19	2,500	2,530	2,485	2,498	1,494,300	2,498
2022-08-18	2,534	2,535	2,453	2,498	2,168,900	2,498
2022-08-17	2,471	2,545	2,456	2,537	3,543,300	2,537
2022-08-16	2,382	2,468	2,375	2,453	2,656,100	2,453
2022-08-15	2,500	2,605	2,401	2,408	6,597,000	2,408
2022-08-12	2,102	2,162	2,098	2,160	2,164,700	2,160
2022-08-10	2,117	2,128	2,093	2,113	874,600	2,113
2022-08-09	2,147	2,151	2,104	2,105	631,000	2,105
2022-08-08	2,076	2,136	2,073	2,125	1,007,600	2,125
2022-08-05	2,091	2,120	2,084	2,096	1,032,700	2,096
2022-08-04	2,125	2,125	2,090	2,107	682,900	2,107
2022-08-03	2,141	2,147	2,096	2,106	878,900	2,106
2022-08-02	2,130	2,135	2,106	2,118	1,145,700	2,118
2022-08-01	2,073	2,130	2,053	2,121	1,127,400	2,121
2022-07-29	2,072	2,084	2,056	2,067	1,209,800	2,067
2022-07-28	2,084	2,095	2,068	2,091	1,006,600	2,091
2022-07-27	2,088	2,096	2,069	2,072	808,200	2,072
2022-07-26	2,119	2,124	2,087	2,098	964,300	2,098
2022-07-25	2,120	2,134	2,107	2,130	784,100	2,130
2022-07-22	2,098	2,135	2,084	2,130	1,412,800	2,130
2022-07-21	2,050	2,126	2,043	2,126	2,443,500	2,126
2022-07-20	2,068	2,084	2,032	2,050	4,284,100	2,050
2022-07-19	2,077	2,082	2,023	2,038	1,631,600	2,038
2022-07-15	2,065	2,090	2,036	2,074	1,182,100	2,074
2022-07-14	2,064	2,083	2,050	2,075	1,222,500	2,075
2022-07-13	2,065	2,095	2,060	2,070	1,787,700	2,070
2022-07-12	2,162	2,164	2,099	2,135	1,545,100	2,135
2022-07-11	2,142	2,182	2,118	2,176	1,422,600	2,176
2022-07-08	2,106	2,162	2,084	2,132	2,025,900	2,132
2022-07-07	2,020	2,112	2,009	2,092	2,489,100	2,092
2022-07-06	2,079	2,115	1,986	1,993	3,830,600	1,993
2022-07-05	2,170	2,170	2,088	2,100	2,047,900	2,100
2022-07-04	2,176	2,177	2,134	2,170	1,436,400	2,170
2022-07-01	2,199	2,221	2,151	2,164	1,755,000	2,164
2022-06-30	2,129	2,207	2,124	2,165	4,143,700	2,165
2022-06-29	2,128	2,158	2,108	2,125	3,474,900	2,125
2022-06-28	2,086	2,116	2,065	2,116	1,732,400	2,116
2022-06-27	2,065	2,095	2,042	2,089	1,556,700	2,089
2022-06-24	2,063	2,089	2,050	2,061	2,071,400	2,061
2022-06-23	2,006	2,050	2,004	2,049	1,883,700	2,049
2022-06-22	2,015	2,040	1,978	2,026	1,847,500	2,026
2022-06-21	1,952	1,992	1,945	1,975	1,799,000	1,975
2022-06-20	1,907	1,949	1,897	1,937	2,657,500	1,937
2022-06-17	1,812	1,902	1,804	1,889	3,993,900	1,889
2022-06-16	1,918	1,931	1,829	1,829	2,409,900	1,829
2022-06-15	1,907	1,927	1,894	1,902	2,035,600	1,902
2022-06-14	1,958	1,973	1,919	1,933	1,787,300	1,933
2022-06-13	1,978	2,004	1,946	1,951	2,734,200	1,951
2022-06-10	2,084	2,088	2,046	2,048	2,960,900	2,048
2022-06-09	2,120	2,138	2,086	2,114	2,506,400	2,114
2022-06-08	2,106	2,167	2,100	2,139	3,399,800	2,139
2022-06-07	2,087	2,106	2,067	2,089	1,644,900	2,089
2022-06-06	2,026	2,084	2,023	2,081	1,797,400	2,081
2022-06-03	2,025	2,030	1,994	2,015	1,761,800	2,015
2022-06-02	2,000	2,028	1,978	2,025	1,571,000	2,025
2022-06-01	1,984	2,020	1,967	2,019	1,789,600	2,019
2022-05-31	1,978	1,993	1,946	1,983	4,113,600	1,983
2022-05-30	1,964	2,021	1,951	1,970	4,268,300	1,970
2022-05-27	1,830	1,950	1,814	1,944	6,878,900	1,944
2022-05-26	1,746	1,794	1,743	1,778	2,960,500	1,778
2022-05-25	1,719	1,785	1,712	1,750	3,144,400	1,750
2022-05-24	1,737	1,756	1,722	1,722	2,446,900	1,722
2022-05-23	1,791	1,799	1,730	1,751	3,428,100	1,751
2022-05-20	1,842	1,850	1,781	1,800	2,641,400	1,800
2022-05-19	1,847	1,871	1,834	1,846	2,566,400	1,846
2022-05-18	1,904	1,915	1,883	1,906	1,449,500	1,906
2022-05-17	1,939	1,940	1,907	1,914	1,643,100	1,914
2022-05-16	1,937	1,969	1,922	1,944	1,698,700	1,944
2022-05-13	1,959	1,959	1,910	1,933	2,255,200	1,933
2022-05-12	1,949	1,992	1,925	1,934	2,687,500	1,934
2022-05-11	1,990	2,035	1,875	1,959	4,562,100	1,959
2022-05-10	1,962	2,015	1,956	2,002	4,061,700	2,002
2022-05-09	2,091	2,092	2,005	2,007	2,971,400	2,007
2022-05-06	2,100	2,104	2,021	2,104	3,734,700	2,104
2022-05-02	2,005	2,027	1,973	2,021	1,742,700	2,021
2022-04-28	2,000	2,022	1,994	2,011	2,277,500	2,011
2022-04-27	1,919	2,024	1,913	2,023	4,302,300	2,023
2022-04-26	1,912	1,964	1,906	1,952	1,926,200	1,952
2022-04-25	1,875	1,927	1,874	1,918	1,590,800	1,918
2022-04-22	1,933	1,936	1,906	1,915	1,260,600	1,915
2022-04-21	1,896	1,976	1,896	1,970	2,357,900	1,970
2022-04-20	1,932	1,954	1,895	1,901	3,069,800	1,901
2022-04-19	1,924	1,929	1,899	1,908	1,622,800	1,908
2022-04-18	1,936	1,937	1,889	1,919	1,089,800	1,919
2022-04-15	1,942	1,954	1,915	1,948	1,190,500	1,948
2022-04-14	1,923	1,952	1,901	1,951	1,232,900	1,951
2022-04-13	1,906	1,935	1,873	1,934	2,393,500	1,934
2022-04-12	1,922	1,959	1,921	1,936	1,851,400	1,936
2022-04-11	1,940	1,951	1,900	1,902	1,269,800	1,902
2022-04-08	1,934	1,948	1,912	1,943	1,537,900	1,943
2022-04-07	1,944	1,961	1,906	1,910	1,642,600	1,910
2022-04-06	1,961	1,991	1,939	1,959	1,945,800	1,959
2022-04-05	1,959	1,977	1,945	1,967	1,938,800	1,967
2022-04-04	1,917	1,943	1,896	1,942	1,405,500	1,942
2022-04-01	1,936	1,945	1,894	1,917	2,264,000	1,917
2022-03-31	1,959	1,982	1,953	1,964	1,937,600	1,964
2022-03-30	1,978	2,024	1,957	1,962	2,609,800	1,962
2022-03-29	1,994	2,005	1,961	1,998	3,014,900	1,998
2022-03-28	1,929	1,974	1,917	1,954	2,347,200	1,954
2022-03-25	1,923	1,936	1,888	1,936	1,955,400	1,936
2022-03-24	1,900	1,926	1,863	1,899	1,847,100	1,899
2022-03-23	1,871	1,923	1,871	1,923	1,691,400	1,923
2022-03-22	1,830	1,882	1,827	1,855	2,539,200	1,855
2022-03-18	1,818	1,839	1,797	1,822	2,420,200	1,822
2022-03-17	1,839	1,846	1,788	1,797	2,072,900	1,797
2022-03-16	1,803	1,852	1,801	1,828	2,024,100	1,828
2022-03-15	1,763	1,813	1,756	1,794	1,917,100	1,794
2022-03-14	1,770	1,818	1,759	1,792	1,608,500	1,792
2022-03-11	1,810	1,815	1,766	1,791	2,381,100	1,791
2022-03-10	1,803	1,844	1,786	1,810	3,055,800	1,810
2022-03-09	1,820	1,825	1,740	1,740	3,408,900	1,740
2022-03-08	1,854	1,867	1,836	1,837	3,308,700	1,837
2022-03-07	1,865	1,883	1,848	1,860	2,414,300	1,860
2022-03-04	1,888	1,890	1,866	1,884	1,671,000	1,884
2022-03-03	1,898	1,904	1,877	1,894	1,558,800	1,894
2022-03-02	1,881	1,888	1,856	1,870	1,750,400	1,870
2022-03-01	1,909	1,910	1,874	1,874	1,521,000	1,874
2022-02-28	1,894	1,903	1,869	1,880	1,677,900	1,880
2022-02-25	1,880	1,901	1,862	1,863	2,292,700	1,863
2022-02-24	1,874	1,892	1,847	1,880	2,429,500	1,880
2022-02-22	1,836	1,855	1,816	1,840	2,388,700	1,840
2022-02-21	1,849	1,890	1,835	1,876	2,124,500	1,876
2022-02-18	1,868	1,877	1,806	1,867	4,002,700	1,867
2022-02-17	1,911	1,920	1,888	1,908	3,363,900	1,908
2022-02-16	1,920	1,966	1,901	1,923	2,728,300	1,923
2022-02-15	1,901	1,932	1,839	1,905	4,136,200	1,905
2022-02-14	1,900	1,953	1,867	1,936	6,967,900	1,936
2022-02-10	1,706	1,722	1,688	1,700	2,991,400	1,700
2022-02-09	1,677	1,702	1,663	1,689	2,275,200	1,689
2022-02-08	1,661	1,674	1,645	1,662	2,093,000	1,662
2022-02-07	1,647	1,667	1,635	1,661	2,142,900	1,661
2022-02-04	1,614	1,663	1,605	1,650	2,626,700	1,650
2022-02-03	1,596	1,650	1,587	1,612	2,430,500	1,612
2022-02-02	1,540	1,629	1,536	1,626	3,000,900	1,626
2022-02-01	1,554	1,565	1,512	1,515	1,364,500	1,515
2022-01-31	1,519	1,554	1,516	1,543	1,859,500	1,543
2022-01-28	1,516	1,537	1,501	1,526	1,656,600	1,526
2022-01-27	1,517	1,524	1,472	1,488	2,151,800	1,488
2022-01-26	1,540	1,557	1,533	1,537	1,029,500	1,537
2022-01-25	1,553	1,561	1,527	1,537	1,531,900	1,537
2022-01-24	1,519	1,548	1,511	1,538	1,523,900	1,538
2022-01-21	1,476	1,521	1,475	1,519	2,150,700	1,519
2022-01-20	1,480	1,509	1,473	1,484	2,169,800	1,484
2022-01-19	1,534	1,543	1,477	1,486	2,354,900	1,486
2022-01-18	1,542	1,544	1,516	1,528	1,201,000	1,528
2022-01-17	1,534	1,547	1,523	1,537	1,117,800	1,537
2022-01-14	1,534	1,545	1,497	1,513	2,508,900	1,513
2022-01-13	1,577	1,609	1,553	1,557	1,978,700	1,557
2022-01-12	1,590	1,627	1,580	1,612	2,887,800	1,612
2022-01-11	1,560	1,572	1,531	1,550	2,500,300	1,550
2022-01-07	1,580	1,591	1,558	1,571	1,661,300	1,571
2022-01-06	1,599	1,633	1,573	1,577	1,899,100	1,577
2022-01-05	1,646	1,651	1,596	1,601	2,484,400	1,601
2022-01-04	1,611	1,641	1,602	1,638	2,409,800	1,638

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 [2022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 [2022年度]