3641 (株)パピレス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 995 | 995 | 981 | 981 | 7,800 | 981 |
| 2023-06-08 | 994 | 997 | 985 | 994 | 7,000 | 994 |
| 2023-06-07 | 994 | 994 | 982 | 993 | 11,100 | 993 |
| 2023-06-06 | 981 | 993 | 979 | 991 | 8,200 | 991 |
| 2023-06-05 | 978 | 981 | 968 | 981 | 5,000 | 981 |
| 2023-06-02 | 973 | 974 | 963 | 968 | 4,600 | 968 |
| 2023-06-01 | 980 | 987 | 961 | 965 | 15,000 | 965 |
| 2023-05-31 | 990 | 990 | 979 | 988 | 8,500 | 988 |
| 2023-05-30 | 993 | 993 | 981 | 989 | 10,200 | 989 |
| 2023-05-29 | 993 | 994 | 986 | 986 | 7,100 | 986 |
| 2023-05-26 | 1,000 | 1,000 | 988 | 992 | 7,000 | 992 |
| 2023-05-25 | 998 | 1,006 | 994 | 998 | 10,600 | 998 |
| 2023-05-24 | 993 | 998 | 985 | 996 | 13,900 | 996 |
| 2023-05-23 | 1,001 | 1,014 | 992 | 994 | 16,300 | 994 |
| 2023-05-22 | 999 | 1,000 | 989 | 1,000 | 7,200 | 1,000 |
| 2023-05-19 | 1,010 | 1,010 | 986 | 992 | 29,300 | 992 |
| 2023-05-18 | 1,030 | 1,030 | 999 | 1,009 | 97,500 | 1,009 |
| 2023-05-17 | 1,013 | 1,030 | 999 | 1,027 | 27,500 | 1,027 |
| 2023-05-16 | 1,020 | 1,020 | 987 | 1,000 | 49,300 | 1,000 |
| 2023-05-15 | 1,023 | 1,034 | 1,012 | 1,023 | 13,800 | 1,023 |
| 2023-05-12 | 1,036 | 1,036 | 1,005 | 1,023 | 20,200 | 1,023 |
| 2023-05-11 | 1,045 | 1,060 | 1,036 | 1,037 | 14,300 | 1,037 |
| 2023-05-10 | 1,058 | 1,062 | 1,025 | 1,053 | 51,800 | 1,053 |
| 2023-05-09 | 1,089 | 1,094 | 1,055 | 1,073 | 70,000 | 1,073 |
| 2023-05-08 | 1,120 | 1,123 | 1,091 | 1,102 | 62,000 | 1,102 |
| 2023-05-02 | 1,099 | 1,119 | 1,053 | 1,096 | 135,200 | 1,096 |
| 2023-05-01 | 1,075 | 1,097 | 1,022 | 1,097 | 162,900 | 1,097 |
| 2023-04-28 | 1,124 | 1,177 | 1,041 | 1,076 | 1,399,200 | 1,076 |
| 2023-04-27 | 943 | 1,093 | 943 | 1,040 | 554,200 | 1,040 |
| 2023-04-26 | 945 | 957 | 936 | 943 | 7,000 | 943 |
| 2023-04-25 | 944 | 953 | 943 | 944 | 14,700 | 944 |
| 2023-04-24 | 934 | 945 | 934 | 944 | 14,400 | 944 |
| 2023-04-21 | 940 | 940 | 933 | 933 | 4,300 | 933 |
| 2023-04-20 | 936 | 941 | 936 | 940 | 4,000 | 940 |
| 2023-04-19 | 936 | 936 | 934 | 936 | 4,900 | 936 |
| 2023-04-18 | 940 | 940 | 936 | 938 | 6,300 | 938 |
| 2023-04-17 | 941 | 943 | 936 | 941 | 7,000 | 941 |
| 2023-04-14 | 936 | 946 | 936 | 940 | 11,300 | 940 |
| 2023-04-13 | 941 | 944 | 937 | 937 | 5,300 | 937 |
| 2023-04-12 | 946 | 950 | 936 | 941 | 10,000 | 941 |
| 2023-04-11 | 944 | 952 | 944 | 946 | 12,300 | 946 |
| 2023-04-10 | 936 | 949 | 936 | 944 | 28,600 | 944 |
| 2023-04-07 | 932 | 941 | 932 | 936 | 10,300 | 936 |
| 2023-04-06 | 934 | 935 | 932 | 932 | 6,000 | 932 |
| 2023-04-05 | 943 | 947 | 933 | 934 | 6,900 | 934 |
| 2023-04-04 | 939 | 948 | 931 | 941 | 34,000 | 941 |
| 2023-04-03 | 953 | 955 | 938 | 939 | 20,300 | 939 |
| 2023-03-31 | 953 | 964 | 951 | 960 | 24,400 | 960 |
| 2023-03-30 | 930 | 976 | 930 | 956 | 107,000 | 956 |
| 2023-03-29 | 988 | 988 | 976 | 985 | 45,800 | 985 |
| 2023-03-28 | 990 | 990 | 982 | 985 | 18,100 | 985 |
| 2023-03-27 | 983 | 986 | 978 | 986 | 16,700 | 986 |
| 2023-03-24 | 982 | 982 | 973 | 980 | 13,000 | 980 |
| 2023-03-23 | 982 | 982 | 975 | 982 | 12,500 | 982 |
| 2023-03-22 | 993 | 993 | 973 | 978 | 18,500 | 978 |
| 2023-03-20 | 994 | 994 | 980 | 980 | 18,000 | 980 |
| 2023-03-17 | 995 | 995 | 983 | 986 | 15,500 | 986 |
| 2023-03-16 | 989 | 995 | 983 | 995 | 7,000 | 995 |
| 2023-03-15 | 998 | 999 | 989 | 995 | 7,100 | 995 |
| 2023-03-14 | 990 | 992 | 980 | 989 | 8,000 | 989 |
| 2023-03-13 | 980 | 996 | 971 | 996 | 18,200 | 996 |
| 2023-03-10 | 999 | 999 | 979 | 982 | 31,400 | 982 |
| 2023-03-09 | 1,014 | 1,016 | 992 | 994 | 35,200 | 994 |
| 2023-03-08 | 1,018 | 1,018 | 1,007 | 1,008 | 15,500 | 1,008 |
| 2023-03-07 | 1,014 | 1,019 | 1,011 | 1,015 | 8,600 | 1,015 |
| 2023-03-06 | 1,022 | 1,023 | 1,011 | 1,012 | 100,800 | 1,012 |
| 2023-03-03 | 1,020 | 1,020 | 1,018 | 1,020 | 8,000 | 1,020 |
| 2023-03-02 | 1,019 | 1,020 | 1,016 | 1,020 | 12,200 | 1,020 |
| 2023-03-01 | 1,018 | 1,018 | 1,014 | 1,016 | 4,400 | 1,016 |
| 2023-02-28 | 1,019 | 1,019 | 1,013 | 1,014 | 16,200 | 1,014 |
| 2023-02-27 | 1,019 | 1,020 | 1,013 | 1,016 | 4,600 | 1,016 |
| 2023-02-24 | 1,019 | 1,020 | 1,007 | 1,014 | 95,700 | 1,014 |
| 2023-02-22 | 1,010 | 1,012 | 1,008 | 1,008 | 7,900 | 1,008 |
| 2023-02-21 | 1,014 | 1,017 | 1,012 | 1,012 | 3,300 | 1,012 |
| 2023-02-20 | 1,020 | 1,020 | 1,013 | 1,013 | 8,800 | 1,013 |
| 2023-02-17 | 1,015 | 1,022 | 1,014 | 1,016 | 7,800 | 1,016 |
| 2023-02-16 | 1,017 | 1,020 | 1,013 | 1,015 | 5,700 | 1,015 |
| 2023-02-15 | 1,019 | 1,019 | 1,009 | 1,010 | 10,800 | 1,010 |
| 2023-02-14 | 1,020 | 1,020 | 1,013 | 1,013 | 7,000 | 1,013 |
| 2023-02-13 | 1,018 | 1,021 | 1,014 | 1,020 | 19,100 | 1,020 |
| 2023-02-10 | 1,015 | 1,020 | 1,013 | 1,013 | 5,000 | 1,013 |
| 2023-02-09 | 1,019 | 1,029 | 1,015 | 1,015 | 11,600 | 1,015 |
| 2023-02-08 | 1,020 | 1,020 | 1,015 | 1,015 | 3,900 | 1,015 |
| 2023-02-07 | 1,021 | 1,030 | 1,015 | 1,020 | 6,600 | 1,020 |
| 2023-02-06 | 1,023 | 1,041 | 1,018 | 1,020 | 18,600 | 1,020 |
| 2023-02-03 | 1,017 | 1,020 | 1,015 | 1,017 | 4,100 | 1,017 |
| 2023-02-02 | 1,020 | 1,022 | 1,010 | 1,014 | 10,300 | 1,014 |
| 2023-02-01 | 1,010 | 1,020 | 1,007 | 1,007 | 3,500 | 1,007 |
| 2023-01-31 | 1,020 | 1,020 | 1,007 | 1,007 | 5,800 | 1,007 |
| 2023-01-30 | 997 | 1,020 | 994 | 1,020 | 30,700 | 1,020 |
| 2023-01-27 | 981 | 990 | 979 | 990 | 5,800 | 990 |
| 2023-01-26 | 981 | 983 | 979 | 980 | 9,900 | 980 |
| 2023-01-25 | 982 | 985 | 979 | 981 | 7,500 | 981 |
| 2023-01-24 | 984 | 986 | 978 | 980 | 9,500 | 980 |
| 2023-01-23 | 984 | 984 | 978 | 980 | 32,800 | 980 |
| 2023-01-20 | 977 | 980 | 975 | 978 | 5,500 | 978 |
| 2023-01-19 | 978 | 982 | 976 | 977 | 3,600 | 977 |
| 2023-01-18 | 982 | 982 | 976 | 978 | 4,800 | 978 |
| 2023-01-17 | 983 | 984 | 978 | 980 | 4,400 | 980 |
| 2023-01-16 | 983 | 984 | 980 | 983 | 7,600 | 983 |
| 2023-01-13 | 981 | 986 | 980 | 983 | 3,300 | 983 |
| 2023-01-12 | 993 | 993 | 980 | 980 | 10,700 | 980 |
| 2023-01-11 | 972 | 982 | 972 | 981 | 9,100 | 981 |
| 2023-01-10 | 995 | 995 | 971 | 971 | 12,800 | 971 |
| 2023-01-06 | 990 | 990 | 986 | 988 | 5,600 | 988 |
| 2023-01-05 | 992 | 996 | 987 | 992 | 5,200 | 992 |
| 2023-01-04 | 962 | 994 | 962 | 994 | 16,100 | 994 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2016-03-29]1株→2株 [2013-09-26]1株→2株
