3641 (株)パピレス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 3,990 | 3,990 | 3,830 | 3,890 | 20,100 | 486.25 |
| 2010-12-29 | 3,840 | 4,000 | 3,835 | 3,960 | 18,700 | 495 |
| 2010-12-28 | 3,865 | 4,075 | 3,720 | 3,875 | 53,200 | 484.38 |
| 2010-12-27 | 4,015 | 4,090 | 3,830 | 3,895 | 40,100 | 486.88 |
| 2010-12-24 | 4,205 | 4,205 | 4,020 | 4,045 | 31,700 | 505.63 |
| 2010-12-22 | 4,215 | 4,385 | 4,150 | 4,220 | 53,300 | 527.50 |
| 2010-12-21 | 4,375 | 4,400 | 4,200 | 4,205 | 54,200 | 525.63 |
| 2010-12-20 | 4,255 | 4,480 | 4,180 | 4,275 | 95,000 | 534.38 |
| 2010-12-17 | 4,215 | 4,345 | 4,060 | 4,185 | 56,200 | 523.13 |
| 2010-12-16 | 4,060 | 4,365 | 4,000 | 4,285 | 138,200 | 535.63 |
| 2010-12-15 | 4,590 | 4,590 | 3,960 | 3,990 | 230,400 | 498.75 |
| 2010-12-14 | 4,130 | 4,550 | 4,130 | 4,550 | 348,900 | 568.75 |
| 2010-12-13 | 3,330 | 3,855 | 3,245 | 3,855 | 233,400 | 481.88 |
| 2010-12-10 | 2,830 | 3,205 | 2,800 | 3,155 | 50,000 | 394.38 |
| 2010-12-09 | 2,920 | 2,920 | 2,860 | 2,860 | 3,600 | 357.50 |
| 2010-12-08 | 2,881 | 2,950 | 2,845 | 2,900 | 5,700 | 362.50 |
| 2010-12-07 | 2,862 | 2,880 | 2,846 | 2,875 | 5,600 | 359.38 |
| 2010-12-06 | 2,901 | 2,929 | 2,850 | 2,864 | 10,700 | 358 |
| 2010-12-03 | 2,980 | 2,980 | 2,900 | 2,905 | 7,200 | 363.13 |
| 2010-12-02 | 3,030 | 3,040 | 2,960 | 2,970 | 10,600 | 371.25 |
| 2010-12-01 | 2,910 | 2,995 | 2,902 | 2,985 | 10,500 | 373.13 |
| 2010-11-30 | 2,960 | 2,960 | 2,880 | 2,910 | 15,000 | 363.75 |
| 2010-11-29 | 2,835 | 2,900 | 2,825 | 2,866 | 8,500 | 358.25 |
| 2010-11-26 | 3,030 | 3,055 | 2,840 | 2,885 | 19,500 | 360.63 |
| 2010-11-25 | 2,870 | 2,970 | 2,850 | 2,932 | 14,500 | 366.50 |
| 2010-11-24 | 2,780 | 2,890 | 2,721 | 2,845 | 16,000 | 355.63 |
| 2010-11-22 | 2,709 | 2,823 | 2,709 | 2,823 | 11,500 | 352.88 |
| 2010-11-19 | 2,670 | 2,710 | 2,670 | 2,680 | 5,800 | 335 |
| 2010-11-18 | 2,700 | 2,725 | 2,651 | 2,670 | 10,000 | 333.75 |
| 2010-11-17 | 2,752 | 2,752 | 2,660 | 2,681 | 9,400 | 335.13 |
| 2010-11-16 | 2,745 | 2,809 | 2,745 | 2,769 | 3,200 | 346.13 |
| 2010-11-15 | 2,830 | 2,830 | 2,730 | 2,745 | 6,800 | 343.13 |
| 2010-11-12 | 2,815 | 2,830 | 2,732 | 2,830 | 8,400 | 353.75 |
| 2010-11-11 | 2,675 | 2,790 | 2,675 | 2,785 | 10,500 | 348.13 |
| 2010-11-10 | 2,600 | 2,693 | 2,600 | 2,655 | 13,500 | 331.88 |
| 2010-11-09 | 2,602 | 2,650 | 2,570 | 2,601 | 15,200 | 325.13 |
| 2010-11-08 | 2,512 | 2,615 | 2,500 | 2,602 | 63,400 | 325.25 |
| 2010-11-05 | 2,999 | 2,999 | 2,945 | 2,962 | 4,000 | 370.25 |
| 2010-11-04 | 2,950 | 3,000 | 2,935 | 2,950 | 7,400 | 368.75 |
| 2010-11-02 | 3,040 | 3,040 | 2,916 | 2,995 | 8,100 | 374.38 |
| 2010-11-01 | 3,060 | 3,060 | 2,990 | 2,992 | 4,900 | 374 |
| 2010-10-29 | 3,115 | 3,145 | 3,030 | 3,070 | 7,900 | 383.75 |
| 2010-10-28 | 3,200 | 3,255 | 3,175 | 3,210 | 5,500 | 401.25 |
| 2010-10-27 | 3,350 | 3,445 | 3,200 | 3,230 | 20,900 | 403.75 |
| 2010-10-26 | 3,140 | 3,350 | 3,110 | 3,350 | 19,700 | 418.75 |
| 2010-10-25 | 3,040 | 3,180 | 3,040 | 3,100 | 12,000 | 387.50 |
| 2010-10-22 | 3,045 | 3,045 | 2,915 | 3,020 | 4,200 | 377.50 |
| 2010-10-21 | 2,940 | 3,015 | 2,900 | 3,015 | 3,800 | 376.88 |
| 2010-10-20 | 2,960 | 2,990 | 2,910 | 2,940 | 3,200 | 367.50 |
| 2010-10-19 | 2,852 | 2,990 | 2,820 | 2,970 | 10,100 | 371.25 |
| 2010-10-18 | 2,990 | 2,990 | 2,820 | 2,856 | 6,200 | 357 |
| 2010-10-15 | 3,030 | 3,030 | 2,956 | 2,965 | 4,900 | 370.63 |
| 2010-10-14 | 3,095 | 3,095 | 3,000 | 3,030 | 3,300 | 378.75 |
| 2010-10-13 | 3,040 | 3,095 | 3,030 | 3,030 | 6,000 | 378.75 |
| 2010-10-12 | 3,200 | 3,200 | 3,005 | 3,075 | 9,800 | 384.38 |
| 2010-10-08 | 3,230 | 3,250 | 3,150 | 3,200 | 4,800 | 400 |
| 2010-10-07 | 3,200 | 3,300 | 3,195 | 3,250 | 9,300 | 406.25 |
| 2010-10-06 | 3,120 | 3,250 | 3,110 | 3,150 | 13,900 | 393.75 |
| 2010-10-05 | 3,055 | 3,240 | 3,050 | 3,120 | 11,900 | 390 |
| 2010-10-04 | 3,235 | 3,250 | 3,105 | 3,125 | 11,300 | 390.63 |
| 2010-10-01 | 3,450 | 3,500 | 3,270 | 3,270 | 19,400 | 408.75 |
| 2010-09-30 | 3,315 | 3,495 | 3,250 | 3,425 | 15,400 | 428.13 |
| 2010-09-29 | 3,315 | 3,380 | 3,230 | 3,320 | 10,000 | 415 |
| 2010-09-28 | 3,355 | 3,410 | 3,155 | 3,310 | 26,000 | 413.75 |
| 2010-09-27 | 3,600 | 3,640 | 3,315 | 3,355 | 30,600 | 419.38 |
| 2010-09-24 | 3,460 | 3,565 | 3,400 | 3,540 | 38,900 | 442.50 |
| 2010-09-22 | 3,195 | 3,420 | 3,190 | 3,420 | 35,300 | 427.50 |
| 2010-09-21 | 3,105 | 3,230 | 3,080 | 3,195 | 15,800 | 399.38 |
| 2010-09-17 | 3,135 | 3,135 | 3,040 | 3,060 | 11,500 | 382.50 |
| 2010-09-16 | 3,100 | 3,140 | 3,020 | 3,070 | 12,100 | 383.75 |
| 2010-09-15 | 3,045 | 3,180 | 2,970 | 3,060 | 24,900 | 382.50 |
| 2010-09-14 | 3,200 | 3,295 | 3,140 | 3,140 | 13,600 | 392.50 |
| 2010-09-13 | 3,150 | 3,285 | 3,100 | 3,215 | 20,400 | 401.88 |
| 2010-09-10 | 3,145 | 3,220 | 3,065 | 3,145 | 19,000 | 393.13 |
| 2010-09-09 | 3,360 | 3,380 | 3,180 | 3,180 | 17,300 | 397.50 |
| 2010-09-08 | 3,450 | 3,450 | 3,290 | 3,315 | 19,000 | 414.38 |
| 2010-09-07 | 3,695 | 3,695 | 3,550 | 3,580 | 8,300 | 447.50 |
| 2010-09-06 | 3,660 | 3,705 | 3,570 | 3,665 | 9,200 | 458.13 |
| 2010-09-03 | 3,530 | 3,665 | 3,530 | 3,590 | 11,000 | 448.75 |
| 2010-09-02 | 3,755 | 3,790 | 3,465 | 3,520 | 17,100 | 440 |
| 2010-09-01 | 3,600 | 3,735 | 3,535 | 3,640 | 20,900 | 455 |
| 2010-08-31 | 3,700 | 3,895 | 3,520 | 3,520 | 27,700 | 440 |
| 2010-08-30 | 4,140 | 4,250 | 3,705 | 3,815 | 67,100 | 476.88 |
| 2010-08-27 | 3,685 | 4,115 | 3,685 | 4,070 | 86,300 | 508.75 |
| 2010-08-26 | 3,680 | 3,780 | 3,580 | 3,680 | 32,700 | 460 |
| 2010-08-25 | 3,305 | 3,640 | 3,300 | 3,500 | 27,000 | 437.50 |
| 2010-08-24 | 3,265 | 3,725 | 3,130 | 3,405 | 80,900 | 425.63 |
| 2010-08-23 | 3,040 | 3,440 | 2,992 | 3,405 | 53,800 | 425.63 |
| 2010-08-20 | 2,870 | 3,050 | 2,840 | 2,940 | 13,800 | 367.50 |
| 2010-08-19 | 2,735 | 2,970 | 2,735 | 2,920 | 12,100 | 365 |
| 2010-08-18 | 2,823 | 2,850 | 2,720 | 2,730 | 11,400 | 341.25 |
| 2010-08-17 | 2,900 | 3,020 | 2,770 | 2,800 | 17,400 | 350 |
| 2010-08-16 | 2,863 | 2,980 | 2,800 | 2,980 | 14,200 | 372.50 |
| 2010-08-13 | 2,946 | 2,946 | 2,820 | 2,844 | 19,600 | 355.50 |
| 2010-08-12 | 2,995 | 3,010 | 2,870 | 2,941 | 35,500 | 367.63 |
| 2010-08-11 | 3,450 | 3,520 | 3,165 | 3,195 | 22,900 | 399.38 |
| 2010-08-10 | 3,590 | 3,590 | 3,465 | 3,500 | 11,600 | 437.50 |
| 2010-08-09 | 3,385 | 3,515 | 3,315 | 3,450 | 18,400 | 431.25 |
| 2010-08-06 | 3,420 | 3,420 | 3,220 | 3,315 | 32,000 | 414.38 |
| 2010-08-05 | 3,715 | 3,735 | 3,380 | 3,460 | 25,300 | 432.50 |
| 2010-08-04 | 3,870 | 3,870 | 3,660 | 3,690 | 12,900 | 461.25 |
| 2010-08-03 | 3,945 | 4,020 | 3,800 | 3,810 | 12,000 | 476.25 |
| 2010-08-02 | 3,945 | 4,130 | 3,865 | 3,900 | 20,600 | 487.50 |
| 2010-07-30 | 4,220 | 4,320 | 3,980 | 3,980 | 22,600 | 497.50 |
| 2010-07-29 | 4,075 | 4,390 | 4,075 | 4,230 | 41,200 | 528.75 |
| 2010-07-28 | 3,905 | 4,065 | 3,890 | 4,030 | 17,600 | 503.75 |
| 2010-07-27 | 4,030 | 4,060 | 3,900 | 3,915 | 17,300 | 489.38 |
| 2010-07-26 | 3,985 | 4,250 | 3,950 | 3,985 | 37,600 | 498.13 |
| 2010-07-23 | 3,900 | 4,010 | 3,720 | 3,915 | 43,600 | 489.38 |
| 2010-07-22 | 3,930 | 4,045 | 3,825 | 3,825 | 35,200 | 478.13 |
| 2010-07-21 | 4,380 | 4,520 | 3,960 | 4,130 | 33,400 | 516.25 |
| 2010-07-20 | 4,490 | 4,610 | 4,325 | 4,340 | 32,700 | 542.50 |
| 2010-07-16 | 4,905 | 5,040 | 4,620 | 4,670 | 45,200 | 583.75 |
| 2010-07-15 | 5,050 | 5,090 | 4,910 | 4,935 | 30,500 | 616.88 |
| 2010-07-14 | 5,210 | 5,240 | 5,010 | 5,140 | 30,000 | 642.50 |
| 2010-07-13 | 5,020 | 5,220 | 5,020 | 5,110 | 23,700 | 638.75 |
| 2010-07-12 | 5,010 | 5,140 | 4,965 | 5,000 | 37,800 | 625 |
| 2010-07-09 | 5,150 | 5,300 | 5,080 | 5,210 | 36,700 | 651.25 |
| 2010-07-08 | 5,630 | 5,710 | 5,140 | 5,160 | 80,100 | 645 |
| 2010-07-07 | 5,180 | 5,780 | 5,160 | 5,470 | 155,200 | 683.75 |
| 2010-07-06 | 4,940 | 5,180 | 4,850 | 5,040 | 62,400 | 630 |
| 2010-07-05 | 5,350 | 5,480 | 5,050 | 5,090 | 96,100 | 636.25 |
| 2010-07-02 | 5,800 | 5,920 | 5,460 | 5,550 | 81,000 | 693.75 |
| 2010-07-01 | 6,200 | 6,350 | 5,750 | 5,750 | 104,100 | 718.75 |
| 2010-06-30 | 5,700 | 6,200 | 5,570 | 6,200 | 118,200 | 775 |
| 2010-06-29 | 6,050 | 6,340 | 5,250 | 6,000 | 177,100 | 750 |
| 2010-06-28 | 7,050 | 7,280 | 5,850 | 5,860 | 479,500 | 732.50 |
| 2010-06-25 | 5,900 | 7,080 | 5,850 | 6,850 | 820,500 | 856.25 |
| 2010-06-24 | 6,140 | 6,230 | 5,160 | 6,080 | 535,700 | 760 |
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
