3641 (株)パピレスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,771	1,795	1,753	1,795	800	224.38
2011-12-29	1,820	1,820	1,800	1,800	300	225
2011-12-27	1,772	1,772	1,771	1,771	900	221.38
2011-12-26	1,835	1,835	1,783	1,790	2,000	223.75
2011-12-22	1,829	1,829	1,800	1,820	1,400	227.50
2011-12-21	1,783	1,805	1,780	1,800	2,200	225
2011-12-20	1,780	1,780	1,780	1,780	600	222.50
2011-12-19	1,794	1,794	1,769	1,769	1,400	221.13
2011-12-16	1,772	1,794	1,761	1,794	1,600	224.25
2011-12-15	1,830	1,830	1,770	1,770	2,400	221.25
2011-12-14	1,820	1,838	1,790	1,830	1,700	228.75
2011-12-13	1,795	1,820	1,790	1,820	600	227.50
2011-12-12	1,790	1,790	1,760	1,761	1,400	220.13
2011-12-09	1,800	1,800	1,752	1,790	1,800	223.75
2011-12-08	1,801	1,801	1,800	1,800	1,600	225
2011-12-07	1,829	1,829	1,752	1,800	2,900	225
2011-12-06	1,821	1,850	1,751	1,830	3,200	228.75
2011-12-05	1,789	1,820	1,789	1,820	500	227.50
2011-12-02	1,788	1,819	1,788	1,788	1,700	223.50
2011-12-01	1,796	1,798	1,735	1,788	1,800	223.50
2011-11-30	1,779	1,787	1,680	1,787	1,700	223.38
2011-11-29	1,729	1,797	1,729	1,780	1,600	222.50
2011-11-28	1,700	1,729	1,689	1,729	1,500	216.13
2011-11-25	1,655	1,689	1,655	1,689	400	211.13
2011-11-24	1,693	1,693	1,642	1,655	800	206.88
2011-11-22	1,626	1,694	1,610	1,694	2,800	211.75
2011-11-21	1,691	1,700	1,630	1,668	3,100	208.50
2011-11-18	1,732	1,732	1,676	1,691	1,400	211.38
2011-11-17	1,738	1,738	1,665	1,735	2,900	216.88
2011-11-16	1,738	1,751	1,710	1,738	2,900	217.25
2011-11-15	1,653	1,738	1,653	1,738	2,000	217.25
2011-11-14	1,679	1,700	1,636	1,650	5,200	206.25
2011-11-11	1,652	1,655	1,623	1,649	3,800	206.13
2011-11-10	1,703	1,703	1,651	1,652	5,300	206.50
2011-11-09	1,760	1,815	1,758	1,758	4,000	219.75
2011-11-08	1,780	1,780	1,715	1,758	1,200	219.75
2011-11-07	1,764	1,794	1,750	1,760	2,100	220
2011-11-04	1,751	1,753	1,651	1,725	5,500	215.63
2011-11-02	1,723	1,763	1,720	1,750	1,700	218.75
2011-11-01	1,767	1,790	1,760	1,763	2,300	220.38
2011-10-31	1,811	1,830	1,740	1,800	1,800	225
2011-10-28	1,919	1,920	1,822	1,851	6,600	231.38
2011-10-27	1,910	1,910	1,830	1,855	4,500	231.88
2011-10-26	2,080	2,080	1,880	1,950	10,900	243.75
2011-10-25	2,138	2,260	2,070	2,081	21,200	260.13
2011-10-24	1,750	2,000	1,750	2,000	15,600	250
2011-10-21	1,650	1,739	1,650	1,739	2,200	217.38
2011-10-20	1,790	1,796	1,656	1,665	4,300	208.13
2011-10-19	1,723	1,723	1,723	1,723	200	215.38
2011-10-18	1,725	1,725	1,661	1,684	2,000	210.50
2011-10-17	1,710	1,752	1,699	1,745	3,100	218.13
2011-10-14	1,681	1,699	1,656	1,699	1,300	212.38
2011-10-13	1,656	1,708	1,655	1,706	1,200	213.25
2011-10-12	1,645	1,670	1,634	1,670	3,200	208.75
2011-10-11	1,680	1,680	1,620	1,632	3,000	204
2011-10-07	1,720	1,720	1,655	1,681	2,100	210.13
2011-10-06	1,641	1,700	1,640	1,700	2,000	212.50
2011-10-05	1,689	1,700	1,640	1,640	1,300	205
2011-10-04	1,676	1,700	1,626	1,626	5,500	203.25
2011-10-03	1,650	1,795	1,610	1,636	17,400	204.50
2011-09-30	1,570	1,570	1,450	1,495	7,400	186.88
2011-09-29	1,582	1,582	1,504	1,559	1,400	194.88
2011-09-28	1,500	1,522	1,481	1,502	900	187.75
2011-09-27	1,502	1,580	1,500	1,500	3,500	187.50
2011-09-26	1,551	1,551	1,500	1,522	5,500	190.25
2011-09-22	1,610	1,623	1,610	1,621	2,400	202.63
2011-09-21	1,685	1,685	1,655	1,660	2,200	207.50
2011-09-20	1,756	1,756	1,651	1,730	3,500	216.25
2011-09-16	1,734	1,774	1,724	1,768	1,900	221
2011-09-15	1,745	1,920	1,730	1,750	1,400	218.75
2011-09-14	1,809	1,809	1,750	1,750	800	218.75
2011-09-13	1,801	1,840	1,800	1,840	1,400	230
2011-09-12	1,870	1,870	1,790	1,790	1,700	223.75
2011-09-09	1,900	1,900	1,870	1,870	1,100	233.75
2011-09-08	1,970	1,970	1,870	1,870	2,900	233.75
2011-09-07	2,030	2,030	1,931	1,931	1,800	241.38
2011-09-06	1,982	2,005	1,950	2,005	1,800	250.63
2011-09-05	2,010	2,010	1,982	1,982	700	247.75
2011-09-02	1,975	2,010	1,975	2,010	1,400	251.25
2011-09-01	1,958	1,975	1,946	1,975	700	246.88
2011-08-31	1,944	1,944	1,944	1,944	700	243
2011-08-30	1,921	1,950	1,921	1,921	1,500	240.13
2011-08-29	1,920	1,920	1,915	1,917	900	239.63
2011-08-26	1,924	1,924	1,893	1,915	1,600	239.38
2011-08-25	1,910	1,930	1,892	1,924	2,900	240.50
2011-08-24	1,965	1,999	1,910	1,910	2,800	238.75
2011-08-23	1,998	1,998	1,900	1,910	2,600	238.75
2011-08-22	2,070	2,070	1,872	1,872	2,700	234
2011-08-19	2,050	2,050	1,955	2,045	4,000	255.63
2011-08-18	1,947	2,140	1,945	2,110	3,500	263.75
2011-08-17	1,942	1,949	1,942	1,942	1,400	242.75
2011-08-16	1,932	1,942	1,932	1,942	1,100	242.75
2011-08-15	1,920	1,940	1,901	1,932	1,800	241.50
2011-08-12	1,940	1,940	1,900	1,900	1,600	237.50
2011-08-11	1,822	1,899	1,822	1,898	2,300	237.25
2011-08-10	1,940	1,940	1,800	1,822	3,700	227.75
2011-08-09	1,785	1,820	1,636	1,820	7,800	227.50
2011-08-08	1,950	1,950	1,827	1,873	4,600	234.13
2011-08-05	1,950	1,969	1,890	1,951	5,500	243.88
2011-08-04	2,063	2,099	2,043	2,043	2,500	255.38
2011-08-03	2,100	2,120	2,000	2,080	5,300	260
2011-08-02	2,190	2,190	2,131	2,131	4,700	266.38
2011-08-01	2,170	2,215	2,157	2,161	16,200	270.13
2011-07-29	2,299	2,299	2,212	2,270	5,300	283.75
2011-07-28	2,340	2,341	2,300	2,300	2,100	287.50
2011-07-27	2,370	2,371	2,341	2,341	1,600	292.63
2011-07-26	2,360	2,370	2,350	2,370	3,200	296.25
2011-07-25	2,357	2,383	2,355	2,360	2,100	295
2011-07-22	2,352	2,362	2,352	2,355	2,100	294.38
2011-07-21	2,365	2,395	2,350	2,351	2,900	293.88
2011-07-20	2,417	2,418	2,360	2,360	2,700	295
2011-07-19	2,385	2,448	2,385	2,390	2,900	298.75
2011-07-15	2,361	2,390	2,350	2,385	5,100	298.13
2011-07-14	2,500	2,500	2,391	2,401	4,200	300.13
2011-07-13	2,560	2,560	2,450	2,490	5,700	311.25
2011-07-12	2,630	2,630	2,520	2,560	5,700	320
2011-07-11	2,510	2,610	2,460	2,580	9,000	322.50
2011-07-08	2,430	2,450	2,414	2,450	6,700	306.25
2011-07-07	2,427	2,427	2,370	2,376	6,500	297
2011-07-06	2,240	2,329	2,215	2,329	3,800	291.13
2011-07-05	2,240	2,244	2,211	2,212	2,900	276.50
2011-07-04	2,220	2,222	2,182	2,215	3,700	276.88
2011-07-01	2,181	2,210	2,170	2,170	2,900	271.25
2011-06-30	2,198	2,198	2,175	2,175	2,900	271.88
2011-06-29	2,210	2,210	2,155	2,198	2,200	274.75
2011-06-28	2,200	2,249	2,180	2,180	2,000	272.50
2011-06-27	2,203	2,205	2,181	2,190	2,100	273.75
2011-06-24	2,251	2,280	2,229	2,230	2,300	278.75
2011-06-23	2,291	2,325	2,243	2,270	3,900	283.75
2011-06-22	2,226	2,300	2,226	2,299	2,500	287.38
2011-06-21	2,225	2,230	2,220	2,225	800	278.13
2011-06-20	2,299	2,299	2,220	2,220	1,500	277.50
2011-06-17	2,241	2,289	2,240	2,289	1,800	286.13
2011-06-16	2,242	2,250	2,241	2,241	1,500	280.13
2011-06-15	2,295	2,296	2,242	2,250	3,900	281.25
2011-06-14	2,301	2,310	2,290	2,290	2,500	286.25
2011-06-13	2,335	2,335	2,300	2,301	2,500	287.63
2011-06-10	2,340	2,349	2,320	2,335	1,200	291.88
2011-06-09	2,370	2,370	2,302	2,350	5,500	293.75
2011-06-08	2,407	2,410	2,366	2,370	2,600	296.25
2011-06-07	2,430	2,430	2,401	2,401	1,400	300.13
2011-06-06	2,431	2,500	2,431	2,431	2,800	303.88
2011-06-03	2,320	2,455	2,320	2,426	6,700	303.25
2011-06-02	2,360	2,360	2,330	2,330	1,200	291.25
2011-06-01	2,370	2,370	2,360	2,360	1,200	295
2011-05-31	2,376	2,410	2,314	2,365	3,300	295.63
2011-05-30	2,411	2,411	2,361	2,400	2,300	300
2011-05-27	2,319	2,375	2,260	2,311	4,900	288.88
2011-05-26	2,300	2,319	2,250	2,269	2,100	283.63
2011-05-25	2,320	2,320	2,296	2,300	2,500	287.50
2011-05-24	2,362	2,362	2,325	2,350	1,800	293.75
2011-05-23	2,418	2,418	2,400	2,400	400	300
2011-05-20	2,470	2,470	2,401	2,401	1,300	300.13
2011-05-19	2,421	2,475	2,401	2,404	2,700	300.50
2011-05-18	2,360	2,430	2,306	2,405	3,200	300.63
2011-05-17	2,400	2,400	2,350	2,380	3,300	297.50
2011-05-16	2,550	2,550	2,457	2,460	5,600	307.50
2011-05-13	2,718	2,737	2,550	2,680	4,800	335
2011-05-12	2,750	2,790	2,700	2,700	5,100	337.50
2011-05-11	2,760	2,770	2,732	2,745	1,100	343.13
2011-05-10	2,721	2,770	2,720	2,731	2,400	341.38
2011-05-09	2,725	2,740	2,703	2,740	1,600	342.50
2011-05-06	2,730	2,747	2,671	2,720	2,200	340
2011-05-02	2,720	2,760	2,711	2,760	2,000	345
2011-04-28	2,760	2,819	2,720	2,734	3,600	341.75
2011-04-27	2,750	2,750	2,722	2,749	1,100	343.63
2011-04-26	2,750	2,750	2,706	2,711	2,500	338.88
2011-04-25	2,820	2,820	2,754	2,757	3,900	344.63
2011-04-22	2,900	2,900	2,791	2,820	3,400	352.50
2011-04-21	2,842	2,895	2,842	2,863	3,100	357.88
2011-04-20	2,900	2,900	2,800	2,800	5,700	350
2011-04-19	2,829	2,890	2,815	2,815	5,600	351.88
2011-04-18	2,800	2,899	2,800	2,810	6,000	351.25
2011-04-15	2,800	2,890	2,790	2,830	4,400	353.75
2011-04-14	2,830	2,890	2,750	2,845	6,700	355.63
2011-04-13	2,800	2,809	2,781	2,809	3,200	351.13
2011-04-12	2,740	2,770	2,700	2,740	4,700	342.50
2011-04-11	2,750	2,770	2,721	2,749	4,200	343.63
2011-04-08	2,700	2,710	2,611	2,663	3,900	332.88
2011-04-07	2,700	2,750	2,700	2,705	2,300	338.13
2011-04-06	2,690	2,750	2,620	2,750	2,500	343.75
2011-04-05	2,740	2,819	2,700	2,700	4,500	337.50
2011-04-04	2,800	2,800	2,705	2,730	5,000	341.25
2011-04-01	2,674	2,730	2,661	2,730	6,800	341.25
2011-03-31	2,562	2,665	2,562	2,654	6,500	331.75
2011-03-30	2,511	2,560	2,510	2,550	3,100	318.75
2011-03-29	2,450	2,550	2,415	2,500	3,300	312.50
2011-03-28	2,580	2,580	2,480	2,480	5,300	310
2011-03-25	2,690	2,690	2,560	2,580	8,900	322.50
2011-03-24	2,760	2,760	2,640	2,686	6,500	335.75
2011-03-23	2,850	2,905	2,710	2,790	14,400	348.75
2011-03-22	3,010	3,010	2,840	2,861	26,500	357.63
2011-03-18	2,520	2,760	2,515	2,760	43,000	345
2011-03-17	1,930	2,350	1,930	2,260	25,500	282.50
2011-03-16	1,950	2,270	1,910	2,170	46,100	271.25
2011-03-15	2,000	2,060	2,000	2,000	23,500	250
2011-03-14	2,500	2,690	2,500	2,500	39,000	312.50
2011-03-11	3,215	3,280	3,200	3,200	6,200	400
2011-03-10	3,355	3,355	3,220	3,350	7,700	418.75
2011-03-09	3,480	3,480	3,325	3,355	9,400	419.38
2011-03-08	3,460	3,490	3,450	3,490	1,500	436.25
2011-03-07	3,560	3,560	3,450	3,455	6,000	431.88
2011-03-04	3,650	3,680	3,550	3,550	7,900	443.75
2011-03-03	3,505	3,580	3,505	3,535	3,800	441.88
2011-03-02	3,550	3,580	3,520	3,545	2,600	443.13
2011-03-01	3,580	3,645	3,580	3,605	6,600	450.63
2011-02-28	3,470	3,550	3,440	3,550	3,200	443.75
2011-02-25	3,445	3,505	3,435	3,470	6,400	433.75
2011-02-24	3,690	3,690	3,505	3,515	12,400	439.38
2011-02-23	3,700	3,785	3,690	3,710	4,700	463.75
2011-02-22	3,865	3,880	3,710	3,760	7,500	470
2011-02-21	3,845	3,870	3,800	3,865	4,700	483.13
2011-02-18	3,820	3,860	3,820	3,830	4,700	478.75
2011-02-17	3,910	3,910	3,805	3,805	7,500	475.63
2011-02-16	3,955	3,955	3,800	3,890	14,000	486.25
2011-02-15	3,700	3,940	3,670	3,925	23,600	490.63
2011-02-14	3,715	3,715	3,620	3,690	9,400	461.25
2011-02-10	3,700	3,770	3,685	3,740	8,000	467.50
2011-02-09	3,920	3,920	3,710	3,725	15,000	465.63
2011-02-08	3,940	3,945	3,900	3,900	7,500	487.50
2011-02-07	3,975	3,990	3,865	3,940	8,200	492.50
2011-02-04	3,990	3,990	3,905	3,945	5,900	493.13
2011-02-03	4,000	4,000	3,940	3,940	2,500	492.50
2011-02-02	3,995	4,040	3,955	3,970	7,900	496.25
2011-02-01	3,900	3,990	3,855	3,915	7,300	489.38
2011-01-31	3,850	4,000	3,815	3,905	8,300	488.13
2011-01-28	4,015	4,020	3,920	3,960	16,000	495
2011-01-27	4,195	4,195	4,080	4,100	14,400	512.50
2011-01-26	4,200	4,215	4,050	4,195	10,700	524.38
2011-01-25	4,140	4,265	4,125	4,195	18,500	524.38
2011-01-24	4,070	4,235	4,050	4,090	16,300	511.25
2011-01-21	4,350	4,350	3,910	4,070	43,900	508.75
2011-01-20	4,470	4,470	4,365	4,370	27,700	546.25
2011-01-19	4,580	4,590	4,510	4,540	14,500	567.50
2011-01-18	4,680	4,700	4,535	4,560	34,700	570
2011-01-17	4,740	4,940	4,625	4,700	127,700	587.50
2011-01-14	4,650	4,760	4,580	4,675	52,600	584.38
2011-01-13	4,540	4,685	4,480	4,600	37,200	575
2011-01-12	4,600	4,620	4,480	4,505	29,000	563.13
2011-01-11	4,530	4,775	4,465	4,550	73,500	568.75
2011-01-07	4,665	4,795	4,455	4,600	92,200	575
2011-01-06	4,970	4,970	4,625	4,650	93,000	581.25
2011-01-05	4,780	4,985	4,715	4,860	232,700	607.50
2011-01-04	4,000	4,590	3,960	4,590	154,200	573.75

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

3641 (株)パピレス の時系列データ [2011年度]

3641 (株)パピレスの時系列データ [2011年度]