3641 (株)パピレスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	4,030	4,190	3,990	4,155	26,000	519.38
2012-12-27	4,100	4,135	4,005	4,085	30,600	510.63
2012-12-26	4,200	4,265	4,120	4,160	36,900	520
2012-12-25	4,420	4,535	4,250	4,380	43,400	547.50
2012-12-21	4,170	4,300	4,120	4,150	33,600	518.75
2012-12-20	4,310	4,480	4,155	4,225	77,400	528.13
2012-12-19	4,800	4,870	4,465	4,495	83,700	561.88
2012-12-18	4,910	5,030	4,760	4,770	29,600	596.25
2012-12-17	4,700	5,050	4,625	4,900	41,800	612.50
2012-12-14	4,730	4,910	4,600	4,800	37,000	600
2012-12-13	4,830	4,960	4,750	4,790	23,900	598.75
2012-12-12	4,900	5,030	4,710	4,785	42,800	598.13
2012-12-11	5,110	5,120	4,950	4,950	48,000	618.75
2012-12-10	4,730	5,090	4,700	5,030	94,200	628.75
2012-12-07	4,695	4,695	4,390	4,550	50,500	568.75
2012-12-06	4,770	4,800	4,650	4,650	56,800	581.25
2012-12-05	4,870	4,880	4,485	4,560	130,300	570
2012-12-04	5,120	5,290	4,990	5,020	49,100	627.50
2012-12-03	5,240	5,250	4,955	5,120	84,500	640
2012-11-30	5,530	5,600	5,400	5,400	57,100	675
2012-11-29	5,400	5,720	5,360	5,580	130,800	697.50
2012-11-28	5,050	5,450	5,050	5,380	84,100	672.50
2012-11-27	5,240	5,240	4,855	5,050	90,700	631.25
2012-11-26	5,320	5,460	5,120	5,200	72,600	650
2012-11-22	5,060	5,250	4,830	5,240	107,500	655
2012-11-21	5,450	5,500	4,770	4,995	203,200	624.38
2012-11-20	4,500	5,150	4,380	5,150	185,400	643.75
2012-11-19	4,195	4,550	4,120	4,445	80,100	555.63
2012-11-16	4,340	4,475	4,175	4,225	105,000	528.13
2012-11-15	4,180	4,735	4,090	4,620	141,800	577.50
2012-11-14	4,030	4,420	3,970	4,140	166,200	517.50
2012-11-13	4,380	4,380	4,155	4,170	78,000	521.25
2012-11-12	4,600	4,775	4,355	4,475	63,500	559.38
2012-11-09	4,810	4,895	4,535	4,845	82,300	605.63
2012-11-08	5,280	5,540	4,900	4,905	89,900	613.13
2012-11-07	5,010	5,490	4,955	5,380	82,500	672.50
2012-11-06	4,920	5,250	4,855	5,010	88,700	626.25
2012-11-05	5,540	5,540	4,895	5,020	126,800	627.50
2012-11-02	5,630	6,120	5,530	5,810	227,600	726.25
2012-11-01	5,460	5,930	5,280	5,800	358,100	725
2012-10-31	4,550	5,130	4,435	5,130	293,600	641.25
2012-10-30	4,555	4,800	4,230	4,430	225,000	553.75
2012-10-29	3,750	4,135	3,515	4,135	229,000	516.88
2012-10-26	3,395	3,750	3,325	3,435	174,000	429.38
2012-10-25	2,802	3,100	2,792	3,050	43,600	381.25
2012-10-24	2,706	2,849	2,705	2,783	12,900	347.88
2012-10-23	2,910	2,930	2,765	2,795	12,700	349.38
2012-10-22	2,849	2,970	2,780	2,875	35,000	359.38
2012-10-19	2,623	3,030	2,600	2,849	79,100	356.13
2012-10-18	2,577	2,588	2,500	2,550	11,900	318.75
2012-10-17	2,614	2,620	2,477	2,477	20,000	309.63
2012-10-16	2,700	2,780	2,640	2,650	13,300	331.25
2012-10-15	2,482	2,780	2,482	2,701	26,600	337.63
2012-10-12	2,525	2,549	2,450	2,532	14,400	316.50
2012-10-11	2,350	2,720	2,304	2,675	25,300	334.38
2012-10-10	2,444	2,460	2,300	2,360	18,600	295
2012-10-09	2,350	2,460	2,334	2,440	19,100	305
2012-10-05	2,193	2,350	2,193	2,320	14,900	290
2012-10-04	2,182	2,250	2,135	2,193	18,300	274.13
2012-10-03	2,100	2,190	2,100	2,150	6,300	268.75
2012-10-02	2,077	2,110	2,053	2,100	2,800	262.50
2012-10-01	2,075	2,110	2,051	2,080	7,400	260
2012-09-28	1,967	2,025	1,967	1,995	2,600	249.38
2012-09-27	2,000	2,000	1,962	1,977	3,000	247.13
2012-09-26	2,050	2,050	2,015	2,038	3,700	254.75
2012-09-25	2,100	2,110	2,046	2,087	4,100	260.88
2012-09-24	1,970	2,088	1,960	2,088	6,200	261
2012-09-21	2,049	2,049	1,950	1,950	6,000	243.75
2012-09-20	1,910	1,925	1,890	1,890	2,600	236.25
2012-09-19	1,914	1,929	1,893	1,929	900	241.13
2012-09-18	1,900	1,925	1,886	1,890	1,700	236.25
2012-09-14	1,914	1,924	1,890	1,924	1,300	240.50
2012-09-13	1,909	1,914	1,852	1,914	5,200	239.25
2012-09-12	1,949	1,949	1,915	1,922	1,200	240.25
2012-09-11	1,960	1,960	1,910	1,910	900	238.75
2012-09-10	1,951	1,990	1,940	1,955	3,100	244.38
2012-09-07	2,019	2,019	1,950	1,990	5,600	248.75
2012-09-06	1,963	2,000	1,925	1,980	8,800	247.50
2012-09-05	1,927	1,976	1,915	1,965	9,900	245.63
2012-09-04	1,917	1,925	1,885	1,902	2,900	237.75
2012-09-03	1,868	1,929	1,860	1,886	2,900	235.75
2012-08-31	1,860	1,860	1,825	1,854	3,000	231.75
2012-08-30	1,943	1,944	1,890	1,895	2,900	236.88
2012-08-29	1,858	1,948	1,858	1,931	3,800	241.38
2012-08-28	1,896	1,896	1,824	1,832	1,300	229
2012-08-27	1,892	1,899	1,870	1,899	1,900	237.38
2012-08-24	1,850	1,874	1,838	1,874	1,000	234.25
2012-08-23	1,847	1,865	1,825	1,865	1,500	233.13
2012-08-22	1,845	1,845	1,825	1,840	1,100	230
2012-08-21	1,850	1,850	1,820	1,830	1,100	228.75
2012-08-20	1,820	1,836	1,816	1,820	2,600	227.50
2012-08-17	1,770	1,796	1,770	1,796	800	224.50
2012-08-16	1,788	1,788	1,723	1,746	2,400	218.25
2012-08-15	1,757	1,776	1,740	1,776	1,900	222
2012-08-14	1,800	1,800	1,745	1,755	3,100	219.38
2012-08-13	1,813	1,813	1,780	1,782	2,500	222.75
2012-08-10	1,820	1,820	1,791	1,791	1,200	223.88
2012-08-09	1,760	1,780	1,760	1,780	200	222.50
2012-08-08	1,765	1,780	1,735	1,769	1,200	221.13
2012-08-07	1,706	1,746	1,706	1,746	1,800	218.25
2012-08-06	1,788	1,788	1,701	1,730	4,200	216.25
2012-08-03	1,825	1,830	1,711	1,750	2,500	218.75
2012-08-02	1,770	1,925	1,770	1,830	8,200	228.75
2012-08-01	1,767	1,767	1,765	1,765	300	220.63
2012-07-31	1,765	1,765	1,765	1,765	300	220.63
2012-07-30	1,800	1,800	1,765	1,765	5,500	220.63
2012-07-27	1,768	1,800	1,768	1,800	1,400	225
2012-07-26	1,745	1,745	1,730	1,730	900	216.25
2012-07-25	1,731	1,731	1,705	1,705	1,500	213.13
2012-07-24	1,760	1,770	1,733	1,770	1,300	221.25
2012-07-23	1,802	1,802	1,775	1,775	1,500	221.88
2012-07-20	1,851	1,851	1,801	1,839	3,700	229.88
2012-07-19	1,915	1,915	1,889	1,889	300	236.13
2012-07-18	1,878	1,922	1,840	1,922	2,500	240.25
2012-07-17	1,923	1,939	1,901	1,901	2,400	237.63
2012-07-13	1,972	1,972	1,942	1,950	3,000	243.75
2012-07-12	2,064	2,064	2,002	2,002	600	250.25
2012-07-11	2,000	2,030	1,980	2,020	2,400	252.50
2012-07-10	2,046	2,046	1,990	2,000	2,000	250
2012-07-09	2,090	2,131	2,090	2,090	600	261.25
2012-07-06	2,150	2,150	2,010	2,100	5,700	262.50
2012-07-05	2,120	2,200	2,120	2,150	8,800	268.75
2012-07-04	2,098	2,104	1,940	2,095	5,400	261.88
2012-07-03	2,030	2,225	2,030	2,060	12,000	257.50
2012-07-02	1,952	2,079	1,950	2,030	3,300	253.75
2012-06-29	1,910	1,955	1,883	1,950	3,000	243.75
2012-06-28	1,884	1,898	1,871	1,883	1,600	235.38
2012-06-27	1,860	1,940	1,860	1,890	1,300	236.25
2012-06-26	1,887	1,887	1,858	1,879	1,500	234.88
2012-06-25	1,900	1,920	1,891	1,910	1,500	238.75
2012-06-22	1,828	1,869	1,828	1,869	2,000	233.63
2012-06-21	1,825	1,850	1,821	1,830	700	228.75
2012-06-20	1,837	1,873	1,830	1,873	1,000	234.13
2012-06-19	1,918	1,918	1,830	1,900	1,300	237.50
2012-06-18	1,830	1,920	1,800	1,920	4,100	240
2012-06-15	1,810	1,825	1,770	1,825	900	228.13
2012-06-14	1,800	1,810	1,800	1,810	300	226.25
2012-06-13	1,810	1,810	1,810	1,810	100	226.25
2012-06-12	1,738	1,800	1,738	1,800	200	225
2012-06-11	1,817	1,817	1,817	1,817	100	227.13
2012-06-08	1,780	1,780	1,780	1,780	100	222.50
2012-06-07	1,730	1,820	1,730	1,820	2,900	227.50
2012-06-06	1,728	1,730	1,711	1,728	1,100	216
2012-06-05	1,649	1,711	1,640	1,711	1,200	213.88
2012-06-04	1,651	1,660	1,625	1,660	1,500	207.50
2012-06-01	1,732	1,732	1,700	1,700	3,000	212.50
2012-05-31	1,771	1,771	1,720	1,720	800	215
2012-05-30	1,771	1,820	1,771	1,820	500	227.50
2012-05-29	1,762	1,762	1,762	1,762	100	220.25
2012-05-28	1,789	1,789	1,762	1,762	800	220.25
2012-05-25	1,922	1,922	1,821	1,829	1,200	228.63
2012-05-24	1,865	1,879	1,851	1,879	2,100	234.88
2012-05-23	1,930	1,930	1,922	1,922	800	240.25
2012-05-22	1,900	1,950	1,890	1,930	3,400	241.25
2012-05-21	1,775	1,889	1,750	1,839	2,100	229.88
2012-05-18	1,750	1,778	1,670	1,760	3,300	220
2012-05-17	1,765	1,845	1,765	1,830	1,100	228.75
2012-05-16	1,761	1,880	1,761	1,781	4,000	222.63
2012-05-15	1,700	1,756	1,690	1,750	5,900	218.75
2012-05-14	1,715	1,830	1,700	1,726	9,900	215.75
2012-05-11	1,869	1,872	1,723	1,723	5,900	215.38
2012-05-10	1,896	1,898	1,886	1,895	1,300	236.88
2012-05-09	1,938	1,965	1,910	1,910	2,500	238.75
2012-05-08	1,980	2,059	1,925	1,930	3,200	241.25
2012-05-07	1,962	1,962	1,877	1,900	3,700	237.50
2012-05-02	2,009	2,009	1,990	1,990	700	248.75
2012-05-01	1,995	2,008	1,953	1,969	1,700	246.13
2012-04-27	1,990	1,995	1,979	1,995	3,900	249.38
2012-04-26	1,950	1,995	1,950	1,995	600	249.38
2012-04-25	1,947	1,952	1,938	1,940	1,800	242.50
2012-04-24	1,971	1,979	1,924	1,932	3,200	241.50
2012-04-23	2,030	2,030	2,000	2,000	1,000	250
2012-04-20	2,020	2,044	2,010	2,041	800	255.13
2012-04-19	1,980	2,060	1,980	2,020	3,000	252.50
2012-04-18	2,039	2,040	2,001	2,030	1,600	253.75
2012-04-17	1,937	2,010	1,931	1,975	3,600	246.88
2012-04-16	1,970	1,980	1,930	1,930	1,300	241.25
2012-04-13	1,968	1,990	1,950	1,976	1,800	247
2012-04-12	2,001	2,020	1,930	1,930	5,500	241.25
2012-04-11	2,000	2,015	1,951	2,000	5,400	250
2012-04-10	2,025	2,037	2,021	2,021	2,700	252.63
2012-04-09	2,100	2,100	2,040	2,069	1,300	258.63
2012-04-06	2,100	2,100	2,070	2,100	1,200	262.50
2012-04-05	2,100	2,139	2,051	2,100	3,400	262.50
2012-04-04	2,145	2,195	2,136	2,136	3,100	267
2012-04-03	2,215	2,230	2,140	2,140	4,600	267.50
2012-04-02	2,350	2,350	2,215	2,215	3,700	276.88
2012-03-30	2,210	2,300	2,135	2,300	10,600	287.50
2012-03-29	2,130	2,450	2,130	2,310	26,900	288.75
2012-03-28	2,065	2,140	2,065	2,080	1,100	260
2012-03-27	2,072	2,080	2,032	2,080	1,700	260
2012-03-26	2,239	2,239	2,050	2,072	10,100	259
2012-03-23	2,251	2,300	2,200	2,220	7,800	277.50
2012-03-22	2,230	2,258	2,230	2,258	2,200	282.25
2012-03-21	2,200	2,230	2,181	2,230	10,300	278.75
2012-03-19	2,350	2,361	2,169	2,230	25,800	278.75
2012-03-16	2,300	2,310	2,127	2,300	81,700	287.50
2012-03-15	1,950	1,960	1,910	1,910	1,600	238.75
2012-03-14	1,958	1,958	1,905	1,955	3,700	244.38
2012-03-13	1,911	1,970	1,900	1,925	1,500	240.63
2012-03-12	1,900	1,999	1,900	1,940	4,200	242.50
2012-03-09	1,900	1,902	1,832	1,895	5,000	236.88
2012-03-08	1,920	1,930	1,920	1,920	2,600	240
2012-03-07	1,880	1,960	1,861	1,920	6,100	240
2012-03-06	2,000	2,000	1,884	2,000	9,100	250
2012-03-05	1,850	2,029	1,810	2,000	19,800	250
2012-03-02	1,687	1,850	1,670	1,800	13,400	225
2012-03-01	1,661	1,687	1,660	1,687	2,700	210.88
2012-02-29	1,670	1,670	1,653	1,653	1,600	206.63
2012-02-28	1,685	1,685	1,646	1,653	2,700	206.63
2012-02-27	1,666	1,692	1,665	1,686	3,600	210.75
2012-02-24	1,654	1,665	1,654	1,665	2,100	208.13
2012-02-23	1,667	1,668	1,640	1,668	4,600	208.50
2012-02-22	1,652	1,655	1,631	1,655	2,600	206.88
2012-02-21	1,661	1,661	1,650	1,651	1,600	206.38
2012-02-20	1,675	1,675	1,663	1,665	2,000	208.13
2012-02-17	1,662	1,698	1,661	1,698	2,300	212.25
2012-02-16	1,661	1,661	1,660	1,661	1,100	207.63
2012-02-15	1,680	1,686	1,651	1,661	3,000	207.63
2012-02-14	1,620	1,665	1,596	1,650	4,900	206.25
2012-02-13	1,650	1,650	1,620	1,620	800	202.50
2012-02-10	1,698	1,698	1,613	1,613	4,000	201.63
2012-02-09	1,690	1,700	1,650	1,650	3,600	206.25
2012-02-08	1,620	1,680	1,620	1,650	1,600	206.25
2012-02-07	1,620	1,625	1,620	1,620	1,800	202.50
2012-02-06	1,620	1,620	1,591	1,602	900	200.25
2012-02-03	1,586	1,586	1,572	1,583	1,200	197.88
2012-02-02	1,585	1,600	1,585	1,600	400	200
2012-02-01	1,587	1,630	1,570	1,600	3,300	200
2012-01-31	1,600	1,634	1,540	1,634	6,800	204.25
2012-01-30	1,635	1,635	1,616	1,634	1,600	204.25
2012-01-27	1,582	1,633	1,580	1,633	2,200	204.13
2012-01-26	1,655	1,655	1,600	1,600	6,000	200
2012-01-25	1,644	1,660	1,620	1,660	2,100	207.50
2012-01-24	1,675	1,675	1,610	1,644	3,100	205.50
2012-01-23	1,610	1,696	1,570	1,696	4,600	212
2012-01-20	1,620	1,620	1,600	1,600	2,500	200
2012-01-19	1,650	1,650	1,605	1,610	1,300	201.25
2012-01-18	1,650	1,650	1,650	1,650	100	206.25
2012-01-17	1,700	1,700	1,650	1,650	900	206.25
2012-01-16	1,640	1,660	1,640	1,655	900	206.88
2012-01-13	1,657	1,661	1,657	1,657	1,100	207.13
2012-01-12	1,680	1,690	1,633	1,642	1,700	205.25
2012-01-11	1,768	1,768	1,710	1,720	2,000	215
2012-01-10	1,784	1,784	1,701	1,778	5,400	222.25
2012-01-06	1,799	1,799	1,750	1,785	1,800	223.13
2012-01-05	1,780	1,799	1,765	1,799	1,100	224.88
2012-01-04	1,781	1,781	1,759	1,764	1,200	220.50

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 [2012年度]

3641 (株)パピレスの時系列データ [2012年度]