3641 (株)パピレスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,080	3,295	3,055	3,190	121,300	797.50
2013-12-27	3,080	3,080	2,983	2,991	44,500	747.75
2013-12-26	2,932	3,050	2,925	2,982	52,600	745.50
2013-12-25	2,671	2,939	2,670	2,932	91,100	733
2013-12-24	2,650	2,791	2,626	2,671	74,900	667.75
2013-12-20	2,764	2,807	2,595	2,616	81,600	654
2013-12-19	2,771	2,860	2,756	2,760	32,800	690
2013-12-18	2,840	2,865	2,632	2,765	104,600	691.25
2013-12-17	2,910	2,972	2,855	2,857	37,800	714.25
2013-12-16	3,075	3,080	2,902	2,912	49,500	728
2013-12-13	3,215	3,230	3,070	3,085	50,500	771.25
2013-12-12	3,175	3,250	3,120	3,215	51,000	803.75
2013-12-11	3,195	3,335	3,160	3,290	98,700	822.50
2013-12-10	3,235	3,240	3,115	3,175	88,600	793.75
2013-12-09	3,100	3,200	3,030	3,200	107,300	800
2013-12-06	3,095	3,115	2,921	2,976	78,500	744
2013-12-05	3,160	3,205	3,055	3,075	78,100	768.75
2013-12-04	3,050	3,280	3,030	3,230	117,800	807.50
2013-12-03	3,250	3,255	3,180	3,190	66,600	797.50
2013-12-02	3,400	3,400	3,180	3,300	85,600	825
2013-11-29	3,335	3,555	3,330	3,400	135,900	850
2013-11-28	3,330	3,330	3,135	3,300	97,100	825
2013-11-27	3,565	3,585	3,265	3,305	212,100	826.25
2013-11-26	3,465	3,620	3,465	3,565	112,100	891.25
2013-11-25	3,495	3,640	3,450	3,490	123,400	872.50
2013-11-22	3,580	3,725	3,350	3,445	264,800	861.25
2013-11-21	3,750	4,070	3,570	3,650	401,700	912.50
2013-11-20	4,400	4,540	3,775	3,795	635,500	948.75
2013-11-19	3,975	4,300	3,900	4,225	304,900	1,056.25
2013-11-18	3,890	4,140	3,765	4,000	293,100	1,000
2013-11-15	3,460	3,850	3,460	3,755	136,100	938.75
2013-11-14	3,525	3,640	3,455	3,505	99,100	876.25
2013-11-13	3,265	3,665	3,255	3,585	181,700	896.25
2013-11-12	3,300	3,525	3,280	3,335	185,000	833.75
2013-11-11	3,800	3,800	3,260	3,420	342,500	855
2013-11-08	4,180	4,190	3,850	3,960	343,600	990
2013-11-07	4,055	4,500	4,025	4,400	529,100	1,100
2013-11-06	4,005	4,205	3,770	3,855	377,800	963.75
2013-11-05	3,500	4,035	3,400	4,000	677,800	1,000
2013-11-01	3,130	3,445	3,130	3,400	142,200	850
2013-10-31	3,100	3,400	3,035	3,100	111,100	775
2013-10-30	3,275	3,355	3,085	3,100	100,000	775
2013-10-29	3,215	3,490	3,070	3,335	187,700	833.75
2013-10-28	3,630	3,640	3,240	3,240	170,400	810
2013-10-25	3,330	3,570	3,240	3,410	273,400	852.50
2013-10-24	3,150	3,795	3,025	3,500	914,100	875
2013-10-23	2,795	3,200	2,795	3,200	740,800	800
2013-10-22	2,750	2,864	2,620	2,696	221,900	674
2013-10-21	2,500	2,787	2,472	2,750	238,100	687.50
2013-10-18	2,309	2,520	2,283	2,470	112,800	617.50
2013-10-17	2,320	2,320	2,231	2,281	39,600	570.25
2013-10-16	2,383	2,385	2,252	2,253	29,200	563.25
2013-10-15	2,365	2,438	2,297	2,333	35,000	583.25
2013-10-11	2,450	2,479	2,350	2,375	63,400	593.75
2013-10-10	2,400	2,580	2,372	2,447	139,100	611.75
2013-10-09	2,245	2,385	2,200	2,365	50,900	591.25
2013-10-08	2,124	2,400	2,120	2,321	81,200	580.25
2013-10-07	2,300	2,301	2,126	2,170	96,500	542.50
2013-10-04	2,361	2,420	2,245	2,250	122,600	562.50
2013-10-03	2,800	2,889	2,435	2,451	649,500	612.75
2013-10-02	2,021	2,500	2,008	2,500	75,400	625
2013-10-01	2,129	2,129	1,990	2,000	35,000	500
2013-09-30	2,026	2,149	1,970	2,130	40,600	532.50
2013-09-27	1,967	2,195	1,967	2,031	70,800	507.75
2013-09-26	1,940	2,000	1,938	1,979	12,400	494.75
2013-09-25	4,070	4,070	3,850	3,875	19,300	484.38
2013-09-24	4,135	4,135	4,000	4,035	12,200	504.38
2013-09-20	4,100	4,180	4,080	4,135	15,600	516.88
2013-09-19	4,130	4,260	3,920	4,030	57,900	503.75
2013-09-18	4,470	4,470	4,120	4,175	339,600	521.88
2013-09-17	3,770	3,770	3,770	3,770	12,700	471.25
2013-09-13	3,020	3,070	2,960	3,070	5,400	383.75
2013-09-12	3,100	3,165	3,090	3,090	3,200	386.25
2013-09-11	3,085	3,085	2,990	3,070	3,000	383.75
2013-09-10	3,070	3,085	2,985	3,085	4,900	385.63
2013-09-09	3,200	3,265	2,981	3,020	11,000	377.50
2013-09-06	3,275	3,305	3,045	3,145	15,600	393.13
2013-09-05	3,135	3,300	3,100	3,165	23,900	395.63
2013-09-04	2,979	3,135	2,900	3,120	18,500	390
2013-09-03	2,865	3,000	2,826	2,999	9,700	374.88
2013-09-02	2,799	2,865	2,799	2,843	3,200	355.38
2013-08-30	2,745	2,850	2,700	2,849	6,200	356.13
2013-08-29	2,760	2,780	2,735	2,750	1,600	343.75
2013-08-28	2,770	2,810	2,680	2,680	8,700	335
2013-08-27	2,830	2,875	2,820	2,847	3,000	355.88
2013-08-26	2,920	2,920	2,843	2,880	2,200	360
2013-08-23	2,948	2,948	2,875	2,917	3,200	364.63
2013-08-22	2,980	2,980	2,850	2,906	3,700	363.25
2013-08-21	2,971	3,020	2,970	3,020	6,300	377.50
2013-08-20	3,090	3,090	2,985	3,010	19,000	376.25
2013-08-19	3,060	3,090	2,985	3,070	7,100	383.75
2013-08-16	3,090	3,090	2,900	3,050	13,600	381.25
2013-08-15	3,090	3,090	2,980	3,085	13,600	385.63
2013-08-14	3,060	3,120	2,953	2,990	33,300	373.75
2013-08-13	2,800	3,060	2,571	2,949	85,900	368.63
2013-08-12	2,768	2,849	2,710	2,849	33,500	356.13
2013-08-09	2,380	2,398	2,250	2,349	3,400	293.63
2013-08-08	2,413	2,430	2,350	2,350	2,400	293.75
2013-08-07	2,430	2,469	2,420	2,430	5,500	303.75
2013-08-06	2,500	2,500	2,422	2,427	5,100	303.38
2013-08-05	2,500	2,524	2,495	2,495	3,000	311.88
2013-08-02	2,485	2,548	2,485	2,495	2,000	311.88
2013-08-01	2,550	2,550	2,480	2,494	2,700	311.75
2013-07-31	2,588	2,588	2,510	2,550	3,300	318.75
2013-07-30	2,586	2,603	2,578	2,580	3,200	322.50
2013-07-29	2,590	2,630	2,503	2,584	10,400	323
2013-07-26	2,670	2,692	2,630	2,690	4,500	336.25
2013-07-25	2,620	2,670	2,590	2,670	4,500	333.75
2013-07-24	2,567	2,669	2,550	2,647	5,800	330.88
2013-07-23	2,550	2,659	2,550	2,649	4,400	331.13
2013-07-22	2,572	2,600	2,500	2,600	5,100	325
2013-07-19	2,609	2,615	2,567	2,572	5,600	321.50
2013-07-18	2,610	2,637	2,557	2,609	3,700	326.13
2013-07-17	2,572	2,698	2,572	2,610	5,100	326.25
2013-07-16	2,666	2,666	2,619	2,619	4,800	327.38
2013-07-12	2,680	2,680	2,616	2,616	3,100	327
2013-07-11	2,630	2,644	2,620	2,643	1,300	330.38
2013-07-10	2,636	2,685	2,582	2,619	12,200	327.38
2013-07-09	2,701	2,749	2,667	2,685	5,200	335.63
2013-07-08	2,797	2,875	2,710	2,758	14,300	344.75
2013-07-05	2,810	2,828	2,730	2,797	18,300	349.63
2013-07-04	2,845	2,870	2,750	2,830	37,200	353.75
2013-07-03	2,730	2,878	2,585	2,800	48,000	350
2013-07-02	2,351	2,480	2,351	2,480	15,800	310
2013-07-01	2,318	2,350	2,231	2,350	11,600	293.75
2013-06-28	2,080	2,200	2,080	2,200	8,900	275
2013-06-27	2,015	2,061	2,000	2,051	7,900	256.38
2013-06-26	2,152	2,219	2,005	2,014	14,000	251.75
2013-06-25	2,250	2,250	2,110	2,149	10,900	268.63
2013-06-24	2,250	2,288	2,201	2,260	4,700	282.50
2013-06-21	2,270	2,270	2,180	2,242	11,700	280.25
2013-06-20	2,377	2,377	2,350	2,350	9,900	293.75
2013-06-19	2,370	2,395	2,370	2,379	3,500	297.38
2013-06-18	2,365	2,380	2,350	2,359	5,900	294.88
2013-06-17	2,360	2,395	2,351	2,370	7,600	296.25
2013-06-14	2,400	2,420	2,345	2,395	3,800	299.38
2013-06-13	2,378	2,390	2,300	2,370	11,100	296.25
2013-06-12	2,330	2,495	2,330	2,455	7,200	306.88
2013-06-11	2,490	2,490	2,380	2,400	12,700	300
2013-06-10	2,400	2,415	2,271	2,390	28,200	298.75
2013-06-07	2,400	2,440	2,103	2,249	53,800	281.13
2013-06-06	2,711	2,715	2,501	2,503	15,200	312.88
2013-06-05	2,755	2,860	2,735	2,760	7,200	345
2013-06-04	2,790	2,840	2,699	2,770	8,800	346.25
2013-06-03	2,850	2,850	2,793	2,840	8,800	355
2013-05-31	2,897	2,931	2,820	2,850	15,600	356.25
2013-05-30	2,910	2,910	2,820	2,897	9,000	362.13
2013-05-29	2,900	2,993	2,900	2,960	17,400	370
2013-05-28	2,770	3,100	2,770	2,993	15,400	374.13
2013-05-27	2,919	2,919	2,808	2,820	10,300	352.50
2013-05-24	2,890	2,950	2,730	2,920	27,500	365
2013-05-23	3,030	3,070	2,801	2,801	51,000	350.13
2013-05-22	3,185	3,185	3,005	3,020	22,800	377.50
2013-05-21	3,300	3,320	3,085	3,150	24,600	393.75
2013-05-20	3,380	3,395	3,300	3,300	32,100	412.50
2013-05-17	3,120	3,345	3,000	3,330	42,600	416.25
2013-05-16	3,280	3,280	2,863	3,120	84,100	390
2013-05-15	3,470	3,490	3,150	3,280	152,700	410
2013-05-14	4,315	4,320	3,600	3,600	95,700	450
2013-05-13	4,355	4,410	4,270	4,300	49,700	537.50
2013-05-10	4,380	4,480	4,230	4,295	43,900	536.88
2013-05-09	4,200	4,335	4,200	4,310	25,900	538.75
2013-05-08	4,380	4,460	4,160	4,250	57,900	531.25
2013-05-07	4,220	4,350	4,140	4,350	51,200	543.75
2013-05-02	3,995	4,120	3,910	4,120	25,400	515
2013-05-01	4,145	4,145	4,000	4,010	52,600	501.25
2013-04-30	4,070	4,230	4,070	4,160	17,800	520
2013-04-26	4,220	4,285	4,070	4,115	38,600	514.38
2013-04-25	4,340	4,350	4,160	4,290	32,200	536.25
2013-04-24	4,280	4,395	4,245	4,395	28,500	549.38
2013-04-23	4,305	4,320	4,220	4,245	15,600	530.63
2013-04-22	4,400	4,420	4,305	4,330	29,700	541.25
2013-04-19	4,220	4,350	4,150	4,350	27,100	543.75
2013-04-18	4,250	4,345	4,175	4,250	25,000	531.25
2013-04-17	4,350	4,350	4,140	4,300	32,400	537.50
2013-04-16	4,250	4,350	4,155	4,305	46,700	538.13
2013-04-15	4,200	4,555	4,160	4,480	84,800	560
2013-04-12	4,070	4,180	4,015	4,135	26,300	516.88
2013-04-11	4,350	4,355	4,080	4,140	49,500	517.50
2013-04-10	4,070	4,375	4,030	4,325	80,900	540.63
2013-04-09	3,990	4,000	3,890	4,000	37,900	500
2013-04-08	3,855	3,990	3,810	3,990	31,200	498.75
2013-04-05	3,800	3,925	3,705	3,770	37,300	471.25
2013-04-04	3,650	3,790	3,610	3,750	27,500	468.75
2013-04-03	3,585	3,730	3,540	3,720	32,600	465
2013-04-02	3,560	3,595	3,360	3,580	20,800	447.50
2013-04-01	3,890	3,890	3,595	3,595	49,200	449.38
2013-03-29	3,640	3,870	3,565	3,825	47,500	478.13
2013-03-28	3,630	3,655	3,550	3,600	11,100	450
2013-03-27	3,525	3,600	3,455	3,600	17,300	450
2013-03-26	3,605	3,605	3,525	3,525	10,600	440.63
2013-03-25	3,650	3,650	3,590	3,610	10,500	451.25
2013-03-22	3,585	3,620	3,505	3,580	18,200	447.50
2013-03-21	3,560	3,620	3,490	3,540	18,000	442.50
2013-03-19	3,700	3,705	3,560	3,570	24,800	446.25
2013-03-18	3,735	3,845	3,670	3,695	19,500	461.88
2013-03-15	3,665	3,740	3,660	3,665	13,000	458.13
2013-03-14	3,810	3,835	3,650	3,660	20,500	457.50
2013-03-13	3,770	3,850	3,740	3,765	12,800	470.63
2013-03-12	3,880	3,890	3,755	3,800	16,600	475
2013-03-11	4,090	4,090	3,830	3,855	26,700	481.88
2013-03-08	4,330	4,330	4,020	4,020	35,300	502.50
2013-03-07	4,320	4,340	4,080	4,230	113,600	528.75
2013-03-06	3,615	4,120	3,600	4,040	106,400	505
2013-03-05	3,670	3,685	3,540	3,580	17,300	447.50
2013-03-04	3,510	3,660	3,490	3,650	22,700	456.25
2013-03-01	3,465	3,525	3,415	3,510	17,200	438.75
2013-02-28	3,530	3,530	3,435	3,445	16,100	430.63
2013-02-27	3,505	3,550	3,480	3,490	12,500	436.25
2013-02-26	3,430	3,500	3,430	3,485	18,500	435.63
2013-02-25	3,690	3,690	3,550	3,560	19,900	445
2013-02-22	3,780	3,780	3,485	3,600	59,400	450
2013-02-21	3,610	3,795	3,600	3,795	34,400	474.38
2013-02-20	3,415	3,835	3,400	3,675	94,300	459.38
2013-02-19	3,350	3,425	3,285	3,305	20,600	413.13
2013-02-18	3,335	3,455	3,210	3,370	22,200	421.25
2013-02-15	3,620	3,630	3,215	3,330	52,500	416.25
2013-02-14	3,640	3,785	3,575	3,590	37,700	448.75
2013-02-13	4,150	4,165	3,555	3,585	59,700	448.13
2013-02-12	4,120	4,360	4,020	4,065	46,100	508.13
2013-02-08	4,140	4,140	4,035	4,070	14,900	508.75
2013-02-07	4,190	4,250	4,140	4,150	14,800	518.75
2013-02-06	4,160	4,230	4,120	4,230	14,300	528.75
2013-02-05	4,195	4,235	4,150	4,155	17,800	519.38
2013-02-04	4,370	4,370	4,230	4,235	20,700	529.38
2013-02-01	4,335	4,410	4,280	4,340	17,400	542.50
2013-01-31	4,410	4,455	4,270	4,305	35,600	538.13
2013-01-30	4,490	4,525	4,380	4,430	24,800	553.75
2013-01-29	4,645	4,675	4,300	4,380	32,400	547.50
2013-01-28	4,700	4,770	4,530	4,595	58,800	574.38
2013-01-25	4,700	4,950	4,660	4,660	102,700	582.50
2013-01-24	4,300	4,640	4,265	4,590	40,400	573.75
2013-01-23	4,495	4,495	4,310	4,310	15,900	538.75
2013-01-22	4,480	4,510	4,305	4,430	28,300	553.75
2013-01-21	4,600	4,655	4,480	4,485	40,200	560.63
2013-01-18	4,725	4,770	4,620	4,625	28,200	578.13
2013-01-17	4,950	4,955	4,570	4,695	55,000	586.88
2013-01-16	4,990	5,150	4,800	4,855	135,700	606.88
2013-01-15	4,610	4,960	4,545	4,920	149,400	615
2013-01-11	4,420	4,630	4,285	4,485	59,300	560.63
2013-01-10	4,295	4,515	4,205	4,370	48,800	546.25
2013-01-09	4,430	4,440	4,175	4,235	43,600	529.38
2013-01-08	4,500	4,610	4,330	4,420	31,200	552.50
2013-01-07	4,300	4,540	4,150	4,430	51,500	553.75
2013-01-04	4,370	4,400	4,230	4,290	34,900	536.25

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

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

3641 (株)パピレス の時系列データ [2013年度]

3641 (株)パピレスの時系列データ [2013年度]