3641 (株)パピレスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,122	2,161	2,120	2,158	14,200	539.50
2014-12-29	2,140	2,189	2,140	2,142	28,100	535.50
2014-12-26	2,121	2,200	2,119	2,189	47,500	547.25
2014-12-25	2,151	2,159	2,095	2,121	47,600	530.25
2014-12-24	2,258	2,262	2,187	2,189	13,300	547.25
2014-12-22	2,226	2,284	2,175	2,284	19,600	571
2014-12-19	2,200	2,260	2,200	2,226	10,700	556.50
2014-12-18	2,200	2,218	2,180	2,180	14,500	545
2014-12-17	2,170	2,200	2,170	2,170	9,400	542.50
2014-12-16	2,228	2,237	2,171	2,185	19,900	546.25
2014-12-15	2,291	2,320	2,270	2,272	12,700	568
2014-12-12	2,396	2,396	2,310	2,317	10,600	579.25
2014-12-11	2,385	2,386	2,368	2,368	5,900	592
2014-12-10	2,402	2,420	2,367	2,380	12,300	595
2014-12-09	2,408	2,465	2,407	2,449	7,100	612.25
2014-12-08	2,425	2,431	2,406	2,408	8,300	602
2014-12-05	2,411	2,472	2,405	2,418	8,000	604.50
2014-12-04	2,430	2,430	2,402	2,411	3,000	602.75
2014-12-03	2,484	2,499	2,415	2,415	7,000	603.75
2014-12-02	2,491	2,508	2,470	2,483	14,600	620.75
2014-12-01	2,400	2,470	2,400	2,441	7,900	610.25
2014-11-28	2,410	2,410	2,390	2,400	6,200	600
2014-11-27	2,406	2,420	2,395	2,395	6,000	598.75
2014-11-26	2,386	2,419	2,370	2,414	6,400	603.50
2014-11-25	2,350	2,420	2,330	2,386	9,200	596.50
2014-11-21	2,306	2,316	2,291	2,316	7,200	579
2014-11-20	2,375	2,385	2,298	2,316	9,000	579
2014-11-19	2,384	2,384	2,350	2,365	3,700	591.25
2014-11-18	2,310	2,360	2,291	2,334	6,200	583.50
2014-11-17	2,420	2,421	2,300	2,310	13,600	577.50
2014-11-14	2,378	2,417	2,360	2,415	8,200	603.75
2014-11-13	2,452	2,452	2,385	2,385	6,500	596.25
2014-11-12	2,439	2,455	2,401	2,402	29,800	600.50
2014-11-11	2,577	2,580	2,450	2,451	36,200	612.75
2014-11-10	2,685	2,710	2,520	2,577	15,300	644.25
2014-11-07	2,698	2,725	2,689	2,704	50,300	676
2014-11-06	2,639	2,690	2,608	2,681	21,400	670.25
2014-11-05	2,560	2,648	2,520	2,645	14,800	661.25
2014-11-04	2,560	2,565	2,500	2,565	12,800	641.25
2014-10-31	2,550	2,550	2,501	2,549	7,700	637.25
2014-10-30	2,580	2,593	2,503	2,503	4,900	625.75
2014-10-29	2,490	2,570	2,489	2,540	6,500	635
2014-10-28	2,570	2,570	2,470	2,500	13,400	625
2014-10-27	2,564	2,668	2,552	2,592	25,300	648
2014-10-24	2,570	2,598	2,541	2,564	22,400	641
2014-10-23	2,424	2,606	2,424	2,509	22,200	627.25
2014-10-22	2,500	2,500	2,401	2,474	24,100	618.50
2014-10-21	2,350	2,355	2,332	2,350	7,200	587.50
2014-10-20	2,350	2,350	2,270	2,335	7,800	583.75
2014-10-17	2,242	2,280	2,242	2,242	5,700	560.50
2014-10-16	2,190	2,260	2,190	2,241	8,600	560.25
2014-10-15	2,181	2,280	2,179	2,240	8,400	560
2014-10-14	2,250	2,250	2,152	2,160	6,600	540
2014-10-10	2,251	2,280	2,250	2,270	11,300	567.50
2014-10-09	2,268	2,336	2,268	2,296	18,700	574
2014-10-08	2,233	2,260	2,232	2,260	9,600	565
2014-10-07	2,220	2,240	2,211	2,232	4,600	558
2014-10-06	2,238	2,268	2,230	2,230	5,800	557.50
2014-10-03	2,190	2,238	2,181	2,238	5,400	559.50
2014-10-02	2,078	2,184	2,051	2,178	22,500	544.50
2014-10-01	2,301	2,310	2,228	2,228	11,600	557
2014-09-30	2,308	2,317	2,302	2,310	6,000	577.50
2014-09-29	2,371	2,371	2,330	2,330	11,500	582.50
2014-09-26	2,366	2,380	2,366	2,371	2,900	592.75
2014-09-25	2,399	2,399	2,367	2,390	5,400	597.50
2014-09-24	2,390	2,408	2,381	2,397	7,200	599.25
2014-09-22	2,410	2,414	2,375	2,389	5,400	597.25
2014-09-19	2,399	2,439	2,399	2,417	10,500	604.25
2014-09-18	2,449	2,449	2,370	2,391	9,900	597.75
2014-09-17	2,448	2,448	2,422	2,445	7,900	611.25
2014-09-16	2,400	2,438	2,400	2,438	13,000	609.50
2014-09-12	2,413	2,438	2,409	2,426	10,900	606.50
2014-09-11	2,452	2,459	2,434	2,440	5,000	610
2014-09-10	2,443	2,474	2,420	2,463	12,300	615.75
2014-09-09	2,400	2,475	2,391	2,473	18,600	618.25
2014-09-08	2,320	2,402	2,320	2,389	7,700	597.25
2014-09-05	2,373	2,385	2,308	2,320	6,700	580
2014-09-04	2,391	2,400	2,383	2,383	6,200	595.75
2014-09-03	2,377	2,415	2,375	2,381	9,300	595.25
2014-09-02	2,400	2,410	2,376	2,383	7,000	595.75
2014-09-01	2,430	2,430	2,377	2,398	8,300	599.50
2014-08-29	2,309	2,449	2,271	2,433	9,100	608.25
2014-08-28	2,367	2,383	2,256	2,309	17,200	577.25
2014-08-27	2,420	2,420	2,345	2,379	17,900	594.75
2014-08-26	2,492	2,510	2,412	2,425	21,200	606.25
2014-08-25	2,510	2,521	2,470	2,490	24,500	622.50
2014-08-22	2,489	2,489	2,352	2,470	29,400	617.50
2014-08-21	2,470	2,520	2,470	2,500	32,300	625
2014-08-20	2,380	2,488	2,379	2,443	51,000	610.75
2014-08-19	2,375	2,408	2,358	2,375	28,800	593.75
2014-08-18	2,340	2,365	2,307	2,350	32,500	587.50
2014-08-15	2,300	2,341	2,236	2,240	27,900	560
2014-08-14	2,131	2,264	2,131	2,233	22,500	558.25
2014-08-13	2,102	2,175	2,102	2,175	4,200	543.75
2014-08-12	2,092	2,150	2,092	2,133	9,000	533.25
2014-08-11	2,110	2,180	2,088	2,119	31,300	529.75
2014-08-08	1,957	1,987	1,930	1,935	12,600	483.75
2014-08-07	1,985	2,006	1,971	1,971	12,100	492.75
2014-08-06	2,060	2,095	2,008	2,015	12,800	503.75
2014-08-05	2,090	2,096	2,066	2,066	4,800	516.50
2014-08-04	2,081	2,097	2,061	2,097	4,400	524.25
2014-08-01	2,080	2,110	2,060	2,099	6,700	524.75
2014-07-31	2,118	2,155	2,112	2,129	9,400	532.25
2014-07-30	2,070	2,110	2,070	2,100	8,000	525
2014-07-29	2,077	2,108	2,077	2,084	3,200	521
2014-07-28	2,055	2,109	2,055	2,088	3,100	522
2014-07-25	2,092	2,100	2,060	2,070	4,400	517.50
2014-07-24	2,057	2,081	2,055	2,077	3,300	519.25
2014-07-23	2,054	2,080	2,040	2,070	3,600	517.50
2014-07-22	2,026	2,090	2,026	2,065	6,100	516.25
2014-07-18	2,075	2,075	2,061	2,061	7,700	515.25
2014-07-17	2,150	2,151	2,089	2,090	6,400	522.50
2014-07-16	2,190	2,190	2,115	2,130	9,900	532.50
2014-07-15	2,109	2,181	2,109	2,180	9,700	545
2014-07-14	2,128	2,128	2,080	2,117	7,200	529.25
2014-07-11	2,110	2,118	2,098	2,101	6,300	525.25
2014-07-10	2,198	2,198	2,124	2,152	11,400	538
2014-07-09	2,200	2,200	2,140	2,177	16,200	544.25
2014-07-08	2,180	2,200	2,172	2,189	3,800	547.25
2014-07-07	2,181	2,218	2,179	2,190	13,800	547.50
2014-07-04	2,210	2,233	2,180	2,190	11,700	547.50
2014-07-03	2,198	2,220	2,181	2,210	24,600	552.50
2014-07-02	2,160	2,190	2,158	2,166	8,900	541.50
2014-07-01	2,150	2,170	2,147	2,168	20,000	542
2014-06-30	2,090	2,164	2,082	2,142	8,600	535.50
2014-06-27	2,155	2,155	2,080	2,100	14,000	525
2014-06-26	2,132	2,141	2,124	2,138	6,100	534.50
2014-06-25	2,119	2,144	2,119	2,132	8,000	533
2014-06-24	2,160	2,198	2,105	2,169	22,100	542.25
2014-06-23	2,115	2,130	2,051	2,130	9,100	532.50
2014-06-20	2,155	2,155	2,111	2,115	7,200	528.75
2014-06-19	2,140	2,148	2,112	2,117	13,400	529.25
2014-06-18	2,199	2,200	2,133	2,146	27,000	536.50
2014-06-17	2,191	2,220	2,106	2,201	28,900	550.25
2014-06-16	2,250	2,299	2,201	2,241	93,700	560.25
2014-06-13	1,990	2,039	1,980	2,037	11,800	509.25
2014-06-12	2,010	2,030	1,990	2,025	17,100	506.25
2014-06-11	2,070	2,100	2,050	2,053	12,300	513.25
2014-06-10	2,185	2,190	2,068	2,090	25,000	522.50
2014-06-09	2,184	2,190	2,080	2,151	34,100	537.75
2014-06-06	1,921	2,090	1,920	2,084	78,300	521
2014-06-05	1,890	1,915	1,849	1,884	14,100	471
2014-06-04	1,890	1,950	1,866	1,888	23,100	472
2014-06-03	1,884	1,900	1,870	1,899	12,400	474.75
2014-06-02	1,870	1,886	1,858	1,884	14,700	471
2014-05-30	1,836	1,860	1,825	1,845	10,500	461.25
2014-05-29	1,766	1,845	1,765	1,845	15,000	461.25
2014-05-28	1,797	1,814	1,770	1,782	9,400	445.50
2014-05-27	1,737	1,829	1,735	1,797	21,300	449.25
2014-05-26	1,674	1,757	1,674	1,745	16,700	436.25
2014-05-23	1,640	1,688	1,637	1,676	10,200	419
2014-05-22	1,549	1,636	1,549	1,634	18,600	408.50
2014-05-21	1,547	1,586	1,520	1,548	14,700	387
2014-05-20	1,599	1,599	1,543	1,578	39,000	394.50
2014-05-19	1,801	1,801	1,517	1,543	37,400	385.75
2014-05-16	1,810	1,830	1,780	1,810	25,000	452.50
2014-05-15	1,850	1,938	1,816	1,878	73,200	469.50
2014-05-14	2,050	2,140	2,046	2,118	19,300	529.50
2014-05-13	2,020	2,050	2,017	2,040	11,200	510
2014-05-12	2,050	2,073	2,002	2,013	8,600	503.25
2014-05-09	2,015	2,050	2,010	2,040	3,300	510
2014-05-08	2,022	2,049	2,022	2,033	4,300	508.25
2014-05-07	2,061	2,061	2,015	2,030	8,500	507.50
2014-05-02	2,116	2,116	2,080	2,082	5,500	520.50
2014-05-01	2,124	2,124	2,043	2,102	14,500	525.50
2014-04-30	2,123	2,123	2,073	2,076	3,500	519
2014-04-28	2,120	2,150	2,120	2,130	900	532.50
2014-04-25	2,160	2,178	2,125	2,149	5,400	537.25
2014-04-24	2,189	2,189	2,151	2,170	4,100	542.50
2014-04-23	2,150	2,194	2,124	2,190	4,400	547.50
2014-04-22	2,195	2,195	2,137	2,146	2,400	536.50
2014-04-21	2,200	2,223	2,160	2,164	8,600	541
2014-04-18	2,124	2,174	2,111	2,174	4,200	543.50
2014-04-17	2,155	2,175	2,090	2,124	9,800	531
2014-04-16	2,090	2,145	2,080	2,139	5,600	534.75
2014-04-15	2,140	2,140	2,087	2,090	5,600	522.50
2014-04-14	2,105	2,158	2,010	2,120	10,600	530
2014-04-11	2,125	2,135	2,065	2,080	17,900	520
2014-04-10	2,131	2,200	2,125	2,168	12,700	542
2014-04-09	2,181	2,182	2,125	2,125	10,800	531.25
2014-04-08	2,225	2,225	2,160	2,194	11,100	548.50
2014-04-07	2,224	2,242	2,200	2,220	3,600	555
2014-04-04	2,305	2,305	2,250	2,269	8,800	567.25
2014-04-03	2,350	2,360	2,308	2,318	6,200	579.50
2014-04-02	2,290	2,326	2,278	2,325	14,400	581.25
2014-04-01	2,355	2,359	2,240	2,274	14,700	568.50
2014-03-31	2,198	2,350	2,176	2,305	34,100	576.25
2014-03-28	2,059	2,147	2,048	2,120	14,100	530
2014-03-27	1,930	2,010	1,925	2,009	13,200	502.25
2014-03-26	1,960	2,001	1,951	1,965	9,700	491.25
2014-03-25	2,021	2,063	1,971	1,998	8,100	499.50
2014-03-24	2,000	2,030	1,990	2,025	13,100	506.25
2014-03-20	2,120	2,122	1,939	1,980	47,100	495
2014-03-19	2,156	2,160	2,100	2,122	9,300	530.50
2014-03-18	2,207	2,220	2,120	2,156	11,100	539
2014-03-17	2,176	2,212	2,150	2,157	10,400	539.25
2014-03-14	2,180	2,274	2,150	2,176	28,500	544
2014-03-13	2,331	2,374	2,303	2,303	8,500	575.75
2014-03-12	2,360	2,387	2,320	2,330	6,600	582.50
2014-03-11	2,395	2,443	2,367	2,371	14,100	592.75
2014-03-10	2,397	2,421	2,360	2,395	7,200	598.75
2014-03-07	2,480	2,480	2,395	2,396	9,900	599
2014-03-06	2,357	2,470	2,357	2,430	16,600	607.50
2014-03-05	2,335	2,370	2,322	2,354	13,700	588.50
2014-03-04	2,266	2,323	2,255	2,294	10,200	573.50
2014-03-03	2,302	2,340	2,260	2,306	16,200	576.50
2014-02-28	2,410	2,416	2,365	2,391	18,000	597.75
2014-02-27	2,520	2,541	2,423	2,437	25,800	609.25
2014-02-26	2,561	2,639	2,510	2,534	21,800	633.50
2014-02-25	2,790	2,797	2,590	2,620	59,300	655
2014-02-24	2,410	2,699	2,410	2,675	80,600	668.75
2014-02-21	2,371	2,413	2,371	2,399	5,700	599.75
2014-02-20	2,428	2,449	2,350	2,359	13,400	589.75
2014-02-19	2,420	2,480	2,385	2,428	13,200	607
2014-02-18	2,268	2,451	2,268	2,421	25,100	605.25
2014-02-17	2,310	2,351	2,250	2,290	20,500	572.50
2014-02-14	2,458	2,458	2,291	2,302	21,800	575.50
2014-02-13	2,558	2,558	2,400	2,408	27,600	602
2014-02-12	2,660	2,680	2,550	2,558	51,400	639.50
2014-02-10	2,500	2,720	2,481	2,640	98,300	660
2014-02-07	2,401	2,460	2,313	2,366	24,400	591.50
2014-02-06	2,202	2,386	2,202	2,359	41,900	589.75
2014-02-05	2,298	2,330	2,114	2,199	38,200	549.75
2014-02-04	2,046	2,265	2,031	2,180	93,100	545
2014-02-03	2,614	2,618	2,472	2,496	36,900	624
2014-01-31	2,770	2,822	2,630	2,661	28,400	665.25
2014-01-30	2,781	2,781	2,712	2,750	25,300	687.50
2014-01-29	2,805	2,880	2,805	2,820	17,500	705
2014-01-28	2,820	2,885	2,725	2,762	36,900	690.50
2014-01-27	2,811	2,882	2,810	2,810	43,100	702.50
2014-01-24	3,000	3,035	2,962	3,000	24,600	750
2014-01-23	3,130	3,130	3,055	3,060	17,400	765
2014-01-22	3,120	3,160	3,040	3,080	28,400	770
2014-01-21	3,210	3,215	3,115	3,120	45,500	780
2014-01-20	3,020	3,150	2,990	3,140	46,400	785
2014-01-17	2,909	2,981	2,889	2,970	21,200	742.50
2014-01-16	2,986	3,020	2,874	2,915	40,200	728.75
2014-01-15	3,095	3,130	2,980	2,980	35,500	745
2014-01-14	3,040	3,140	3,000	3,065	31,200	766.25
2014-01-10	3,175	3,185	3,110	3,140	29,000	785
2014-01-09	3,075	3,280	3,075	3,200	89,300	800
2014-01-08	3,140	3,140	3,070	3,070	25,700	767.50
2014-01-07	3,240	3,240	2,996	3,070	58,500	767.50
2014-01-06	3,320	3,320	3,170	3,185	91,400	796.25

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

3641 (株)パピレス の時系列データ [2014年度]

3641 (株)パピレスの時系列データ [2014年度]