3641 (株)パピレス の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303,5803,5803,4203,4308,200857.50
2015-12-293,4153,5103,4053,5107,700877.50
2015-12-283,2903,4003,2903,4003,600850
2015-12-253,3153,3203,2403,2901,900822.50
2015-12-243,3053,3453,2603,2803,900820
2015-12-223,3253,3403,1603,2006,200800
2015-12-213,2203,2303,1653,18510,500796.25
2015-12-183,2253,2253,1403,2001,800800
2015-12-173,2003,2703,2003,2253,300806.25
2015-12-163,2353,2603,2003,2009,800800
2015-12-153,2303,2653,1503,20010,400800
2015-12-143,2003,2803,1903,2807,400820
2015-12-113,3503,3503,3003,3402,000835
2015-12-103,2153,2903,2003,2806,300820
2015-12-093,3553,3603,2703,28015,300820
2015-12-083,4053,4103,3803,3853,800846.25
2015-12-073,4703,4703,4103,4102,700852.50
2015-12-043,4153,4203,3703,4007,900850
2015-12-033,4753,4753,4053,4552,400863.75
2015-12-023,4703,4703,3903,4051,900851.25
2015-12-013,4853,4853,4003,4051,500851.25
2015-11-303,4203,4403,3953,3952,300848.75
2015-11-273,5203,5203,4603,4601,200865
2015-11-263,4903,5203,4803,5206,500880
2015-11-253,4253,4703,3603,47013,000867.50
2015-11-243,4903,4953,4003,42511,800856.25
2015-11-203,5003,5353,4703,5203,200880
2015-11-193,4903,5353,4753,5103,400877.50
2015-11-183,5103,5403,4953,4958,900873.75
2015-11-173,5703,5953,4453,53518,300883.75
2015-11-163,5203,6003,5203,6006,300900
2015-11-133,5053,5903,5053,5608,800890
2015-11-123,7003,7053,6153,62512,500906.25
2015-11-113,6003,8303,4053,76045,700940
2015-11-103,7753,7753,6503,68015,200920
2015-11-093,6853,7153,6603,7057,500926.25
2015-11-063,7403,7403,5803,6156,800903.75
2015-11-053,7003,7053,5103,53011,500882.50
2015-11-043,7853,7903,6203,6908,300922.50
2015-11-023,9103,9453,7703,78015,500945
2015-10-303,6003,8903,5853,87539,700968.75
2015-10-293,3453,6503,3453,60023,900900
2015-10-283,4453,4503,3153,3556,800838.75
2015-10-273,5803,5803,4103,4454,400861.25
2015-10-263,5153,6353,5053,5108,700877.50
2015-10-233,3603,5403,3603,46015,200865
2015-10-223,3003,4453,2703,4009,800850
2015-10-213,2753,3553,2703,3006,000825
2015-10-203,3753,3753,2953,3007,100825
2015-10-193,3203,3853,3153,3754,200843.75
2015-10-163,3303,3503,2853,3202,500830
2015-10-153,2853,3303,2853,3105,200827.50
2015-10-143,4153,4153,3153,3552,800838.75
2015-10-133,3953,4503,3453,4203,000855
2015-10-093,3253,4203,3053,4057,200851.25
2015-10-083,4703,4703,3253,3957,200848.75
2015-10-073,3753,4803,3703,43010,600857.50
2015-10-063,4203,4303,3003,37011,000842.50
2015-10-053,2253,3703,2103,35019,500837.50
2015-10-023,1303,1753,1253,1753,300793.75
2015-10-013,1753,1953,1203,1853,800796.25
2015-09-303,1603,2303,0903,2159,400803.75
2015-09-293,1053,1302,9993,07511,900768.75
2015-09-283,0653,1753,0653,1104,700777.50
2015-09-253,1453,1703,0603,11514,900778.75
2015-09-243,1053,2353,1003,1858,900796.25
2015-09-183,1253,2203,1153,16014,100790
2015-09-173,1503,2403,1503,24010,100810
2015-09-163,1553,2103,0653,17020,300792.50
2015-09-153,1603,2403,1003,11014,500777.50
2015-09-143,4053,4753,1503,20027,800800
2015-09-113,2353,3803,1653,38018,900845
2015-09-103,1053,2903,0703,23515,600808.75
2015-09-093,2003,3003,0853,17543,400793.75
2015-09-083,3003,3002,9342,97680,900744
2015-09-073,2503,4403,1953,23536,000808.75
2015-09-043,5603,5603,1003,32040,100830
2015-09-033,5703,6053,4303,51017,900877.50
2015-09-023,3003,5103,2853,43015,700857.50
2015-09-013,6903,6903,3153,33535,400833.75
2015-08-313,5203,7403,5003,62048,600905
2015-08-283,4853,4853,3803,40014,100850
2015-08-273,5203,5803,2903,41533,600853.75
2015-08-263,2503,4953,1053,45052,700862.50
2015-08-253,0703,4302,9603,24585,000811.25
2015-08-243,3403,4653,1053,13578,600783.75
2015-08-213,4753,6253,3753,38049,700845
2015-08-203,8403,9503,4603,52098,400880
2015-08-193,6103,8003,5603,70041,300925
2015-08-183,5003,7703,4653,70061,500925
2015-08-173,2653,8703,2653,560203,700890
2015-08-143,1803,2703,1553,24064,000810
2015-08-133,2753,4803,0253,390377,600847.50
2015-08-122,7153,0652,7153,065421,600766.25
2015-08-112,5652,5652,5652,56529,700641.25
2015-08-102,0652,0902,0252,0656,000516.25
2015-08-072,0602,1002,0602,0615,300515.25
2015-08-062,0812,0812,0602,0601,900515
2015-08-052,0512,0952,0512,0702,200517.50
2015-08-042,0992,1352,0152,0807,500520
2015-08-032,0502,1002,0192,0191,100504.75
2015-07-312,0702,0842,0002,0326,700508
2015-07-302,0852,0852,0422,0422,800510.50
2015-07-292,0972,1302,0502,0855,600521.25
2015-07-282,0992,1502,0552,09213,200523
2015-07-272,1202,1232,0802,1104,700527.50
2015-07-242,1342,1352,1002,1291,600532.25
2015-07-232,1102,1302,0902,1127,400528
2015-07-222,1002,1302,0802,1287,900532
2015-07-212,1002,1412,1002,13917,700534.75
2015-07-172,0782,0782,0122,0667,500516.50
2015-07-162,0152,0402,0152,0406,500510
2015-07-152,0602,0672,0262,0403,500510
2015-07-142,0782,0782,0122,0245,000506
2015-07-132,0042,0202,0042,0101,000502.50
2015-07-102,0532,0532,0032,0034,300500.75
2015-07-091,9802,0111,8872,00314,000500.75
2015-07-082,1322,1322,0252,02513,800506.25
2015-07-072,0492,1272,0312,09311,600523.25
2015-07-062,0102,0312,0092,0205,500505
2015-07-032,0862,0862,0502,0505,600512.50
2015-07-022,0492,0882,0052,08815,900522
2015-07-011,9601,9891,9601,9703,600492.50
2015-06-301,9591,9881,9451,96013,500490
2015-06-291,9702,0201,9401,95827,500489.50
2015-06-262,1222,1422,0562,07544,100518.75
2015-06-252,5152,5972,1102,172275,300543
2015-06-242,2652,2652,2652,26518,200566.25
2015-06-231,8671,8671,8651,8652,600466.25
2015-06-221,8751,8771,8621,8756,200468.75
2015-06-191,8651,8651,8551,855900463.75
2015-06-181,8511,8681,8511,8651,200466.25
2015-06-171,8511,8741,8471,8624,700465.50
2015-06-161,8571,8761,8551,8606,900465
2015-06-151,8521,8601,8511,86014,100465
2015-06-121,8451,8841,8451,8843,900471
2015-06-111,8451,8501,8451,8503,300462.50
2015-06-101,8371,8501,8371,84523,600461.25
2015-06-091,8751,8771,8501,8507,200462.50
2015-06-081,8851,8951,8751,8753,000468.75
2015-06-051,8951,9101,8861,8866,600471.50
2015-06-041,8901,8991,8731,89626,200474
2015-06-031,8901,8901,8551,8908,700472.50
2015-06-021,9011,9011,8841,8955,300473.75
2015-06-011,8901,9101,8801,9027,000475.50
2015-05-291,8691,8901,8651,8907,600472.50
2015-05-281,8431,8681,8431,8579,300464.25
2015-05-271,8361,8481,8361,8424,000460.50
2015-05-261,8351,8531,8271,8489,600462
2015-05-251,8221,8341,8221,8337,800458.25
2015-05-221,8171,8211,8101,8207,000455
2015-05-211,8131,8281,8131,8135,700453.25
2015-05-201,8041,8171,8041,8133,300453.25
2015-05-191,8201,8201,8021,8044,900451
2015-05-181,8101,8101,8001,80010,200450
2015-05-151,8681,8701,8101,82029,300455
2015-05-141,9101,9251,9061,92010,300480
2015-05-131,8951,9151,8951,9107,100477.50
2015-05-121,8851,9041,8841,8963,700474
2015-05-111,8901,8901,8701,8897,300472.25
2015-05-081,8801,8991,8801,899500474.75
2015-05-071,9001,9001,8731,8852,700471.25
2015-05-011,9311,9311,8691,89711,100474.25
2015-04-301,9501,9501,9001,93614,800484
2015-04-281,9651,9701,9421,9426,000485.50
2015-04-271,9501,9571,9381,95710,300489.25
2015-04-241,9291,9371,9201,9374,100484.25
2015-04-231,9211,9291,9171,9292,700482.25
2015-04-221,9301,9401,9191,9352,500483.75
2015-04-211,9171,9301,9111,9226,300480.50
2015-04-201,9571,9581,9001,9217,400480.25
2015-04-171,9601,9701,9401,9615,300490.25
2015-04-161,9601,9601,9331,9594,500489.75
2015-04-151,9531,9781,9451,9525,700488
2015-04-141,9451,9551,9181,9537,300488.25
2015-04-131,9521,9611,9481,9586,300489.50
2015-04-101,9701,9821,9631,9635,700490.75
2015-04-091,9752,0121,9701,98116,500495.25
2015-04-081,9741,9761,9671,9685,500492
2015-04-071,9751,9771,9551,97012,000492.50
2015-04-061,9061,9741,9051,97012,200492.50
2015-04-031,9051,9071,9041,9061,900476.50
2015-04-021,9001,9021,8801,9023,200475.50
2015-04-011,8751,8951,8751,8801,400470
2015-03-311,8811,8881,8711,8755,100468.75
2015-03-301,8801,8851,8741,8814,100470.25
2015-03-271,8961,9211,8781,88013,700470
2015-03-261,9121,9201,8911,89710,400474.25
2015-03-251,9421,9431,9111,9337,600483.25
2015-03-241,9441,9481,9401,9447,100486
2015-03-231,9201,9451,9201,9457,400486.25
2015-03-201,9071,9191,9011,9186,700479.50
2015-03-191,9041,9681,8941,90821,000477
2015-03-181,8991,9081,8951,90510,900476.25
2015-03-171,9241,9241,8911,89919,300474.75
2015-03-161,9011,9701,8681,92466,000481
2015-03-131,8201,8201,8061,80711,400451.75
2015-03-121,8421,8491,8151,82014,600455
2015-03-111,8321,8361,8291,8355,800458.75
2015-03-101,8441,8461,8361,8363,200459
2015-03-091,8801,8871,8381,85024,800462.50
2015-03-061,8771,8811,8631,86711,200466.75
2015-03-051,8831,8871,8761,8774,300469.25
2015-03-041,8851,8991,8751,8886,100472
2015-03-031,8991,8991,8701,87412,000468.50
2015-03-021,8701,8941,8641,89414,000473.50
2015-02-271,8641,8711,8631,8697,800467.25
2015-02-261,8781,8781,8631,8636,400465.75
2015-02-251,8651,8801,8581,8789,600469.50
2015-02-241,8751,8781,8601,86014,500465
2015-02-231,8801,8981,8661,87814,600469.50
2015-02-201,8811,8891,8711,8719,700467.75
2015-02-191,9151,9151,8801,88111,500470.25
2015-02-181,8741,9081,8741,90814,100477
2015-02-171,8781,8991,8581,88113,500470.25
2015-02-161,9001,9281,8791,88127,800470.25
2015-02-132,0122,0251,9301,94050,500485
2015-02-122,1232,1232,0032,01078,200502.50
2015-02-102,1962,2262,1212,22317,400555.75
2015-02-092,1032,1962,1032,1968,400549
2015-02-062,1002,1052,0872,0983,700524.50
2015-02-052,0672,0992,0672,0924,700523
2015-02-042,0692,0722,0652,0655,000516.25
2015-02-032,0672,0732,0652,0696,600517.25
2015-02-022,0702,0762,0662,0742,400518.50
2015-01-302,0802,0932,0692,0736,100518.25
2015-01-292,1002,1032,0912,0927,900523
2015-01-282,1252,1252,0802,10011,100525
2015-01-272,1212,1472,0862,1255,500531.25
2015-01-262,1152,1282,1072,1202,700530
2015-01-232,1902,1902,1412,1424,200535.50
2015-01-222,2082,2082,0952,14010,300535
2015-01-212,1952,1952,1812,1892,700547.25
2015-01-202,2102,2102,1602,1953,500548.75
2015-01-192,2002,2062,1862,2063,100551.50
2015-01-162,1862,1872,1512,1657,500541.25
2015-01-152,1872,1982,1852,1883,600547
2015-01-142,2302,2302,2012,2023,000550.50
2015-01-132,2012,2282,1972,2273,900556.75
2015-01-092,2302,2302,2102,2176,600554.25
2015-01-082,2502,2502,2012,2146,200553.50
2015-01-072,1862,2302,1862,2254,700556.25
2015-01-062,2062,2252,1812,18111,500545.25
2015-01-052,1602,2252,1592,20610,200551.50

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