3641 (株)パピレス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304,2004,5054,2004,50531,9002,252.50
2016-12-294,2154,5054,1554,32045,7002,160
2016-12-284,4504,4604,1954,26539,2002,132.50
2016-12-274,2054,5404,1254,28597,4002,142.50
2016-12-263,8854,1703,8404,06535,7002,032.50
2016-12-223,8703,9203,8353,85515,5001,927.50
2016-12-213,9453,9853,8603,92529,7001,962.50
2016-12-203,8103,9253,7453,92524,7001,962.50
2016-12-193,9503,9503,7503,80018,6001,900
2016-12-163,8103,9503,8103,88015,3001,940
2016-12-153,7753,7853,7003,74513,6001,872.50
2016-12-143,9954,0053,7553,77526,0001,887.50
2016-12-133,7353,9353,6803,93029,2001,965
2016-12-123,8103,8453,6653,70024,4001,850
2016-12-093,7053,7953,6003,77533,9001,887.50
2016-12-083,8653,8653,7053,77034,0001,885
2016-12-073,9103,9403,8453,86519,3001,932.50
2016-12-064,0004,0503,9053,90512,9001,952.50
2016-12-053,8104,0203,6903,98034,8001,990
2016-12-023,8654,0203,8553,88028,5001,940
2016-12-014,1304,1353,7803,90065,9001,950
2016-11-304,2154,2454,1004,13027,7002,065
2016-11-294,1904,2504,1404,21528,2002,107.50
2016-11-284,0454,2903,9604,26051,5002,130
2016-11-253,9954,1053,7653,94046,1001,970
2016-11-244,1104,1603,9503,99548,3001,997.50
2016-11-224,3704,3904,1004,16573,5002,082.50
2016-11-214,5004,6854,3854,40566,6002,202.50
2016-11-184,4354,4704,3304,35025,8002,175
2016-11-174,3854,5654,3004,38559,3002,192.50
2016-11-164,2354,4804,2054,45552,9002,227.50
2016-11-154,0604,4803,9504,28576,8002,142.50
2016-11-144,3804,4004,0354,09096,4002,045
2016-11-113,8304,3353,7454,295143,5002,147.50
2016-11-103,6003,8003,6003,68553,1001,842.50
2016-11-093,5703,5903,2103,400105,1001,700
2016-11-083,7003,7403,3753,59073,0001,795
2016-11-073,6853,8403,6203,70072,4001,850
2016-11-043,5503,6653,4153,585110,4001,792.50
2016-11-023,3203,6803,3053,595247,3001,797.50
2016-11-013,2953,2953,2953,29517,9001,647.50
2016-10-312,9142,9142,7802,79118,1001,395.50
2016-10-282,9292,9402,8852,91511,7001,457.50
2016-10-272,9032,9602,8202,88514,9001,442.50
2016-10-262,9192,9952,9192,93725,1001,468.50
2016-10-252,8502,9072,8162,90514,0001,452.50
2016-10-242,9302,9762,8352,85128,0001,425.50
2016-10-212,9403,0152,8662,92132,6001,460.50
2016-10-202,8212,9882,7422,95748,9001,478.50
2016-10-192,9002,9012,7152,85051,3001,425
2016-10-183,0003,0002,8512,93064,2001,465
2016-10-172,8673,0552,7812,970122,7001,485
2016-10-142,5582,8102,5512,74098,6001,370
2016-10-132,6012,6382,5382,60567,4001,302.50
2016-10-122,5752,6182,4672,58781,6001,293.50
2016-10-112,4402,5882,4042,55597,9001,277.50
2016-10-072,4032,4322,3552,36619,7001,183
2016-10-062,3632,4342,3162,40052,6001,200
2016-10-052,2502,3082,2312,30133,4001,150.50
2016-10-042,1792,2202,1672,22011,7001,110
2016-10-032,1702,1872,1642,17920,8001,089.50
2016-09-302,1002,1452,0632,13614,0001,068
2016-09-292,1372,1402,1192,1218,4001,060.50
2016-09-282,1752,1962,1302,13717,0001,068.50
2016-09-272,1702,1992,1302,19612,9001,098
2016-09-262,1522,1892,1412,17222,3001,086
2016-09-232,0542,1342,0362,11517,9001,057.50
2016-09-212,0022,0401,9972,03413,7001,017
2016-09-202,0152,0201,9942,00315,6001,001.50
2016-09-161,9331,9781,9281,9789,000989
2016-09-151,9361,9451,9261,9326,000966
2016-09-141,9731,9731,9331,9439,600971.50
2016-09-132,0002,0001,9571,9626,500981
2016-09-122,0132,0141,9511,96817,800984
2016-09-092,0112,0272,0062,0156,0001,007.50
2016-09-082,0442,0442,0212,0363,9001,018
2016-09-072,0032,0251,9952,02312,4001,011.50
2016-09-061,9872,0061,9861,98611,100993
2016-09-052,0002,0291,9851,9874,200993.50
2016-09-022,0092,0281,9851,9997,100999.50
2016-09-012,0002,0211,9842,0098,3001,004.50
2016-08-312,0202,0202,0002,0112,9001,005.50
2016-08-302,0022,0351,9762,0059,6001,002.50
2016-08-292,0352,0352,0102,0166,2001,008
2016-08-262,0042,0701,9892,05611,7001,028
2016-08-251,9692,0061,9221,9757,500987.50
2016-08-241,9681,9771,9411,9615,400980.50
2016-08-231,9501,9731,9231,9688,800984
2016-08-221,9661,9661,9001,91117,500955.50
2016-08-192,0242,0241,9631,96917,700984.50
2016-08-182,0652,0702,0202,0278,1001,013.50
2016-08-172,0312,0992,0142,06822,3001,034
2016-08-162,1252,1682,0612,06521,5001,032.50
2016-08-152,1882,2802,1122,12540,8001,062.50
2016-08-122,0302,1992,0302,18262,8001,091
2016-08-102,0062,0271,9761,99424,000997
2016-08-091,8851,9781,8661,96619,100983
2016-08-081,9211,9211,8601,86519,700932.50
2016-08-051,8411,8611,8351,83511,500917.50
2016-08-041,8951,8951,8301,86720,300933.50
2016-08-031,9311,9691,8981,90618,400953
2016-08-022,0002,0001,9461,94611,800973
2016-08-011,9652,0041,9241,96313,900981.50
2016-07-291,9001,9651,8751,96514,600982.50
2016-07-281,9631,9631,9071,91317,900956.50
2016-07-272,0372,0441,9361,96336,200981.50
2016-07-262,0702,0921,9972,03723,4001,018.50
2016-07-252,0962,1172,0522,08010,5001,040
2016-07-222,1682,1682,0852,1088,2001,054
2016-07-212,1742,1742,1142,1437,7001,071.50
2016-07-202,1382,1542,1002,1446,6001,072
2016-07-192,0202,1402,0162,13823,8001,069
2016-07-152,2102,2102,0062,05638,0001,028
2016-07-142,1472,2282,1312,22015,8001,110
2016-07-132,1452,1472,1092,13520,5001,067.50
2016-07-122,1202,1242,0812,1059,3001,052.50
2016-07-112,1382,1552,0702,09024,8001,045
2016-07-082,1282,1282,0352,08813,4001,044
2016-07-072,2102,2372,1002,12722,2001,063.50
2016-07-062,1872,2382,1602,23814,7001,119
2016-07-052,3412,3412,2392,24215,5001,121
2016-07-042,3302,3382,3002,31612,7001,158
2016-07-012,2452,3002,2302,30014,8001,150
2016-06-302,2402,2482,2032,23726,3001,118.50
2016-06-292,1212,1802,1152,16021,1001,080
2016-06-282,1302,1872,0402,11842,4001,059
2016-06-272,0752,2552,0702,23034,6001,115
2016-06-242,4482,4491,9952,09954,1001,049.50
2016-06-232,1982,3402,1812,33323,6001,166.50
2016-06-222,3502,3502,2392,2399,8001,119.50
2016-06-212,3222,3902,3012,33920,0001,169.50
2016-06-202,1902,3692,1902,31222,3001,156
2016-06-172,2102,2792,1812,19026,4001,095
2016-06-162,1622,2452,1102,16936,2001,084.50
2016-06-152,1002,2502,1002,21036,2001,105
2016-06-142,3202,3202,1002,13990,9001,069.50
2016-06-132,4002,4502,3172,38030,5001,190
2016-06-102,4402,4572,3722,43534,5001,217.50
2016-06-092,4982,5202,3802,44068,7001,220
2016-06-082,3852,4992,3232,47088,6001,235
2016-06-072,3302,3702,2602,37046,2001,185
2016-06-062,3002,4002,2232,29893,8001,149
2016-06-032,0572,2802,0402,28075,9001,140
2016-06-022,0802,1382,0152,10744,8001,053.50
2016-06-012,1402,2002,0702,155119,3001,077.50
2016-05-311,8902,0881,8402,05073,4001,025
2016-05-301,8501,8901,8321,86922,800934.50
2016-05-271,8501,8541,8031,81513,100907.50
2016-05-261,8401,8601,8251,85024,800925
2016-05-251,8141,8301,8001,8306,300915
2016-05-241,8481,8481,7841,7969,100898
2016-05-231,8491,8661,8231,82519,600912.50
2016-05-201,8141,8361,7981,83617,300918
2016-05-191,7981,8061,7751,7929,800896
2016-05-181,8391,8391,7601,78716,500893.50
2016-05-171,7631,8421,7631,81014,800905
2016-05-161,8211,8361,7501,76361,100881.50
2016-05-131,8941,8941,7721,88131,700940.50
2016-05-121,8951,8981,8521,8907,900945
2016-05-111,8531,8981,8361,88918,600944.50
2016-05-101,9151,9151,8341,86225,400931
2016-05-091,8701,9081,8321,89965,300949.50
2016-05-061,7101,8481,7101,83028,500915
2016-05-021,6621,7701,6621,71030,300855
2016-04-281,7421,7421,6901,70611,500853
2016-04-271,6971,7271,6971,7124,900856
2016-04-261,7211,7241,6581,68114,700840.50
2016-04-251,7431,7721,7241,74011,600870
2016-04-221,7251,7411,7151,7287,900864
2016-04-211,7641,7641,7251,73812,700869
2016-04-201,7541,7781,6931,72425,100862
2016-04-191,7211,7701,7201,77017,300885
2016-04-181,6751,7381,6571,72132,300860.50
2016-04-151,6671,7171,6641,69013,200845
2016-04-141,6571,7001,6351,68018,000840
2016-04-131,6601,6601,6061,64323,500821.50
2016-04-121,6601,6851,6501,65317,200826.50
2016-04-111,6501,6751,6311,65910,800829.50
2016-04-081,6281,6541,6201,64310,400821.50
2016-04-071,6451,6891,6451,6606,200830
2016-04-061,6201,6671,6011,6456,900822.50
2016-04-051,7151,7541,6201,63221,200816
2016-04-041,7131,7481,7001,7338,300866.50
2016-04-011,8491,8501,7111,71527,400857.50
2016-03-311,8441,8441,7781,80922,700904.50
2016-03-301,8991,8991,7951,81928,700909.50
2016-03-291,7701,8891,7551,88839,900944
2016-03-283,6203,6203,5053,50520,200876.25
2016-03-253,6053,6753,5703,60011,700900
2016-03-243,5703,6353,5503,61019,500902.50
2016-03-233,7053,7053,5403,63514,700908.75
2016-03-223,7703,8353,6253,68519,600921.25
2016-03-183,6503,7453,6203,7009,700925
2016-03-173,9003,9003,6003,70029,600925
2016-03-163,9703,9953,7553,80078,900950
2016-03-153,7903,8053,6903,6909,100922.50
2016-03-143,8103,8203,7103,77514,200943.75
2016-03-113,6253,7803,6253,72510,200931.25
2016-03-103,6003,6753,5503,66515,200916.25
2016-03-093,5203,6003,5153,5605,000890
2016-03-083,6103,7253,5203,56518,500891.25
2016-03-073,4103,6353,4103,56522,700891.25
2016-03-043,3253,4753,3153,40523,700851.25
2016-03-033,2753,3253,2703,2801,200820
2016-03-023,2803,3003,2753,2754,900818.75
2016-03-013,2603,2953,2253,2702,100817.50
2016-02-293,3403,3403,2953,3002,900825
2016-02-263,2803,3203,2803,3053,900826.25
2016-02-253,2953,3253,2253,2803,700820
2016-02-243,3803,3803,2853,3056,700826.25
2016-02-233,3453,3653,3003,3307,500832.50
2016-02-223,2903,3903,2553,3208,600830
2016-02-193,2803,3003,2503,250800812.50
2016-02-183,1903,3503,1903,3508,800837.50
2016-02-173,2203,3003,1253,1704,900792.50
2016-02-163,1903,3603,1053,29015,300822.50
2016-02-153,1803,2503,1203,1609,900790
2016-02-123,1003,1502,9703,00022,000750
2016-02-102,8802,9382,7702,87317,100718.25
2016-02-092,9292,9292,7982,8888,900722
2016-02-082,9002,9902,9002,9901,600747.50
2016-02-053,0803,0802,8742,94012,100735
2016-02-043,2003,2002,9993,0906,700772.50
2016-02-033,2803,2803,1403,1751,800793.75
2016-02-023,2003,2803,1503,2804,100820
2016-02-013,1553,2353,1553,2004,700800
2016-01-293,0153,1803,0153,1305,600782.50
2016-01-282,9823,0602,9563,0302,000757.50
2016-01-272,9513,0152,9422,9824,900745.50
2016-01-262,9003,0002,9002,9184,600729.50
2016-01-252,9002,9452,8512,9452,000736.25
2016-01-222,9802,9802,8002,8991,800724.75
2016-01-212,8502,9502,7762,7807,100695
2016-01-203,0303,0302,8492,8903,600722.50
2016-01-193,0053,0703,0003,0306,500757.50
2016-01-182,9503,1602,9003,10024,200775
2016-01-152,9132,9502,9132,9339,500733.25
2016-01-142,9002,9012,7602,85015,100712.50
2016-01-132,8772,9592,8772,9416,400735.25
2016-01-123,0003,0002,8752,87615,500719
2016-01-082,9993,0402,9593,00010,900750
2016-01-073,2003,2102,9763,06525,900766.25
2016-01-063,3053,3053,2103,2203,300805
2016-01-053,2603,2803,2103,2354,900808.75
2016-01-043,4003,4003,2953,3005,900825

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