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
2016-12-30	4,200	4,505	4,200	4,505	31,900	2,252.50
2016-12-29	4,215	4,505	4,155	4,320	45,700	2,160
2016-12-28	4,450	4,460	4,195	4,265	39,200	2,132.50
2016-12-27	4,205	4,540	4,125	4,285	97,400	2,142.50
2016-12-26	3,885	4,170	3,840	4,065	35,700	2,032.50
2016-12-22	3,870	3,920	3,835	3,855	15,500	1,927.50
2016-12-21	3,945	3,985	3,860	3,925	29,700	1,962.50
2016-12-20	3,810	3,925	3,745	3,925	24,700	1,962.50
2016-12-19	3,950	3,950	3,750	3,800	18,600	1,900
2016-12-16	3,810	3,950	3,810	3,880	15,300	1,940
2016-12-15	3,775	3,785	3,700	3,745	13,600	1,872.50
2016-12-14	3,995	4,005	3,755	3,775	26,000	1,887.50
2016-12-13	3,735	3,935	3,680	3,930	29,200	1,965
2016-12-12	3,810	3,845	3,665	3,700	24,400	1,850
2016-12-09	3,705	3,795	3,600	3,775	33,900	1,887.50
2016-12-08	3,865	3,865	3,705	3,770	34,000	1,885
2016-12-07	3,910	3,940	3,845	3,865	19,300	1,932.50
2016-12-06	4,000	4,050	3,905	3,905	12,900	1,952.50
2016-12-05	3,810	4,020	3,690	3,980	34,800	1,990
2016-12-02	3,865	4,020	3,855	3,880	28,500	1,940
2016-12-01	4,130	4,135	3,780	3,900	65,900	1,950
2016-11-30	4,215	4,245	4,100	4,130	27,700	2,065
2016-11-29	4,190	4,250	4,140	4,215	28,200	2,107.50
2016-11-28	4,045	4,290	3,960	4,260	51,500	2,130
2016-11-25	3,995	4,105	3,765	3,940	46,100	1,970
2016-11-24	4,110	4,160	3,950	3,995	48,300	1,997.50
2016-11-22	4,370	4,390	4,100	4,165	73,500	2,082.50
2016-11-21	4,500	4,685	4,385	4,405	66,600	2,202.50
2016-11-18	4,435	4,470	4,330	4,350	25,800	2,175
2016-11-17	4,385	4,565	4,300	4,385	59,300	2,192.50
2016-11-16	4,235	4,480	4,205	4,455	52,900	2,227.50
2016-11-15	4,060	4,480	3,950	4,285	76,800	2,142.50
2016-11-14	4,380	4,400	4,035	4,090	96,400	2,045
2016-11-11	3,830	4,335	3,745	4,295	143,500	2,147.50
2016-11-10	3,600	3,800	3,600	3,685	53,100	1,842.50
2016-11-09	3,570	3,590	3,210	3,400	105,100	1,700
2016-11-08	3,700	3,740	3,375	3,590	73,000	1,795
2016-11-07	3,685	3,840	3,620	3,700	72,400	1,850
2016-11-04	3,550	3,665	3,415	3,585	110,400	1,792.50
2016-11-02	3,320	3,680	3,305	3,595	247,300	1,797.50
2016-11-01	3,295	3,295	3,295	3,295	17,900	1,647.50
2016-10-31	2,914	2,914	2,780	2,791	18,100	1,395.50
2016-10-28	2,929	2,940	2,885	2,915	11,700	1,457.50
2016-10-27	2,903	2,960	2,820	2,885	14,900	1,442.50
2016-10-26	2,919	2,995	2,919	2,937	25,100	1,468.50
2016-10-25	2,850	2,907	2,816	2,905	14,000	1,452.50
2016-10-24	2,930	2,976	2,835	2,851	28,000	1,425.50
2016-10-21	2,940	3,015	2,866	2,921	32,600	1,460.50
2016-10-20	2,821	2,988	2,742	2,957	48,900	1,478.50
2016-10-19	2,900	2,901	2,715	2,850	51,300	1,425
2016-10-18	3,000	3,000	2,851	2,930	64,200	1,465
2016-10-17	2,867	3,055	2,781	2,970	122,700	1,485
2016-10-14	2,558	2,810	2,551	2,740	98,600	1,370
2016-10-13	2,601	2,638	2,538	2,605	67,400	1,302.50
2016-10-12	2,575	2,618	2,467	2,587	81,600	1,293.50
2016-10-11	2,440	2,588	2,404	2,555	97,900	1,277.50
2016-10-07	2,403	2,432	2,355	2,366	19,700	1,183
2016-10-06	2,363	2,434	2,316	2,400	52,600	1,200
2016-10-05	2,250	2,308	2,231	2,301	33,400	1,150.50
2016-10-04	2,179	2,220	2,167	2,220	11,700	1,110
2016-10-03	2,170	2,187	2,164	2,179	20,800	1,089.50
2016-09-30	2,100	2,145	2,063	2,136	14,000	1,068
2016-09-29	2,137	2,140	2,119	2,121	8,400	1,060.50
2016-09-28	2,175	2,196	2,130	2,137	17,000	1,068.50
2016-09-27	2,170	2,199	2,130	2,196	12,900	1,098
2016-09-26	2,152	2,189	2,141	2,172	22,300	1,086
2016-09-23	2,054	2,134	2,036	2,115	17,900	1,057.50
2016-09-21	2,002	2,040	1,997	2,034	13,700	1,017
2016-09-20	2,015	2,020	1,994	2,003	15,600	1,001.50
2016-09-16	1,933	1,978	1,928	1,978	9,000	989
2016-09-15	1,936	1,945	1,926	1,932	6,000	966
2016-09-14	1,973	1,973	1,933	1,943	9,600	971.50
2016-09-13	2,000	2,000	1,957	1,962	6,500	981
2016-09-12	2,013	2,014	1,951	1,968	17,800	984
2016-09-09	2,011	2,027	2,006	2,015	6,000	1,007.50
2016-09-08	2,044	2,044	2,021	2,036	3,900	1,018
2016-09-07	2,003	2,025	1,995	2,023	12,400	1,011.50
2016-09-06	1,987	2,006	1,986	1,986	11,100	993
2016-09-05	2,000	2,029	1,985	1,987	4,200	993.50
2016-09-02	2,009	2,028	1,985	1,999	7,100	999.50
2016-09-01	2,000	2,021	1,984	2,009	8,300	1,004.50
2016-08-31	2,020	2,020	2,000	2,011	2,900	1,005.50
2016-08-30	2,002	2,035	1,976	2,005	9,600	1,002.50
2016-08-29	2,035	2,035	2,010	2,016	6,200	1,008
2016-08-26	2,004	2,070	1,989	2,056	11,700	1,028
2016-08-25	1,969	2,006	1,922	1,975	7,500	987.50
2016-08-24	1,968	1,977	1,941	1,961	5,400	980.50
2016-08-23	1,950	1,973	1,923	1,968	8,800	984
2016-08-22	1,966	1,966	1,900	1,911	17,500	955.50
2016-08-19	2,024	2,024	1,963	1,969	17,700	984.50
2016-08-18	2,065	2,070	2,020	2,027	8,100	1,013.50
2016-08-17	2,031	2,099	2,014	2,068	22,300	1,034
2016-08-16	2,125	2,168	2,061	2,065	21,500	1,032.50
2016-08-15	2,188	2,280	2,112	2,125	40,800	1,062.50
2016-08-12	2,030	2,199	2,030	2,182	62,800	1,091
2016-08-10	2,006	2,027	1,976	1,994	24,000	997
2016-08-09	1,885	1,978	1,866	1,966	19,100	983
2016-08-08	1,921	1,921	1,860	1,865	19,700	932.50
2016-08-05	1,841	1,861	1,835	1,835	11,500	917.50
2016-08-04	1,895	1,895	1,830	1,867	20,300	933.50
2016-08-03	1,931	1,969	1,898	1,906	18,400	953
2016-08-02	2,000	2,000	1,946	1,946	11,800	973
2016-08-01	1,965	2,004	1,924	1,963	13,900	981.50
2016-07-29	1,900	1,965	1,875	1,965	14,600	982.50
2016-07-28	1,963	1,963	1,907	1,913	17,900	956.50
2016-07-27	2,037	2,044	1,936	1,963	36,200	981.50
2016-07-26	2,070	2,092	1,997	2,037	23,400	1,018.50
2016-07-25	2,096	2,117	2,052	2,080	10,500	1,040
2016-07-22	2,168	2,168	2,085	2,108	8,200	1,054
2016-07-21	2,174	2,174	2,114	2,143	7,700	1,071.50
2016-07-20	2,138	2,154	2,100	2,144	6,600	1,072
2016-07-19	2,020	2,140	2,016	2,138	23,800	1,069
2016-07-15	2,210	2,210	2,006	2,056	38,000	1,028
2016-07-14	2,147	2,228	2,131	2,220	15,800	1,110
2016-07-13	2,145	2,147	2,109	2,135	20,500	1,067.50
2016-07-12	2,120	2,124	2,081	2,105	9,300	1,052.50
2016-07-11	2,138	2,155	2,070	2,090	24,800	1,045
2016-07-08	2,128	2,128	2,035	2,088	13,400	1,044
2016-07-07	2,210	2,237	2,100	2,127	22,200	1,063.50
2016-07-06	2,187	2,238	2,160	2,238	14,700	1,119
2016-07-05	2,341	2,341	2,239	2,242	15,500	1,121
2016-07-04	2,330	2,338	2,300	2,316	12,700	1,158
2016-07-01	2,245	2,300	2,230	2,300	14,800	1,150
2016-06-30	2,240	2,248	2,203	2,237	26,300	1,118.50
2016-06-29	2,121	2,180	2,115	2,160	21,100	1,080
2016-06-28	2,130	2,187	2,040	2,118	42,400	1,059
2016-06-27	2,075	2,255	2,070	2,230	34,600	1,115
2016-06-24	2,448	2,449	1,995	2,099	54,100	1,049.50
2016-06-23	2,198	2,340	2,181	2,333	23,600	1,166.50
2016-06-22	2,350	2,350	2,239	2,239	9,800	1,119.50
2016-06-21	2,322	2,390	2,301	2,339	20,000	1,169.50
2016-06-20	2,190	2,369	2,190	2,312	22,300	1,156
2016-06-17	2,210	2,279	2,181	2,190	26,400	1,095
2016-06-16	2,162	2,245	2,110	2,169	36,200	1,084.50
2016-06-15	2,100	2,250	2,100	2,210	36,200	1,105
2016-06-14	2,320	2,320	2,100	2,139	90,900	1,069.50
2016-06-13	2,400	2,450	2,317	2,380	30,500	1,190
2016-06-10	2,440	2,457	2,372	2,435	34,500	1,217.50
2016-06-09	2,498	2,520	2,380	2,440	68,700	1,220
2016-06-08	2,385	2,499	2,323	2,470	88,600	1,235
2016-06-07	2,330	2,370	2,260	2,370	46,200	1,185
2016-06-06	2,300	2,400	2,223	2,298	93,800	1,149
2016-06-03	2,057	2,280	2,040	2,280	75,900	1,140
2016-06-02	2,080	2,138	2,015	2,107	44,800	1,053.50
2016-06-01	2,140	2,200	2,070	2,155	119,300	1,077.50
2016-05-31	1,890	2,088	1,840	2,050	73,400	1,025
2016-05-30	1,850	1,890	1,832	1,869	22,800	934.50
2016-05-27	1,850	1,854	1,803	1,815	13,100	907.50
2016-05-26	1,840	1,860	1,825	1,850	24,800	925
2016-05-25	1,814	1,830	1,800	1,830	6,300	915
2016-05-24	1,848	1,848	1,784	1,796	9,100	898
2016-05-23	1,849	1,866	1,823	1,825	19,600	912.50
2016-05-20	1,814	1,836	1,798	1,836	17,300	918
2016-05-19	1,798	1,806	1,775	1,792	9,800	896
2016-05-18	1,839	1,839	1,760	1,787	16,500	893.50
2016-05-17	1,763	1,842	1,763	1,810	14,800	905
2016-05-16	1,821	1,836	1,750	1,763	61,100	881.50
2016-05-13	1,894	1,894	1,772	1,881	31,700	940.50
2016-05-12	1,895	1,898	1,852	1,890	7,900	945
2016-05-11	1,853	1,898	1,836	1,889	18,600	944.50
2016-05-10	1,915	1,915	1,834	1,862	25,400	931
2016-05-09	1,870	1,908	1,832	1,899	65,300	949.50
2016-05-06	1,710	1,848	1,710	1,830	28,500	915
2016-05-02	1,662	1,770	1,662	1,710	30,300	855
2016-04-28	1,742	1,742	1,690	1,706	11,500	853
2016-04-27	1,697	1,727	1,697	1,712	4,900	856
2016-04-26	1,721	1,724	1,658	1,681	14,700	840.50
2016-04-25	1,743	1,772	1,724	1,740	11,600	870
2016-04-22	1,725	1,741	1,715	1,728	7,900	864
2016-04-21	1,764	1,764	1,725	1,738	12,700	869
2016-04-20	1,754	1,778	1,693	1,724	25,100	862
2016-04-19	1,721	1,770	1,720	1,770	17,300	885
2016-04-18	1,675	1,738	1,657	1,721	32,300	860.50
2016-04-15	1,667	1,717	1,664	1,690	13,200	845
2016-04-14	1,657	1,700	1,635	1,680	18,000	840
2016-04-13	1,660	1,660	1,606	1,643	23,500	821.50
2016-04-12	1,660	1,685	1,650	1,653	17,200	826.50
2016-04-11	1,650	1,675	1,631	1,659	10,800	829.50
2016-04-08	1,628	1,654	1,620	1,643	10,400	821.50
2016-04-07	1,645	1,689	1,645	1,660	6,200	830
2016-04-06	1,620	1,667	1,601	1,645	6,900	822.50
2016-04-05	1,715	1,754	1,620	1,632	21,200	816
2016-04-04	1,713	1,748	1,700	1,733	8,300	866.50
2016-04-01	1,849	1,850	1,711	1,715	27,400	857.50
2016-03-31	1,844	1,844	1,778	1,809	22,700	904.50
2016-03-30	1,899	1,899	1,795	1,819	28,700	909.50
2016-03-29	1,770	1,889	1,755	1,888	39,900	944
2016-03-28	3,620	3,620	3,505	3,505	20,200	876.25
2016-03-25	3,605	3,675	3,570	3,600	11,700	900
2016-03-24	3,570	3,635	3,550	3,610	19,500	902.50
2016-03-23	3,705	3,705	3,540	3,635	14,700	908.75
2016-03-22	3,770	3,835	3,625	3,685	19,600	921.25
2016-03-18	3,650	3,745	3,620	3,700	9,700	925
2016-03-17	3,900	3,900	3,600	3,700	29,600	925
2016-03-16	3,970	3,995	3,755	3,800	78,900	950
2016-03-15	3,790	3,805	3,690	3,690	9,100	922.50
2016-03-14	3,810	3,820	3,710	3,775	14,200	943.75
2016-03-11	3,625	3,780	3,625	3,725	10,200	931.25
2016-03-10	3,600	3,675	3,550	3,665	15,200	916.25
2016-03-09	3,520	3,600	3,515	3,560	5,000	890
2016-03-08	3,610	3,725	3,520	3,565	18,500	891.25
2016-03-07	3,410	3,635	3,410	3,565	22,700	891.25
2016-03-04	3,325	3,475	3,315	3,405	23,700	851.25
2016-03-03	3,275	3,325	3,270	3,280	1,200	820
2016-03-02	3,280	3,300	3,275	3,275	4,900	818.75
2016-03-01	3,260	3,295	3,225	3,270	2,100	817.50
2016-02-29	3,340	3,340	3,295	3,300	2,900	825
2016-02-26	3,280	3,320	3,280	3,305	3,900	826.25
2016-02-25	3,295	3,325	3,225	3,280	3,700	820
2016-02-24	3,380	3,380	3,285	3,305	6,700	826.25
2016-02-23	3,345	3,365	3,300	3,330	7,500	832.50
2016-02-22	3,290	3,390	3,255	3,320	8,600	830
2016-02-19	3,280	3,300	3,250	3,250	800	812.50
2016-02-18	3,190	3,350	3,190	3,350	8,800	837.50
2016-02-17	3,220	3,300	3,125	3,170	4,900	792.50
2016-02-16	3,190	3,360	3,105	3,290	15,300	822.50
2016-02-15	3,180	3,250	3,120	3,160	9,900	790
2016-02-12	3,100	3,150	2,970	3,000	22,000	750
2016-02-10	2,880	2,938	2,770	2,873	17,100	718.25
2016-02-09	2,929	2,929	2,798	2,888	8,900	722
2016-02-08	2,900	2,990	2,900	2,990	1,600	747.50
2016-02-05	3,080	3,080	2,874	2,940	12,100	735
2016-02-04	3,200	3,200	2,999	3,090	6,700	772.50
2016-02-03	3,280	3,280	3,140	3,175	1,800	793.75
2016-02-02	3,200	3,280	3,150	3,280	4,100	820
2016-02-01	3,155	3,235	3,155	3,200	4,700	800
2016-01-29	3,015	3,180	3,015	3,130	5,600	782.50
2016-01-28	2,982	3,060	2,956	3,030	2,000	757.50
2016-01-27	2,951	3,015	2,942	2,982	4,900	745.50
2016-01-26	2,900	3,000	2,900	2,918	4,600	729.50
2016-01-25	2,900	2,945	2,851	2,945	2,000	736.25
2016-01-22	2,980	2,980	2,800	2,899	1,800	724.75
2016-01-21	2,850	2,950	2,776	2,780	7,100	695
2016-01-20	3,030	3,030	2,849	2,890	3,600	722.50
2016-01-19	3,005	3,070	3,000	3,030	6,500	757.50
2016-01-18	2,950	3,160	2,900	3,100	24,200	775
2016-01-15	2,913	2,950	2,913	2,933	9,500	733.25
2016-01-14	2,900	2,901	2,760	2,850	15,100	712.50
2016-01-13	2,877	2,959	2,877	2,941	6,400	735.25
2016-01-12	3,000	3,000	2,875	2,876	15,500	719
2016-01-08	2,999	3,040	2,959	3,000	10,900	750
2016-01-07	3,200	3,210	2,976	3,065	25,900	766.25
2016-01-06	3,305	3,305	3,210	3,220	3,300	805
2016-01-05	3,260	3,280	3,210	3,235	4,900	808.75
2016-01-04	3,400	3,400	3,295	3,300	5,900	825

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 [2016年度]

3641 (株)パピレスの時系列データ [2016年度]