3641 (株)パピレスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,008	2,017	1,976	1,991	51,900	1,991
2017-12-28	2,035	2,037	2,011	2,019	37,600	2,019
2017-12-27	2,008	2,059	2,001	2,037	78,700	2,037
2017-12-26	1,992	2,007	1,978	1,994	41,700	1,994
2017-12-25	1,984	2,014	1,968	1,976	89,400	1,976
2017-12-22	1,980	1,992	1,954	1,980	106,700	1,980
2017-12-21	1,977	1,997	1,968	1,997	50,500	1,997
2017-12-20	2,050	2,055	1,981	2,000	88,800	2,000
2017-12-19	2,043	2,063	2,037	2,051	63,600	2,051
2017-12-18	2,100	2,110	2,027	2,052	216,900	2,052
2017-12-15	1,946	2,031	1,945	1,977	115,800	1,977
2017-12-14	1,887	1,980	1,884	1,961	152,200	1,961
2017-12-13	1,889	1,900	1,845	1,892	127,600	1,892
2017-12-12	1,880	1,913	1,874	1,894	60,100	1,894
2017-12-11	1,872	1,906	1,842	1,891	115,000	1,891
2017-12-08	1,880	1,894	1,854	1,875	111,700	1,875
2017-12-07	1,860	1,887	1,848	1,872	117,400	1,872
2017-12-06	1,883	1,907	1,836	1,850	151,000	1,850
2017-12-05	1,841	1,859	1,827	1,850	176,500	1,850
2017-12-04	1,954	1,967	1,831	1,853	212,800	1,853
2017-12-01	1,976	1,979	1,948	1,954	65,000	1,954
2017-11-30	1,953	1,985	1,948	1,985	44,700	1,985
2017-11-29	1,955	1,977	1,941	1,957	73,000	1,957
2017-11-28	1,999	2,003	1,953	1,956	79,300	1,956
2017-11-27	2,035	2,044	1,990	2,012	83,300	2,012
2017-11-24	1,945	1,986	1,945	1,974	71,600	1,974
2017-11-22	1,915	2,033	1,904	1,937	323,200	1,937
2017-11-21	1,902	1,987	1,867	1,954	161,200	1,954
2017-11-20	1,801	1,943	1,801	1,913	205,500	1,913
2017-11-17	1,848	1,855	1,775	1,800	166,100	1,800
2017-11-16	1,752	1,839	1,752	1,837	206,900	1,837
2017-11-15	1,820	1,859	1,751	1,752	482,300	1,752
2017-11-13	2,063	2,063	2,063	2,063	25,000	2,063
2017-11-10	2,536	2,589	2,527	2,563	30,800	2,563
2017-11-09	2,578	2,610	2,522	2,552	60,300	2,552
2017-11-08	2,600	2,600	2,537	2,565	59,100	2,565
2017-11-07	2,524	2,586	2,504	2,579	94,500	2,579
2017-11-06	2,490	2,535	2,490	2,524	55,500	2,524
2017-11-02	2,531	2,532	2,489	2,493	29,900	2,493
2017-11-01	2,554	2,554	2,487	2,531	77,900	2,531
2017-10-31	2,460	2,570	2,459	2,554	41,700	2,554
2017-10-30	2,476	2,486	2,458	2,463	44,000	2,463
2017-10-27	2,460	2,482	2,456	2,461	58,700	2,461
2017-10-26	2,501	2,540	2,462	2,462	37,600	2,462
2017-10-25	2,515	2,523	2,468	2,502	50,800	2,502
2017-10-24	2,450	2,539	2,426	2,515	56,900	2,515
2017-10-23	2,461	2,471	2,406	2,448	89,000	2,448
2017-10-20	2,340	2,477	2,340	2,477	109,100	2,477
2017-10-19	2,320	2,338	2,309	2,338	37,300	2,338
2017-10-18	2,354	2,366	2,305	2,310	43,700	2,310
2017-10-17	2,380	2,394	2,345	2,354	45,200	2,354
2017-10-16	2,371	2,441	2,370	2,384	90,600	2,384
2017-10-13	2,395	2,395	2,351	2,370	50,100	2,370
2017-10-12	2,379	2,398	2,358	2,398	43,400	2,398
2017-10-11	2,400	2,411	2,335	2,352	91,200	2,352
2017-10-10	2,426	2,434	2,383	2,413	74,100	2,413
2017-10-06	2,445	2,471	2,377	2,458	114,200	2,458
2017-10-05	2,541	2,541	2,466	2,466	95,100	2,466
2017-10-04	2,617	2,617	2,537	2,549	50,800	2,549
2017-10-03	2,650	2,665	2,609	2,617	34,000	2,617
2017-10-02	2,580	2,645	2,569	2,645	53,600	2,645
2017-09-29	2,573	2,590	2,555	2,565	29,000	2,565
2017-09-28	2,591	2,606	2,572	2,572	30,800	2,572
2017-09-27	2,557	2,619	2,557	2,572	23,800	2,572
2017-09-26	2,568	2,578	2,541	2,545	36,600	2,545
2017-09-25	2,582	2,624	2,547	2,580	45,000	2,580
2017-09-22	2,582	2,593	2,530	2,584	59,200	2,584
2017-09-21	2,593	2,645	2,556	2,592	67,700	2,592
2017-09-20	2,639	2,648	2,572	2,576	60,400	2,576
2017-09-19	2,553	2,628	2,541	2,592	85,700	2,592
2017-09-15	2,460	2,523	2,458	2,511	39,500	2,511
2017-09-14	2,458	2,483	2,445	2,446	20,300	2,446
2017-09-13	2,429	2,470	2,429	2,431	31,900	2,431
2017-09-12	2,510	2,527	2,440	2,445	52,300	2,445
2017-09-11	2,398	2,493	2,389	2,475	60,100	2,475
2017-09-08	2,478	2,499	2,354	2,373	151,600	2,373
2017-09-07	2,502	2,550	2,475	2,499	66,900	2,499
2017-09-06	2,469	2,564	2,461	2,521	42,900	2,521
2017-09-05	2,520	2,535	2,480	2,519	94,000	2,519
2017-09-04	2,600	2,600	2,512	2,520	100,000	2,520
2017-09-01	2,568	2,650	2,567	2,624	45,400	2,624
2017-08-31	2,550	2,586	2,542	2,580	32,200	2,580
2017-08-30	2,549	2,569	2,533	2,542	38,200	2,542
2017-08-29	2,521	2,606	2,519	2,545	72,000	2,545
2017-08-28	2,570	2,577	2,528	2,538	52,500	2,538
2017-08-25	2,550	2,617	2,550	2,571	44,900	2,571
2017-08-24	2,554	2,581	2,532	2,552	65,100	2,552
2017-08-23	2,628	2,628	2,535	2,542	59,000	2,542
2017-08-22	2,530	2,646	2,530	2,601	77,100	2,601
2017-08-21	2,500	2,565	2,484	2,515	83,400	2,515
2017-08-18	2,562	2,597	2,500	2,523	95,700	2,523
2017-08-17	2,565	2,662	2,551	2,580	89,000	2,580
2017-08-16	2,615	2,635	2,545	2,568	135,700	2,568
2017-08-15	2,690	2,698	2,589	2,615	260,700	2,615
2017-08-14	2,745	2,799	2,637	2,673	265,900	2,673
2017-08-10	2,990	3,090	2,978	3,065	67,500	3,065
2017-08-09	3,070	3,070	2,945	2,975	33,400	2,975
2017-08-08	2,998	3,045	2,986	3,020	20,000	3,020
2017-08-07	3,015	3,015	2,965	2,981	23,200	2,981
2017-08-04	2,983	3,060	2,975	3,010	10,400	3,010
2017-08-03	3,055	3,055	2,960	2,983	25,300	2,983
2017-08-02	2,991	3,065	2,990	3,035	22,700	3,035
2017-08-01	3,110	3,115	2,950	2,991	58,600	2,991
2017-07-31	3,100	3,130	3,050	3,130	22,600	3,130
2017-07-28	3,120	3,130	3,005	3,085	51,800	3,085
2017-07-27	3,175	3,175	3,110	3,130	28,700	3,130
2017-07-26	3,210	3,215	3,165	3,175	31,200	3,175
2017-07-25	3,170	3,210	3,100	3,195	50,900	3,195
2017-07-24	3,040	3,195	3,025	3,195	92,500	3,195
2017-07-21	3,000	3,065	2,998	3,025	67,000	3,025
2017-07-20	2,881	2,999	2,881	2,998	33,200	2,998
2017-07-19	2,871	2,898	2,868	2,886	8,900	2,886
2017-07-18	2,883	2,899	2,842	2,871	22,700	2,871
2017-07-14	2,919	2,944	2,880	2,892	20,700	2,892
2017-07-13	2,921	2,951	2,909	2,915	17,600	2,915
2017-07-12	2,908	2,979	2,905	2,915	35,500	2,915
2017-07-11	2,890	2,910	2,872	2,890	22,700	2,890
2017-07-10	2,930	2,930	2,870	2,896	19,900	2,896
2017-07-07	2,821	2,937	2,803	2,919	40,300	2,919
2017-07-06	2,863	2,930	2,793	2,858	65,400	2,858
2017-07-05	2,800	2,893	2,783	2,856	50,800	2,856
2017-07-04	2,938	2,938	2,801	2,811	96,800	2,811
2017-07-03	2,955	2,979	2,902	2,925	44,500	2,925
2017-06-30	2,981	3,000	2,937	2,950	51,700	2,950
2017-06-29	3,005	3,020	2,940	3,005	85,200	3,005
2017-06-28	3,170	3,185	2,981	3,015	144,900	3,015
2017-06-27	3,210	3,260	3,135	3,230	39,100	3,230
2017-06-26	3,145	3,245	3,135	3,210	36,100	3,210
2017-06-23	3,275	3,310	3,085	3,130	79,000	3,130
2017-06-22	3,230	3,290	3,215	3,265	62,900	3,265
2017-06-21	3,060	3,205	3,060	3,205	69,900	3,205
2017-06-20	3,060	3,060	3,010	3,060	33,900	3,060
2017-06-19	2,991	3,040	2,886	3,025	48,300	3,025
2017-06-16	3,025	3,055	2,989	2,991	41,200	2,991
2017-06-15	3,010	3,050	2,971	3,040	38,200	3,040
2017-06-14	3,080	3,105	2,980	3,010	67,800	3,010
2017-06-13	3,080	3,095	3,015	3,080	62,300	3,080
2017-06-12	3,180	3,185	3,000	3,105	52,100	3,105
2017-06-09	3,190	3,230	3,180	3,200	35,200	3,200
2017-06-08	3,260	3,280	3,160	3,160	47,300	3,160
2017-06-07	3,320	3,320	3,240	3,260	32,400	3,260
2017-06-06	3,330	3,330	3,210	3,290	62,900	3,290
2017-06-05	3,250	3,410	3,245	3,325	76,600	3,325
2017-06-02	3,400	3,445	3,225	3,245	120,700	3,245
2017-06-01	3,210	3,385	3,210	3,375	158,000	3,375
2017-05-31	3,200	3,245	3,160	3,215	54,800	3,215
2017-05-30	3,200	3,270	3,105	3,165	88,100	3,165
2017-05-29	3,120	3,220	3,070	3,220	78,000	3,220
2017-05-26	3,110	3,110	3,025	3,100	63,600	3,100
2017-05-25	3,120	3,155	3,080	3,095	46,500	3,095
2017-05-24	3,160	3,160	3,090	3,105	40,100	3,105
2017-05-23	3,270	3,275	3,125	3,150	55,200	3,150
2017-05-22	3,190	3,240	3,170	3,235	43,800	3,235
2017-05-19	3,090	3,235	3,085	3,125	54,900	3,125
2017-05-18	3,080	3,175	3,060	3,090	66,700	3,090
2017-05-17	3,205	3,265	3,190	3,205	58,100	3,205
2017-05-16	3,065	3,290	3,065	3,240	142,600	3,240
2017-05-15	2,885	3,065	2,885	3,040	218,700	3,040
2017-05-12	3,125	3,125	3,060	3,125	59,700	3,125
2017-05-11	3,140	3,140	3,065	3,135	48,700	3,135
2017-05-10	3,130	3,155	3,035	3,130	78,800	3,130
2017-05-09	3,200	3,245	3,095	3,105	105,800	3,105
2017-05-08	3,330	3,330	3,145	3,185	97,400	3,185
2017-05-02	3,000	3,190	2,982	3,190	158,800	3,190
2017-05-01	2,950	2,990	2,905	2,990	43,100	2,990
2017-04-28	2,934	2,970	2,867	2,970	74,700	2,970
2017-04-27	2,933	2,933	2,900	2,920	37,000	2,920
2017-04-26	2,904	2,950	2,903	2,914	35,500	2,914
2017-04-25	2,869	2,950	2,863	2,894	36,600	2,894
2017-04-24	2,965	2,970	2,869	2,869	42,300	2,869
2017-04-21	2,906	2,972	2,885	2,951	42,500	2,951
2017-04-20	2,922	2,946	2,878	2,887	38,100	2,887
2017-04-19	2,897	3,025	2,879	2,918	46,500	2,918
2017-04-18	3,050	3,070	2,875	2,900	74,700	2,900
2017-04-17	2,723	2,887	2,715	2,859	50,300	2,859
2017-04-14	2,803	2,868	2,745	2,766	36,100	2,766
2017-04-13	2,600	2,846	2,600	2,830	89,300	2,830
2017-04-12	2,855	2,865	2,697	2,731	76,900	2,731
2017-04-11	3,020	3,020	2,903	2,930	38,400	2,930
2017-04-10	3,065	3,080	2,976	3,020	46,000	3,020
2017-04-07	2,872	3,070	2,855	3,000	95,400	3,000
2017-04-06	2,900	2,950	2,823	2,892	78,100	2,892
2017-04-05	2,941	3,085	2,920	2,981	55,800	2,981
2017-04-04	3,130	3,140	2,871	2,985	122,300	2,985
2017-04-03	3,400	3,400	3,095	3,190	100,000	3,190
2017-03-31	3,415	3,420	3,310	3,375	32,400	3,375
2017-03-30	3,445	3,460	3,350	3,380	57,200	3,380
2017-03-29	3,330	3,455	3,270	3,405	80,200	3,405
2017-03-28	6,600	6,690	6,540	6,550	23,400	3,275
2017-03-27	6,710	6,710	6,480	6,530	30,700	3,265
2017-03-24	6,630	6,750	6,500	6,750	34,600	3,375
2017-03-23	6,490	6,700	6,460	6,590	28,200	3,295
2017-03-22	6,570	6,680	6,510	6,590	29,500	3,295
2017-03-21	6,610	6,800	6,610	6,730	29,300	3,365
2017-03-17	6,850	6,850	6,580	6,700	70,300	3,350
2017-03-16	6,460	6,860	6,360	6,850	120,700	3,425
2017-03-15	6,420	6,450	6,150	6,160	44,400	3,080
2017-03-14	6,440	6,500	6,260	6,460	41,700	3,230
2017-03-13	6,680	6,810	6,360	6,500	55,600	3,250
2017-03-10	6,910	6,940	6,600	6,710	44,700	3,355
2017-03-09	6,490	6,870	6,480	6,820	46,100	3,410
2017-03-08	6,590	6,720	6,520	6,540	47,000	3,270
2017-03-07	6,960	7,200	6,560	6,710	93,000	3,355
2017-03-06	6,850	6,980	6,730	6,860	54,700	3,430
2017-03-03	6,800	6,800	6,480	6,630	43,700	3,315
2017-03-02	6,690	7,040	6,650	6,740	123,300	3,370
2017-03-01	6,180	6,620	6,180	6,490	64,500	3,245
2017-02-28	6,060	6,370	6,010	6,180	42,100	3,090
2017-02-27	6,300	6,300	6,060	6,100	41,300	3,050
2017-02-24	5,940	6,310	5,910	6,300	64,200	3,150
2017-02-23	5,830	6,010	5,790	5,910	26,700	2,955
2017-02-22	5,800	5,910	5,800	5,820	17,900	2,910
2017-02-21	5,860	5,910	5,700	5,810	45,400	2,905
2017-02-20	5,920	6,150	5,760	5,910	50,100	2,955
2017-02-17	6,180	6,180	5,850	5,890	60,800	2,945
2017-02-16	5,740	6,200	5,730	6,100	75,600	3,050
2017-02-15	5,950	6,020	5,600	5,650	67,900	2,825
2017-02-14	5,510	5,950	5,380	5,850	152,400	2,925
2017-02-13	5,450	5,610	5,300	5,610	99,300	2,805
2017-02-10	4,985	5,050	4,830	4,910	37,900	2,455
2017-02-09	5,050	5,220	4,870	4,915	59,600	2,457.50
2017-02-08	4,750	4,990	4,680	4,980	56,600	2,490
2017-02-07	4,850	4,870	4,680	4,720	29,900	2,360
2017-02-06	4,650	4,850	4,630	4,850	48,800	2,425
2017-02-03	4,700	4,810	4,550	4,595	37,400	2,297.50
2017-02-02	4,800	4,885	4,670	4,710	33,800	2,355
2017-02-01	4,820	4,940	4,630	4,760	64,500	2,380
2017-01-31	4,450	4,850	4,335	4,705	105,700	2,352.50
2017-01-30	4,290	4,555	4,275	4,505	59,600	2,252.50
2017-01-27	4,335	4,335	4,235	4,265	17,900	2,132.50
2017-01-26	4,400	4,410	4,315	4,330	16,500	2,165
2017-01-25	4,200	4,390	4,200	4,390	23,500	2,195
2017-01-24	4,335	4,340	4,160	4,200	24,400	2,100
2017-01-23	4,275	4,395	4,250	4,320	22,700	2,160
2017-01-20	4,070	4,320	4,035	4,310	45,600	2,155
2017-01-19	4,120	4,165	4,015	4,070	12,400	2,035
2017-01-18	4,030	4,140	4,010	4,120	11,700	2,060
2017-01-17	4,115	4,115	3,950	4,075	34,400	2,037.50
2017-01-16	4,310	4,310	4,105	4,130	14,800	2,065
2017-01-13	4,210	4,280	4,180	4,275	9,900	2,137.50
2017-01-12	4,150	4,305	4,145	4,240	42,600	2,120
2017-01-11	4,095	4,135	4,080	4,090	12,600	2,045
2017-01-10	4,095	4,200	4,060	4,125	27,100	2,062.50
2017-01-06	4,220	4,245	4,070	4,135	52,600	2,067.50
2017-01-05	4,360	4,360	4,200	4,290	50,000	2,145
2017-01-04	4,585	4,680	4,360	4,360	76,300	2,180

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 [2017年度]

3641 (株)パピレスの時系列データ [2017年度]