3641 (株)パピレスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,245	2,297	2,183	2,237	47,700	2,237
2018-12-27	2,358	2,358	2,250	2,282	38,900	2,282
2018-12-26	2,140	2,250	2,140	2,208	69,400	2,208
2018-12-25	2,071	2,175	2,069	2,126	89,800	2,126
2018-12-21	2,257	2,320	2,160	2,256	62,300	2,256
2018-12-20	2,350	2,386	2,280	2,307	51,800	2,307
2018-12-19	2,300	2,469	2,277	2,414	86,800	2,414
2018-12-18	2,335	2,396	2,306	2,326	47,300	2,326
2018-12-17	2,484	2,498	2,378	2,412	53,100	2,412
2018-12-14	2,547	2,572	2,490	2,521	25,900	2,521
2018-12-13	2,546	2,597	2,512	2,588	28,900	2,588
2018-12-12	2,500	2,549	2,450	2,524	38,700	2,524
2018-12-11	2,574	2,631	2,483	2,500	65,800	2,500
2018-12-10	2,620	2,640	2,547	2,547	47,400	2,547
2018-12-07	2,665	2,695	2,630	2,670	14,200	2,670
2018-12-06	2,775	2,775	2,601	2,645	39,800	2,645
2018-12-05	2,673	2,740	2,650	2,725	34,700	2,725
2018-12-04	2,785	2,839	2,715	2,723	35,400	2,723
2018-12-03	2,634	2,790	2,622	2,774	71,900	2,774
2018-11-30	2,622	2,654	2,546	2,595	70,900	2,595
2018-11-29	2,713	2,719	2,630	2,638	39,200	2,638
2018-11-28	2,660	2,712	2,655	2,680	28,100	2,680
2018-11-27	2,714	2,714	2,636	2,660	17,500	2,660
2018-11-26	2,620	2,721	2,610	2,677	30,100	2,677
2018-11-22	2,656	2,686	2,595	2,620	25,500	2,620
2018-11-21	2,580	2,681	2,571	2,646	39,200	2,646
2018-11-20	2,750	2,750	2,622	2,665	43,400	2,665
2018-11-19	2,700	2,808	2,669	2,778	54,200	2,778
2018-11-16	2,901	2,918	2,721	2,750	71,400	2,750
2018-11-15	2,822	2,932	2,808	2,892	47,700	2,892
2018-11-14	2,816	2,913	2,785	2,864	71,700	2,864
2018-11-13	2,692	2,918	2,660	2,851	96,200	2,851
2018-11-12	2,901	2,905	2,727	2,798	184,900	2,798
2018-11-09	2,980	2,995	2,849	2,940	117,000	2,940
2018-11-08	3,035	3,045	2,960	3,010	89,400	3,010
2018-11-07	2,849	3,035	2,800	2,960	113,400	2,960
2018-11-06	2,908	2,932	2,769	2,823	107,000	2,823
2018-11-05	2,951	2,954	2,845	2,938	114,300	2,938
2018-11-02	2,846	3,025	2,828	3,010	165,000	3,010
2018-11-01	2,960	2,960	2,804	2,810	138,100	2,810
2018-10-31	2,960	3,080	2,814	2,910	446,400	2,910
2018-10-30	2,538	2,680	2,530	2,660	54,600	2,660
2018-10-29	2,616	2,695	2,538	2,590	116,700	2,590
2018-10-26	2,660	2,684	2,538	2,659	160,000	2,659
2018-10-25	2,658	2,705	2,614	2,633	125,200	2,633
2018-10-24	2,886	2,923	2,754	2,795	99,500	2,795
2018-10-23	2,883	2,972	2,813	2,844	195,600	2,844
2018-10-22	2,939	2,944	2,833	2,900	55,100	2,900
2018-10-19	2,910	3,005	2,871	2,972	76,400	2,972
2018-10-18	3,085	3,085	2,896	2,955	79,200	2,955
2018-10-17	2,791	3,125	2,757	2,986	236,500	2,986
2018-10-16	2,618	2,763	2,591	2,741	74,800	2,741
2018-10-15	2,681	2,681	2,592	2,619	43,300	2,619
2018-10-12	2,569	2,670	2,556	2,656	51,200	2,656
2018-10-11	2,651	2,689	2,508	2,593	153,100	2,593
2018-10-10	2,720	2,875	2,720	2,863	90,700	2,863
2018-10-09	2,750	2,789	2,700	2,727	54,100	2,727
2018-10-05	2,711	2,773	2,680	2,744	54,700	2,744
2018-10-04	2,701	2,763	2,672	2,748	63,900	2,748
2018-10-03	2,651	2,779	2,605	2,733	99,200	2,733
2018-10-02	2,794	2,805	2,674	2,688	102,900	2,688
2018-10-01	2,880	2,880	2,763	2,803	39,500	2,803
2018-09-28	2,782	2,875	2,727	2,830	125,900	2,830
2018-09-27	2,861	2,863	2,764	2,776	102,200	2,776
2018-09-26	2,731	2,920	2,731	2,903	160,300	2,903
2018-09-25	2,707	2,827	2,615	2,688	167,500	2,688
2018-09-21	2,584	2,932	2,584	2,760	198,500	2,760
2018-09-20	2,522	2,579	2,482	2,557	56,000	2,557
2018-09-19	2,548	2,603	2,527	2,536	80,600	2,536
2018-09-18	2,537	2,549	2,490	2,534	41,600	2,534
2018-09-14	2,512	2,558	2,462	2,544	43,900	2,544
2018-09-13	2,452	2,500	2,405	2,498	42,500	2,498
2018-09-12	2,446	2,589	2,446	2,464	56,100	2,464
2018-09-11	2,574	2,574	2,466	2,466	19,200	2,466
2018-09-10	2,472	2,572	2,472	2,527	25,800	2,527
2018-09-07	2,436	2,527	2,411	2,498	39,500	2,498
2018-09-06	2,526	2,547	2,466	2,472	35,800	2,472
2018-09-05	2,564	2,622	2,555	2,558	19,700	2,558
2018-09-04	2,521	2,626	2,516	2,596	41,900	2,596
2018-09-03	2,615	2,615	2,534	2,544	42,500	2,544
2018-08-31	2,625	2,666	2,572	2,628	41,900	2,628
2018-08-30	2,582	2,690	2,506	2,672	114,700	2,672
2018-08-29	2,581	2,634	2,538	2,555	92,200	2,555
2018-08-28	2,703	2,728	2,566	2,649	106,900	2,649
2018-08-27	2,590	2,716	2,590	2,704	49,400	2,704
2018-08-24	2,580	2,639	2,563	2,617	33,100	2,617
2018-08-23	2,650	2,720	2,580	2,597	69,100	2,597
2018-08-22	2,591	2,687	2,591	2,621	77,100	2,621
2018-08-21	2,550	2,634	2,525	2,614	55,200	2,614
2018-08-20	2,629	2,710	2,602	2,615	88,600	2,615
2018-08-17	2,690	2,690	2,554	2,589	105,700	2,589
2018-08-16	2,617	2,697	2,583	2,690	85,900	2,690
2018-08-15	2,710	2,749	2,619	2,698	173,500	2,698
2018-08-14	2,455	2,650	2,423	2,641	449,200	2,641
2018-08-13	2,200	2,500	2,200	2,455	995,100	2,455
2018-08-10	1,964	2,039	1,964	2,000	148,400	2,000
2018-08-09	1,961	1,985	1,960	1,964	57,800	1,964
2018-08-08	1,968	1,998	1,955	1,964	86,400	1,964
2018-08-07	1,923	1,985	1,919	1,969	49,400	1,969
2018-08-06	1,962	1,965	1,923	1,941	47,900	1,941
2018-08-03	1,950	1,974	1,918	1,963	34,300	1,963
2018-08-02	1,900	1,961	1,885	1,941	48,900	1,941
2018-08-01	1,960	1,960	1,861	1,906	64,200	1,906
2018-07-31	1,907	1,947	1,865	1,942	75,400	1,942
2018-07-30	1,922	1,990	1,886	1,905	96,400	1,905
2018-07-27	1,848	1,880	1,845	1,872	19,100	1,872
2018-07-26	1,861	1,895	1,844	1,886	31,600	1,886
2018-07-25	1,865	1,894	1,821	1,867	72,000	1,867
2018-07-24	1,770	1,865	1,770	1,853	61,000	1,853
2018-07-23	1,800	1,809	1,781	1,789	28,500	1,789
2018-07-20	1,796	1,823	1,796	1,817	18,900	1,817
2018-07-19	1,856	1,875	1,811	1,818	37,600	1,818
2018-07-18	1,867	1,914	1,849	1,869	51,800	1,869
2018-07-17	1,883	1,919	1,834	1,865	50,600	1,865
2018-07-13	1,841	1,878	1,815	1,862	36,500	1,862
2018-07-12	1,857	1,869	1,776	1,817	138,800	1,817
2018-07-11	1,791	1,961	1,791	1,952	164,400	1,952
2018-07-10	1,840	1,911	1,800	1,819	138,900	1,819
2018-07-09	1,735	1,842	1,735	1,842	129,500	1,842
2018-07-06	1,786	1,790	1,704	1,734	79,000	1,734
2018-07-05	1,761	1,790	1,732	1,746	29,100	1,746
2018-07-04	1,778	1,803	1,745	1,786	35,200	1,786
2018-07-03	1,793	1,816	1,730	1,781	31,300	1,781
2018-07-02	1,822	1,847	1,791	1,794	46,200	1,794
2018-06-29	1,790	1,841	1,772	1,822	45,400	1,822
2018-06-28	1,756	1,789	1,720	1,780	45,700	1,780
2018-06-27	1,750	1,802	1,747	1,778	32,300	1,778
2018-06-26	1,699	1,740	1,686	1,736	46,400	1,736
2018-06-25	1,785	1,789	1,725	1,730	31,200	1,730
2018-06-22	1,787	1,807	1,761	1,771	26,700	1,771
2018-06-21	1,807	1,832	1,801	1,808	13,500	1,808
2018-06-20	1,758	1,824	1,723	1,807	42,800	1,807
2018-06-19	1,785	1,811	1,737	1,758	54,000	1,758
2018-06-18	1,865	1,870	1,786	1,789	90,400	1,789
2018-06-15	1,952	1,952	1,893	1,896	69,900	1,896
2018-06-14	1,969	2,012	1,947	1,965	83,300	1,965
2018-06-13	1,895	1,998	1,880	1,947	192,300	1,947
2018-06-12	1,939	1,940	1,885	1,921	104,900	1,921
2018-06-11	1,879	1,939	1,850	1,924	139,200	1,924
2018-06-08	1,850	1,858	1,800	1,849	143,200	1,849
2018-06-07	1,755	1,836	1,750	1,825	138,900	1,825
2018-06-06	1,724	1,753	1,723	1,746	60,700	1,746
2018-06-05	1,703	1,744	1,700	1,730	64,100	1,730
2018-06-04	1,750	1,750	1,695	1,703	58,500	1,703
2018-06-01	1,730	1,735	1,695	1,703	86,600	1,703
2018-05-31	1,715	1,745	1,701	1,703	76,100	1,703
2018-05-30	1,750	1,760	1,704	1,715	112,600	1,715
2018-05-29	1,813	1,835	1,770	1,779	90,400	1,779
2018-05-28	1,809	1,907	1,807	1,843	80,000	1,843
2018-05-25	1,887	1,888	1,810	1,823	80,500	1,823
2018-05-24	1,949	1,949	1,872	1,890	130,600	1,890
2018-05-23	1,950	1,954	1,905	1,926	70,200	1,926
2018-05-22	1,920	1,962	1,898	1,945	84,200	1,945
2018-05-21	1,889	1,934	1,878	1,916	110,200	1,916
2018-05-18	1,860	1,890	1,830	1,886	109,600	1,886
2018-05-17	1,766	1,867	1,766	1,856	132,800	1,856
2018-05-16	1,850	1,855	1,770	1,783	224,500	1,783
2018-05-15	1,771	1,879	1,757	1,865	462,300	1,865
2018-05-14	2,093	2,111	2,012	2,096	112,400	2,096
2018-05-11	2,116	2,146	2,080	2,093	81,700	2,093
2018-05-10	2,164	2,164	2,040	2,097	228,800	2,097
2018-05-09	2,237	2,237	2,162	2,183	91,900	2,183
2018-05-08	2,148	2,245	2,140	2,237	179,300	2,237
2018-05-07	2,115	2,185	2,079	2,178	198,500	2,178
2018-05-02	2,047	2,089	2,036	2,087	99,700	2,087
2018-05-01	2,025	2,090	2,020	2,049	118,400	2,049
2018-04-27	2,010	2,044	1,997	2,005	60,200	2,005
2018-04-26	2,035	2,035	1,997	2,006	72,500	2,006
2018-04-25	2,035	2,069	2,017	2,021	63,400	2,021
2018-04-24	2,011	2,099	2,011	2,070	155,500	2,070
2018-04-23	2,020	2,027	1,991	2,003	60,400	2,003
2018-04-20	2,027	2,065	2,001	2,016	60,300	2,016
2018-04-19	2,034	2,069	2,021	2,050	84,700	2,050
2018-04-18	1,968	2,018	1,968	2,014	73,800	2,014
2018-04-17	1,986	2,017	1,935	1,980	150,400	1,980
2018-04-16	2,085	2,094	1,995	2,000	151,500	2,000
2018-04-13	2,124	2,125	2,021	2,061	218,900	2,061
2018-04-12	1,984	2,143	1,982	2,074	573,800	2,074
2018-04-11	1,999	2,038	1,949	1,967	237,200	1,967
2018-04-10	1,938	2,012	1,905	1,994	144,900	1,994
2018-04-09	2,002	2,005	1,915	1,937	165,400	1,937
2018-04-06	1,999	2,057	1,985	2,011	285,600	2,011
2018-04-05	1,910	2,028	1,844	1,980	539,700	1,980
2018-04-04	2,080	2,093	1,889	1,913	513,000	1,913
2018-04-03	2,100	2,134	2,061	2,087	328,200	2,087
2018-03-30	2,084	2,101	2,005	2,012	177,700	2,012
2018-03-29	2,129	2,192	2,004	2,064	778,300	2,064
2018-03-28	1,805	1,980	1,801	1,969	316,300	1,969
2018-03-27	1,935	1,950	1,828	1,850	216,400	1,850
2018-03-26	1,749	1,870	1,737	1,850	158,600	1,850
2018-03-23	1,800	1,825	1,720	1,738	137,800	1,738
2018-03-22	1,840	1,881	1,809	1,840	114,000	1,840
2018-03-20	1,800	1,842	1,783	1,839	48,800	1,839
2018-03-19	1,920	1,971	1,804	1,838	146,600	1,838
2018-03-16	1,876	1,894	1,837	1,887	105,100	1,887
2018-03-15	1,812	1,870	1,797	1,854	70,100	1,854
2018-03-14	1,750	1,843	1,750	1,812	110,300	1,812
2018-03-13	1,712	1,757	1,711	1,757	33,400	1,757
2018-03-12	1,730	1,768	1,692	1,711	56,900	1,711
2018-03-09	1,682	1,723	1,677	1,722	40,800	1,722
2018-03-08	1,656	1,682	1,639	1,660	65,500	1,660
2018-03-07	1,679	1,708	1,664	1,668	31,400	1,668
2018-03-06	1,684	1,713	1,664	1,679	30,900	1,679
2018-03-05	1,706	1,719	1,651	1,660	63,300	1,660
2018-03-02	1,699	1,720	1,670	1,707	57,900	1,707
2018-03-01	1,750	1,751	1,717	1,728	37,800	1,728
2018-02-28	1,736	1,768	1,736	1,752	47,400	1,752
2018-02-27	1,789	1,790	1,708	1,736	102,100	1,736
2018-02-26	1,775	1,797	1,762	1,762	36,500	1,762
2018-02-23	1,744	1,771	1,726	1,769	35,200	1,769
2018-02-22	1,704	1,746	1,704	1,733	46,600	1,733
2018-02-21	1,724	1,748	1,694	1,704	115,200	1,704
2018-02-20	1,700	1,748	1,679	1,734	73,600	1,734
2018-02-19	1,673	1,725	1,666	1,722	114,500	1,722
2018-02-16	1,639	1,705	1,617	1,653	151,700	1,653
2018-02-15	1,569	1,636	1,542	1,575	121,600	1,575
2018-02-14	1,580	1,622	1,510	1,535	159,700	1,535
2018-02-13	1,648	1,648	1,533	1,550	397,800	1,550
2018-02-09	1,730	1,773	1,715	1,723	200,900	1,723
2018-02-08	1,837	1,891	1,805	1,820	109,900	1,820
2018-02-07	1,930	1,940	1,804	1,812	79,400	1,812
2018-02-06	1,851	1,875	1,711	1,821	215,000	1,821
2018-02-05	2,003	2,019	1,984	1,996	88,100	1,996
2018-02-02	2,070	2,085	2,038	2,081	65,400	2,081
2018-02-01	2,080	2,081	2,039	2,069	37,600	2,069
2018-01-31	2,032	2,091	2,030	2,049	48,500	2,049
2018-01-30	2,141	2,147	2,022	2,052	109,900	2,052
2018-01-29	2,152	2,162	2,130	2,141	73,400	2,141
2018-01-26	2,120	2,162	2,114	2,138	116,300	2,138
2018-01-25	2,080	2,118	2,065	2,100	56,200	2,100
2018-01-24	2,142	2,142	2,061	2,088	125,700	2,088
2018-01-23	2,012	2,140	2,012	2,140	209,400	2,140
2018-01-22	1,995	2,014	1,968	1,996	127,000	1,996
2018-01-19	1,994	2,017	1,981	1,990	61,700	1,990
2018-01-18	1,990	2,006	1,961	1,980	137,900	1,980
2018-01-17	2,050	2,050	1,975	1,978	121,800	1,978
2018-01-16	1,995	2,066	1,990	2,063	102,200	2,063
2018-01-15	1,980	2,000	1,977	1,989	81,300	1,989
2018-01-12	1,982	2,000	1,974	1,988	81,600	1,988
2018-01-11	1,980	1,993	1,963	1,980	101,900	1,980
2018-01-10	2,000	2,002	1,975	1,986	140,000	1,986
2018-01-09	2,020	2,020	1,994	1,994	128,800	1,994
2018-01-05	2,025	2,025	1,992	2,006	40,700	2,006
2018-01-04	2,000	2,023	1,992	2,009	55,700	2,009

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 [2018年度]

3641 (株)パピレスの時系列データ [2018年度]