3641 (株)パピレスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,134	2,134	2,079	2,079	8,300	2,079
2019-12-27	2,070	2,148	2,031	2,136	35,500	2,136
2019-12-26	2,047	2,087	2,040	2,073	21,200	2,073
2019-12-25	2,052	2,071	2,027	2,047	10,000	2,047
2019-12-24	2,090	2,140	2,030	2,052	37,100	2,052
2019-12-23	2,081	2,098	2,065	2,084	27,800	2,084
2019-12-20	1,981	2,084	1,970	2,082	104,600	2,082
2019-12-19	1,908	1,970	1,902	1,954	39,500	1,954
2019-12-18	1,899	1,905	1,878	1,905	19,000	1,905
2019-12-17	1,882	1,898	1,870	1,894	16,800	1,894
2019-12-16	1,859	1,912	1,855	1,880	37,500	1,880
2019-12-13	1,891	1,908	1,838	1,847	41,800	1,847
2019-12-12	1,897	1,899	1,888	1,890	11,100	1,890
2019-12-11	1,886	1,898	1,872	1,897	21,100	1,897
2019-12-10	1,873	1,900	1,870	1,886	16,600	1,886
2019-12-09	1,906	1,906	1,845	1,884	47,700	1,884
2019-12-06	1,915	1,916	1,880	1,910	29,900	1,910
2019-12-05	1,920	1,930	1,910	1,915	9,600	1,915
2019-12-04	1,911	1,928	1,907	1,917	20,200	1,917
2019-12-03	1,896	1,932	1,890	1,917	38,300	1,917
2019-12-02	1,904	1,907	1,892	1,904	10,400	1,904
2019-11-29	1,875	1,901	1,872	1,895	28,700	1,895
2019-11-28	1,905	1,905	1,887	1,890	26,700	1,890
2019-11-27	1,890	1,905	1,888	1,895	20,800	1,895
2019-11-26	1,900	1,911	1,883	1,889	41,500	1,889
2019-11-25	1,900	1,909	1,885	1,893	25,800	1,893
2019-11-22	1,907	1,915	1,880	1,899	39,700	1,899
2019-11-21	1,868	1,902	1,866	1,899	37,100	1,899
2019-11-20	1,869	1,879	1,855	1,873	25,000	1,873
2019-11-19	1,886	1,890	1,854	1,876	30,600	1,876
2019-11-18	1,857	1,893	1,840	1,891	41,800	1,891
2019-11-15	1,837	1,851	1,802	1,840	62,100	1,840
2019-11-14	1,879	1,880	1,811	1,840	57,700	1,840
2019-11-13	1,910	1,927	1,866	1,875	63,100	1,875
2019-11-12	1,956	2,020	1,892	1,905	115,900	1,905
2019-11-11	2,019	2,024	1,929	1,944	40,600	1,944
2019-11-08	1,990	2,027	1,990	2,022	30,900	2,022
2019-11-07	1,970	2,043	1,945	2,020	33,400	2,020
2019-11-06	2,022	2,023	1,980	1,980	11,400	1,980
2019-11-05	2,031	2,050	2,016	2,028	5,900	2,028
2019-11-01	2,064	2,064	2,010	2,020	7,900	2,020
2019-10-31	2,095	2,103	2,043	2,064	11,600	2,064
2019-10-30	2,036	2,104	2,027	2,095	27,200	2,095
2019-10-29	2,011	2,055	2,011	2,055	14,100	2,055
2019-10-28	2,039	2,040	2,008	2,011	8,700	2,011
2019-10-25	2,004	2,030	2,000	2,017	6,000	2,017
2019-10-24	2,034	2,034	2,009	2,015	5,700	2,015
2019-10-23	2,013	2,030	2,000	2,020	14,700	2,020
2019-10-21	2,014	2,028	2,012	2,018	4,200	2,018
2019-10-18	1,995	2,025	1,991	2,023	10,700	2,023
2019-10-17	1,960	2,010	1,953	1,991	12,100	1,991
2019-10-16	2,020	2,043	1,954	1,956	18,000	1,956
2019-10-15	2,020	2,023	1,981	2,023	7,900	2,023
2019-10-11	1,997	1,997	1,946	1,990	20,800	1,990
2019-10-10	2,007	2,012	1,992	1,997	4,400	1,997
2019-10-09	1,971	2,010	1,957	2,010	11,500	2,010
2019-10-08	1,984	1,994	1,971	1,989	9,300	1,989
2019-10-07	1,941	2,014	1,941	1,993	25,400	1,993
2019-10-04	1,921	1,937	1,915	1,931	5,200	1,931
2019-10-03	1,915	1,933	1,891	1,921	12,100	1,921
2019-10-02	1,912	1,918	1,890	1,918	14,800	1,918
2019-10-01	1,913	1,930	1,913	1,921	5,600	1,921
2019-09-30	1,909	1,921	1,906	1,920	5,500	1,920
2019-09-27	1,902	1,951	1,900	1,949	20,800	1,949
2019-09-26	1,901	1,927	1,901	1,912	7,900	1,912
2019-09-25	1,900	1,911	1,896	1,900	25,100	1,900
2019-09-24	1,903	1,918	1,893	1,900	12,900	1,900
2019-09-20	1,912	1,914	1,891	1,893	8,400	1,893
2019-09-19	1,898	1,933	1,898	1,902	8,900	1,902
2019-09-18	1,941	1,941	1,896	1,900	8,800	1,900
2019-09-17	1,912	1,956	1,912	1,945	12,200	1,945
2019-09-13	1,934	1,949	1,908	1,909	7,100	1,909
2019-09-12	1,920	1,960	1,900	1,952	20,500	1,952
2019-09-11	1,958	1,960	1,925	1,927	7,400	1,927
2019-09-10	1,915	1,959	1,905	1,958	15,400	1,958
2019-09-09	1,872	1,940	1,872	1,925	30,200	1,925
2019-09-06	1,860	1,884	1,851	1,872	51,000	1,872
2019-09-05	1,851	1,852	1,823	1,851	22,300	1,851
2019-09-04	1,839	1,844	1,816	1,825	16,600	1,825
2019-09-03	1,821	1,879	1,808	1,865	25,000	1,865
2019-09-02	1,832	1,832	1,806	1,828	17,200	1,828
2019-08-30	1,819	1,853	1,805	1,845	16,600	1,845
2019-08-29	1,839	1,839	1,802	1,814	13,200	1,814
2019-08-28	1,856	1,860	1,832	1,839	6,700	1,839
2019-08-27	1,837	1,865	1,811	1,848	42,700	1,848
2019-08-26	1,877	1,877	1,831	1,838	20,200	1,838
2019-08-23	1,886	1,904	1,867	1,880	14,900	1,880
2019-08-22	1,969	1,969	1,891	1,898	14,400	1,898
2019-08-21	1,924	1,975	1,914	1,969	23,000	1,969
2019-08-20	1,910	1,936	1,910	1,925	10,000	1,925
2019-08-19	1,913	1,930	1,876	1,892	31,200	1,892
2019-08-16	1,943	1,943	1,875	1,875	51,800	1,875
2019-08-15	2,020	2,020	1,936	1,961	50,700	1,961
2019-08-14	2,169	2,169	2,033	2,037	32,500	2,037
2019-08-13	2,025	2,194	2,018	2,175	134,100	2,175
2019-08-09	2,055	2,072	2,036	2,050	12,600	2,050
2019-08-08	2,060	2,071	2,041	2,064	5,400	2,064
2019-08-07	2,051	2,053	2,015	2,041	14,500	2,041
2019-08-06	2,031	2,071	2,018	2,056	21,300	2,056
2019-08-05	2,156	2,156	2,073	2,100	18,600	2,100
2019-08-02	2,154	2,211	2,142	2,158	18,000	2,158
2019-08-01	2,168	2,209	2,147	2,195	29,000	2,195
2019-07-31	2,087	2,159	2,066	2,155	33,000	2,155
2019-07-30	2,035	2,098	2,010	2,087	32,500	2,087
2019-07-29	2,000	2,060	1,987	2,050	27,200	2,050
2019-07-26	1,990	2,015	1,990	1,990	14,600	1,990
2019-07-25	2,031	2,042	2,024	2,028	4,100	2,028
2019-07-24	2,013	2,038	2,012	2,021	7,600	2,021
2019-07-23	2,005	2,018	2,005	2,011	4,300	2,011
2019-07-22	2,065	2,065	2,005	2,005	8,500	2,005
2019-07-19	1,998	2,078	1,998	2,066	27,300	2,066
2019-07-18	1,992	1,995	1,979	1,993	14,500	1,993
2019-07-17	2,035	2,035	1,966	2,011	30,400	2,011
2019-07-16	2,041	2,056	2,030	2,035	21,800	2,035
2019-07-12	2,078	2,085	2,035	2,038	16,600	2,038
2019-07-11	2,059	2,070	2,020	2,067	25,500	2,067
2019-07-10	2,017	2,076	2,009	2,062	30,600	2,062
2019-07-09	1,966	2,094	1,958	2,017	90,700	2,017
2019-07-08	2,002	2,010	1,960	1,970	31,100	1,970
2019-07-05	2,006	2,023	1,987	2,002	25,900	2,002
2019-07-04	1,996	2,013	1,995	2,007	27,700	2,007
2019-07-03	1,980	1,995	1,974	1,992	15,300	1,992
2019-07-02	1,965	1,995	1,945	1,977	15,700	1,977
2019-07-01	1,947	1,999	1,930	1,966	20,600	1,966
2019-06-28	1,920	1,949	1,919	1,923	8,100	1,923
2019-06-27	1,895	1,920	1,885	1,920	6,700	1,920
2019-06-26	1,899	1,916	1,894	1,895	5,500	1,895
2019-06-25	1,925	1,931	1,899	1,900	6,300	1,900
2019-06-24	1,947	1,947	1,923	1,941	4,400	1,941
2019-06-21	1,938	1,942	1,919	1,933	12,800	1,933
2019-06-20	1,947	1,959	1,909	1,946	29,200	1,946
2019-06-19	1,910	1,930	1,884	1,909	26,100	1,909
2019-06-18	1,954	1,959	1,881	1,898	18,400	1,898
2019-06-17	1,898	1,959	1,891	1,954	40,700	1,954
2019-06-14	1,877	1,919	1,867	1,898	39,600	1,898
2019-06-13	1,873	1,895	1,863	1,877	23,300	1,877
2019-06-12	1,911	1,931	1,880	1,906	26,500	1,906
2019-06-11	1,960	1,960	1,917	1,932	19,600	1,932
2019-06-10	1,851	1,935	1,850	1,933	34,200	1,933
2019-06-07	1,882	1,917	1,838	1,856	49,900	1,856
2019-06-06	1,910	1,920	1,881	1,884	18,300	1,884
2019-06-05	1,988	1,988	1,917	1,917	31,500	1,917
2019-06-04	1,911	1,990	1,893	1,968	49,300	1,968
2019-06-03	1,970	1,970	1,900	1,951	70,300	1,951
2019-05-31	1,950	2,006	1,943	1,984	81,100	1,984
2019-05-30	1,956	1,960	1,913	1,924	61,300	1,924
2019-05-29	1,833	1,926	1,828	1,916	78,500	1,916
2019-05-28	1,851	1,864	1,840	1,855	26,700	1,855
2019-05-27	1,860	1,861	1,831	1,843	22,000	1,843
2019-05-24	1,840	1,861	1,811	1,837	32,200	1,837
2019-05-23	1,910	1,920	1,845	1,861	57,500	1,861
2019-05-22	1,915	1,940	1,898	1,919	38,000	1,919
2019-05-21	1,951	1,972	1,904	1,914	71,400	1,914
2019-05-20	1,979	2,030	1,953	1,980	71,700	1,980
2019-05-17	1,959	1,979	1,891	1,948	70,000	1,948
2019-05-16	2,028	2,030	1,889	1,946	146,700	1,946
2019-05-15	2,045	2,090	1,995	2,039	366,200	2,039
2019-05-14	2,374	2,507	2,360	2,495	108,300	2,495
2019-05-13	2,446	2,460	2,394	2,443	60,300	2,443
2019-05-10	2,417	2,478	2,395	2,464	63,700	2,464
2019-05-09	2,407	2,445	2,385	2,434	57,900	2,434
2019-05-08	2,333	2,452	2,300	2,420	74,700	2,420
2019-05-07	2,327	2,391	2,279	2,362	101,500	2,362
2019-04-26	2,156	2,233	2,127	2,227	41,300	2,227
2019-04-25	2,138	2,184	2,130	2,173	13,700	2,173
2019-04-24	2,099	2,167	2,088	2,142	21,900	2,142
2019-04-23	2,130	2,130	2,076	2,109	24,400	2,109
2019-04-22	2,170	2,195	2,121	2,122	24,900	2,122
2019-04-19	2,173	2,202	2,110	2,120	29,100	2,120
2019-04-18	2,210	2,210	2,150	2,170	19,400	2,170
2019-04-17	2,157	2,215	2,107	2,210	42,800	2,210
2019-04-16	2,091	2,173	2,091	2,150	36,000	2,150
2019-04-15	2,104	2,107	2,054	2,091	34,900	2,091
2019-04-12	2,138	2,142	2,092	2,107	22,900	2,107
2019-04-11	2,175	2,201	2,124	2,131	24,700	2,131
2019-04-10	2,170	2,178	2,137	2,153	21,200	2,153
2019-04-09	2,223	2,223	2,174	2,175	13,600	2,175
2019-04-08	2,229	2,240	2,193	2,201	16,500	2,201
2019-04-05	2,206	2,234	2,190	2,196	23,400	2,196
2019-04-04	2,234	2,236	2,203	2,205	23,700	2,205
2019-04-03	2,240	2,276	2,230	2,253	22,600	2,253
2019-04-02	2,230	2,275	2,230	2,238	32,500	2,238
2019-04-01	2,212	2,237	2,212	2,227	18,200	2,227
2019-03-29	2,243	2,246	2,187	2,206	34,200	2,206
2019-03-28	2,263	2,271	2,236	2,243	19,000	2,243
2019-03-27	2,270	2,315	2,270	2,287	22,700	2,287
2019-03-26	2,344	2,368	2,290	2,305	30,300	2,305
2019-03-25	2,263	2,313	2,221	2,305	27,800	2,305
2019-03-22	2,370	2,370	2,283	2,309	48,700	2,309
2019-03-20	2,418	2,435	2,373	2,378	30,000	2,378
2019-03-19	2,428	2,441	2,405	2,424	16,700	2,424
2019-03-18	2,406	2,448	2,404	2,428	16,500	2,428
2019-03-15	2,410	2,430	2,393	2,402	26,600	2,402
2019-03-14	2,434	2,449	2,405	2,410	20,500	2,410
2019-03-13	2,454	2,489	2,420	2,433	23,700	2,433
2019-03-12	2,448	2,515	2,431	2,454	31,200	2,454
2019-03-11	2,448	2,450	2,372	2,419	61,800	2,419
2019-03-08	2,424	2,445	2,393	2,443	65,200	2,443
2019-03-07	2,495	2,523	2,425	2,428	63,400	2,428
2019-03-06	2,559	2,562	2,486	2,515	53,000	2,515
2019-03-05	2,598	2,667	2,561	2,574	41,500	2,574
2019-03-04	2,598	2,625	2,556	2,600	66,700	2,600
2019-03-01	2,525	2,590	2,525	2,571	33,900	2,571
2019-02-28	2,525	2,567	2,512	2,517	51,300	2,517
2019-02-27	2,490	2,549	2,489	2,529	17,000	2,529
2019-02-26	2,530	2,530	2,485	2,501	22,400	2,501
2019-02-25	2,497	2,530	2,473	2,502	41,700	2,502
2019-02-22	2,505	2,555	2,494	2,496	28,200	2,496
2019-02-21	2,489	2,540	2,460	2,525	47,900	2,525
2019-02-20	2,420	2,484	2,387	2,468	69,200	2,468
2019-02-19	2,401	2,456	2,400	2,412	64,000	2,412
2019-02-18	2,511	2,511	2,393	2,396	95,600	2,396
2019-02-15	2,579	2,579	2,465	2,481	50,100	2,481
2019-02-14	2,600	2,695	2,513	2,586	254,200	2,586
2019-02-13	2,470	2,609	2,300	2,533	381,800	2,533
2019-02-12	2,567	2,598	2,488	2,554	95,200	2,554
2019-02-08	2,503	2,559	2,499	2,536	28,100	2,536
2019-02-07	2,605	2,605	2,480	2,530	54,600	2,530
2019-02-06	2,580	2,632	2,579	2,603	28,500	2,603
2019-02-05	2,590	2,620	2,499	2,554	79,600	2,554
2019-02-04	2,486	2,558	2,486	2,542	40,700	2,542
2019-02-01	2,452	2,506	2,406	2,480	44,600	2,480
2019-01-31	2,393	2,480	2,392	2,465	29,600	2,465
2019-01-30	2,422	2,438	2,370	2,372	31,400	2,372
2019-01-29	2,502	2,502	2,381	2,422	38,800	2,422
2019-01-28	2,564	2,564	2,477	2,478	60,300	2,478
2019-01-25	2,520	2,527	2,479	2,520	42,200	2,520
2019-01-24	2,505	2,512	2,420	2,503	48,000	2,503
2019-01-23	2,450	2,539	2,401	2,509	31,900	2,509
2019-01-22	2,437	2,485	2,376	2,464	46,000	2,464
2019-01-21	2,501	2,501	2,382	2,421	44,800	2,421
2019-01-18	2,520	2,564	2,450	2,470	33,600	2,470
2019-01-17	2,480	2,527	2,447	2,518	41,900	2,518
2019-01-16	2,366	2,490	2,365	2,471	42,100	2,471
2019-01-15	2,389	2,422	2,352	2,361	22,900	2,361
2019-01-11	2,390	2,450	2,387	2,393	39,700	2,393
2019-01-10	2,336	2,350	2,319	2,344	14,000	2,344
2019-01-09	2,382	2,411	2,317	2,336	31,400	2,336
2019-01-08	2,336	2,410	2,320	2,371	28,400	2,371
2019-01-07	2,300	2,442	2,272	2,333	76,500	2,333
2019-01-04	2,147	2,214	2,068	2,158	112,400	2,158

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 [2019年度]

3641 (株)パピレスの時系列データ [2019年度]