3641 (株)パピレスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,271	2,297	2,242	2,284	24,300	2,284
2020-12-29	2,247	2,285	2,240	2,271	23,900	2,271
2020-12-28	2,275	2,284	2,222	2,231	50,700	2,231
2020-12-25	2,314	2,314	2,275	2,275	23,500	2,275
2020-12-24	2,296	2,311	2,274	2,278	24,600	2,278
2020-12-23	2,284	2,331	2,284	2,299	28,200	2,299
2020-12-22	2,371	2,371	2,242	2,256	91,100	2,256
2020-12-21	2,365	2,385	2,304	2,361	52,000	2,361
2020-12-18	2,330	2,373	2,328	2,358	41,900	2,358
2020-12-17	2,330	2,400	2,330	2,389	25,600	2,389
2020-12-16	2,464	2,464	2,332	2,354	31,100	2,354
2020-12-15	2,415	2,510	2,370	2,387	58,800	2,387
2020-12-14	2,338	2,418	2,338	2,393	56,600	2,393
2020-12-11	2,288	2,332	2,285	2,327	42,200	2,327
2020-12-10	2,242	2,316	2,230	2,309	50,100	2,309
2020-12-09	2,298	2,298	2,239	2,245	29,000	2,245
2020-12-08	2,241	2,306	2,225	2,306	24,500	2,306
2020-12-07	2,313	2,313	2,246	2,257	76,300	2,257
2020-12-04	2,349	2,349	2,279	2,306	44,800	2,306
2020-12-03	2,399	2,399	2,321	2,328	39,700	2,328
2020-12-02	2,418	2,442	2,370	2,376	34,200	2,376
2020-12-01	2,412	2,413	2,373	2,392	25,200	2,392
2020-11-30	2,391	2,411	2,390	2,391	37,500	2,391
2020-11-27	2,297	2,377	2,297	2,357	38,100	2,357
2020-11-26	2,302	2,327	2,290	2,315	48,700	2,315
2020-11-25	2,360	2,363	2,305	2,321	53,700	2,321
2020-11-24	2,401	2,401	2,332	2,363	89,800	2,363
2020-11-20	2,360	2,384	2,326	2,368	35,500	2,368
2020-11-19	2,351	2,368	2,325	2,364	45,900	2,364
2020-11-18	2,352	2,398	2,317	2,339	50,300	2,339
2020-11-17	2,387	2,387	2,283	2,302	108,500	2,302
2020-11-16	2,450	2,455	2,347	2,374	132,200	2,374
2020-11-13	2,506	2,517	2,397	2,437	139,700	2,437
2020-11-12	2,500	2,568	2,484	2,516	79,900	2,516
2020-11-11	2,604	2,606	2,418	2,469	266,100	2,469
2020-11-10	2,745	2,745	2,589	2,603	124,700	2,603
2020-11-09	2,746	2,768	2,720	2,760	49,000	2,760
2020-11-06	2,707	2,732	2,685	2,701	32,200	2,701
2020-11-05	2,661	2,740	2,660	2,719	45,000	2,719
2020-11-04	2,642	2,708	2,619	2,680	42,000	2,680
2020-11-02	2,700	2,700	2,556	2,563	80,700	2,563
2020-10-30	2,791	2,830	2,633	2,656	96,300	2,656
2020-10-29	2,711	2,767	2,687	2,767	39,800	2,767
2020-10-28	2,731	2,794	2,695	2,786	47,200	2,786
2020-10-27	2,660	2,731	2,602	2,711	63,200	2,711
2020-10-26	2,856	2,884	2,683	2,683	105,600	2,683
2020-10-23	2,951	2,951	2,733	2,821	98,300	2,821
2020-10-22	2,980	3,055	2,892	2,901	80,900	2,901
2020-10-21	2,844	3,060	2,833	3,005	159,200	3,005
2020-10-20	2,780	2,833	2,780	2,833	21,700	2,833
2020-10-19	2,878	2,878	2,762	2,772	35,400	2,772
2020-10-16	2,908	2,928	2,750	2,802	80,200	2,802
2020-10-15	2,886	2,973	2,861	2,935	87,800	2,935
2020-10-14	2,840	2,862	2,816	2,860	52,900	2,860
2020-10-13	2,771	2,819	2,761	2,798	32,300	2,798
2020-10-12	2,804	2,840	2,752	2,767	76,300	2,767
2020-10-09	2,750	2,843	2,748	2,843	51,100	2,843
2020-10-08	2,763	2,783	2,730	2,755	28,400	2,755
2020-10-07	2,797	2,816	2,740	2,769	45,700	2,769
2020-10-06	2,855	2,863	2,785	2,797	26,000	2,797
2020-10-05	2,830	2,850	2,791	2,850	30,400	2,850
2020-10-02	2,850	2,873	2,783	2,810	40,700	2,810
2020-09-30	2,919	2,940	2,863	2,863	25,000	2,863
2020-09-29	2,804	2,921	2,800	2,919	33,200	2,919
2020-09-28	2,960	2,960	2,807	2,849	33,800	2,849
2020-09-25	2,869	2,914	2,850	2,891	44,000	2,891
2020-09-24	2,814	2,863	2,791	2,840	55,200	2,840
2020-09-23	2,743	2,829	2,720	2,813	47,400	2,813
2020-09-18	2,749	2,772	2,705	2,714	15,100	2,714
2020-09-17	2,713	2,746	2,689	2,725	19,000	2,725
2020-09-16	2,734	2,752	2,704	2,740	18,000	2,740
2020-09-15	2,629	2,721	2,629	2,709	27,300	2,709
2020-09-14	2,649	2,670	2,599	2,662	14,400	2,662
2020-09-11	2,550	2,644	2,490	2,633	40,700	2,633
2020-09-10	2,647	2,677	2,583	2,583	38,000	2,583
2020-09-09	2,632	2,684	2,628	2,645	26,600	2,645
2020-09-08	2,710	2,714	2,622	2,701	56,500	2,701
2020-09-07	2,785	2,785	2,700	2,710	28,400	2,710
2020-09-04	2,701	2,742	2,666	2,735	38,300	2,735
2020-09-03	2,763	2,765	2,710	2,745	19,900	2,745
2020-09-02	2,731	2,745	2,690	2,744	28,800	2,744
2020-09-01	2,720	2,785	2,720	2,730	27,800	2,730
2020-08-31	2,754	2,755	2,705	2,720	29,600	2,720
2020-08-28	2,860	2,871	2,640	2,681	89,100	2,681
2020-08-27	2,799	2,886	2,785	2,860	69,400	2,860
2020-08-26	2,750	2,771	2,710	2,771	25,100	2,771
2020-08-25	2,718	2,844	2,700	2,748	128,900	2,748
2020-08-24	2,672	2,734	2,657	2,670	45,400	2,670
2020-08-21	2,604	2,672	2,566	2,672	28,200	2,672
2020-08-20	2,672	2,672	2,596	2,614	30,100	2,614
2020-08-19	2,680	2,684	2,647	2,675	29,700	2,675
2020-08-18	2,671	2,705	2,647	2,694	34,800	2,694
2020-08-17	2,685	2,737	2,637	2,697	54,600	2,697
2020-08-14	2,685	2,685	2,650	2,660	22,200	2,660
2020-08-13	2,593	2,670	2,578	2,670	62,600	2,670
2020-08-12	2,563	2,612	2,481	2,593	155,700	2,593
2020-08-11	2,725	2,796	2,650	2,757	130,000	2,757
2020-08-07	2,800	2,813	2,678	2,697	74,900	2,697
2020-08-06	2,760	2,792	2,725	2,785	27,900	2,785
2020-08-05	2,670	2,777	2,667	2,770	40,400	2,770
2020-08-04	2,715	2,740	2,658	2,668	33,300	2,668
2020-08-03	2,700	2,720	2,660	2,698	39,500	2,698
2020-07-31	2,665	2,749	2,560	2,611	38,700	2,611
2020-07-30	2,542	2,674	2,541	2,665	60,700	2,665
2020-07-29	2,500	2,500	2,427	2,442	18,200	2,442
2020-07-28	2,481	2,502	2,481	2,491	5,200	2,491
2020-07-27	2,474	2,508	2,458	2,490	13,800	2,490
2020-07-22	2,520	2,524	2,482	2,519	19,600	2,519
2020-07-21	2,440	2,510	2,425	2,510	20,100	2,510
2020-07-20	2,420	2,444	2,380	2,415	13,500	2,415
2020-07-17	2,399	2,425	2,376	2,416	18,400	2,416
2020-07-16	2,407	2,407	2,333	2,354	11,700	2,354
2020-07-15	2,274	2,330	2,274	2,307	6,200	2,307
2020-07-14	2,325	2,325	2,260	2,283	9,700	2,283
2020-07-13	2,300	2,339	2,222	2,338	18,600	2,338
2020-07-10	2,323	2,330	2,220	2,228	39,600	2,228
2020-07-09	2,337	2,346	2,294	2,346	17,800	2,346
2020-07-08	2,352	2,372	2,309	2,337	23,100	2,337
2020-07-07	2,348	2,375	2,310	2,354	11,500	2,354
2020-07-06	2,340	2,348	2,277	2,315	14,200	2,315
2020-07-03	2,253	2,323	2,253	2,303	17,800	2,303
2020-07-02	2,362	2,396	2,228	2,256	56,300	2,256
2020-07-01	2,400	2,427	2,355	2,362	17,000	2,362
2020-06-30	2,480	2,480	2,356	2,400	40,400	2,400
2020-06-29	2,450	2,478	2,426	2,478	19,700	2,478
2020-06-26	2,479	2,480	2,428	2,452	21,200	2,452
2020-06-25	2,413	2,477	2,413	2,452	16,000	2,452
2020-06-24	2,460	2,460	2,413	2,443	18,600	2,443
2020-06-23	2,497	2,544	2,460	2,465	38,500	2,465
2020-06-22	2,380	2,449	2,376	2,449	23,300	2,449
2020-06-19	2,409	2,432	2,380	2,380	52,500	2,380
2020-06-18	2,448	2,448	2,340	2,434	52,000	2,434
2020-06-17	2,408	2,480	2,398	2,464	44,800	2,464
2020-06-16	2,241	2,426	2,241	2,410	69,600	2,410
2020-06-15	2,240	2,323	2,230	2,240	61,500	2,240
2020-06-12	2,104	2,259	2,104	2,259	49,100	2,259
2020-06-11	2,240	2,285	2,222	2,234	58,500	2,234
2020-06-10	2,221	2,295	2,221	2,240	51,700	2,240
2020-06-09	2,230	2,252	2,197	2,240	41,300	2,240
2020-06-08	2,230	2,259	2,190	2,249	57,100	2,249
2020-06-05	2,181	2,197	2,133	2,183	50,700	2,183
2020-06-04	2,201	2,245	2,190	2,205	35,100	2,205
2020-06-03	2,220	2,239	2,189	2,200	31,100	2,200
2020-06-02	2,219	2,230	2,174	2,230	34,400	2,230
2020-06-01	2,249	2,258	2,195	2,219	39,800	2,219
2020-05-29	2,101	2,233	2,101	2,233	60,000	2,233
2020-05-28	2,185	2,199	2,115	2,115	34,800	2,115
2020-05-27	2,141	2,177	2,097	2,177	62,700	2,177
2020-05-26	2,224	2,229	2,080	2,140	102,900	2,140
2020-05-25	2,320	2,323	2,200	2,237	56,900	2,237
2020-05-22	2,154	2,325	2,150	2,288	242,200	2,288
2020-05-21	2,099	2,119	2,034	2,117	43,200	2,117
2020-05-20	2,070	2,103	2,056	2,075	30,200	2,075
2020-05-19	2,090	2,120	2,048	2,071	26,500	2,071
2020-05-18	2,094	2,119	2,062	2,072	30,900	2,072
2020-05-15	2,074	2,087	2,043	2,085	15,700	2,085
2020-05-14	2,111	2,149	2,027	2,074	39,800	2,074
2020-05-13	2,181	2,181	2,111	2,138	26,800	2,138
2020-05-12	2,113	2,193	2,113	2,185	36,000	2,185
2020-05-11	2,141	2,167	2,107	2,140	37,500	2,140
2020-05-08	2,199	2,199	2,114	2,173	31,100	2,173
2020-05-07	2,124	2,204	2,102	2,189	48,700	2,189
2020-05-01	2,042	2,100	2,036	2,100	36,500	2,100
2020-04-30	2,050	2,120	2,027	2,081	48,600	2,081
2020-04-28	2,019	2,050	1,958	2,048	42,300	2,048
2020-04-27	1,960	2,070	1,949	2,025	93,700	2,025
2020-04-24	1,847	1,895	1,820	1,895	19,900	1,895
2020-04-23	1,849	1,864	1,808	1,847	18,900	1,847
2020-04-22	1,813	1,835	1,751	1,819	31,600	1,819
2020-04-21	1,896	1,919	1,845	1,862	27,100	1,862
2020-04-20	1,896	1,935	1,851	1,935	26,300	1,935
2020-04-17	1,843	1,917	1,843	1,896	39,900	1,896
2020-04-16	1,800	1,840	1,772	1,840	13,600	1,840
2020-04-15	1,804	1,835	1,796	1,807	19,500	1,807
2020-04-14	1,750	1,790	1,728	1,790	18,300	1,790
2020-04-13	1,736	1,794	1,710	1,750	21,400	1,750
2020-04-10	1,722	1,736	1,683	1,707	18,900	1,707
2020-04-09	1,678	1,767	1,632	1,760	30,900	1,760
2020-04-08	1,680	1,700	1,648	1,677	36,600	1,677
2020-04-07	1,680	1,697	1,657	1,680	30,800	1,680
2020-04-06	1,648	1,680	1,640	1,677	30,500	1,677
2020-04-03	1,649	1,669	1,623	1,650	23,600	1,650
2020-04-02	1,653	1,688	1,641	1,649	26,900	1,649
2020-04-01	1,671	1,723	1,653	1,653	44,400	1,653
2020-03-31	1,640	1,710	1,627	1,691	22,100	1,691
2020-03-30	1,641	1,641	1,525	1,607	38,300	1,607
2020-03-27	1,750	1,750	1,664	1,731	29,400	1,731
2020-03-26	1,660	1,685	1,640	1,653	23,300	1,653
2020-03-25	1,692	1,692	1,641	1,659	26,500	1,659
2020-03-24	1,501	1,593	1,501	1,592	35,800	1,592
2020-03-23	1,452	1,471	1,430	1,462	28,000	1,462
2020-03-19	1,532	1,544	1,344	1,396	122,200	1,396
2020-03-18	1,561	1,598	1,521	1,526	69,300	1,526
2020-03-17	1,450	1,581	1,438	1,561	56,400	1,561
2020-03-16	1,591	1,610	1,502	1,514	47,600	1,514
2020-03-13	1,515	1,526	1,403	1,489	45,300	1,489
2020-03-12	1,600	1,650	1,567	1,584	38,000	1,584
2020-03-11	1,691	1,707	1,646	1,666	32,300	1,666
2020-03-10	1,572	1,677	1,533	1,651	41,300	1,651
2020-03-09	1,757	1,760	1,641	1,663	34,200	1,663
2020-03-06	1,838	1,838	1,785	1,793	27,600	1,793
2020-03-05	1,860	1,860	1,820	1,845	10,700	1,845
2020-03-04	1,890	1,900	1,806	1,822	74,500	1,822
2020-03-03	1,974	1,974	1,900	1,901	25,000	1,901
2020-03-02	1,928	2,022	1,928	1,934	29,300	1,934
2020-02-28	1,890	1,949	1,870	1,925	43,000	1,925
2020-02-27	1,948	1,955	1,896	1,918	25,100	1,918
2020-02-26	1,961	1,961	1,897	1,923	21,500	1,923
2020-02-25	1,901	1,965	1,901	1,945	14,400	1,945
2020-02-21	1,950	1,993	1,950	1,979	8,600	1,979
2020-02-20	1,960	1,985	1,945	1,950	12,000	1,950
2020-02-19	1,902	1,956	1,902	1,945	12,800	1,945
2020-02-18	1,875	1,897	1,866	1,892	9,000	1,892
2020-02-17	1,885	1,887	1,862	1,870	13,600	1,870
2020-02-14	1,930	1,931	1,890	1,890	14,000	1,890
2020-02-13	1,994	1,994	1,927	1,927	21,400	1,927
2020-02-12	2,015	2,027	1,931	1,954	74,300	1,954
2020-02-10	2,082	2,151	2,058	2,115	25,000	2,115
2020-02-07	2,052	2,118	2,028	2,112	45,000	2,112
2020-02-06	2,032	2,032	1,980	2,008	13,100	2,008
2020-02-05	2,000	2,032	1,962	2,032	20,800	2,032
2020-02-04	1,950	1,978	1,948	1,976	14,300	1,976
2020-02-03	1,941	1,950	1,934	1,948	3,700	1,948
2020-01-31	1,935	1,965	1,935	1,942	8,100	1,942
2020-01-30	1,960	1,970	1,923	1,929	12,500	1,929
2020-01-29	1,964	1,972	1,950	1,955	5,600	1,955
2020-01-28	1,936	1,962	1,935	1,962	8,000	1,962
2020-01-27	1,974	1,974	1,934	1,941	12,100	1,941
2020-01-24	1,980	1,980	1,963	1,975	9,300	1,975
2020-01-23	1,974	1,983	1,966	1,980	9,400	1,980
2020-01-22	1,980	2,005	1,961	1,977	17,900	1,977
2020-01-21	1,971	1,994	1,951	1,974	17,200	1,974
2020-01-20	1,986	1,991	1,958	1,961	16,000	1,961
2020-01-17	2,039	2,039	1,971	1,971	19,600	1,971
2020-01-16	2,064	2,072	2,023	2,046	18,600	2,046
2020-01-15	2,035	2,072	2,028	2,064	15,400	2,064
2020-01-14	2,066	2,066	2,017	2,035	14,900	2,035
2020-01-10	2,075	2,075	2,046	2,046	5,000	2,046
2020-01-09	2,080	2,080	2,063	2,075	3,900	2,075
2020-01-08	2,105	2,105	2,030	2,055	23,300	2,055
2020-01-07	2,083	2,110	2,070	2,106	10,800	2,106
2020-01-06	2,073	2,102	2,060	2,083	14,800	2,083

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 [2020年度]

3641 (株)パピレスの時系列データ [2020年度]