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
2020-12-302,2712,2972,2422,28424,3002,284
2020-12-292,2472,2852,2402,27123,9002,271
2020-12-282,2752,2842,2222,23150,7002,231
2020-12-252,3142,3142,2752,27523,5002,275
2020-12-242,2962,3112,2742,27824,6002,278
2020-12-232,2842,3312,2842,29928,2002,299
2020-12-222,3712,3712,2422,25691,1002,256
2020-12-212,3652,3852,3042,36152,0002,361
2020-12-182,3302,3732,3282,35841,9002,358
2020-12-172,3302,4002,3302,38925,6002,389
2020-12-162,4642,4642,3322,35431,1002,354
2020-12-152,4152,5102,3702,38758,8002,387
2020-12-142,3382,4182,3382,39356,6002,393
2020-12-112,2882,3322,2852,32742,2002,327
2020-12-102,2422,3162,2302,30950,1002,309
2020-12-092,2982,2982,2392,24529,0002,245
2020-12-082,2412,3062,2252,30624,5002,306
2020-12-072,3132,3132,2462,25776,3002,257
2020-12-042,3492,3492,2792,30644,8002,306
2020-12-032,3992,3992,3212,32839,7002,328
2020-12-022,4182,4422,3702,37634,2002,376
2020-12-012,4122,4132,3732,39225,2002,392
2020-11-302,3912,4112,3902,39137,5002,391
2020-11-272,2972,3772,2972,35738,1002,357
2020-11-262,3022,3272,2902,31548,7002,315
2020-11-252,3602,3632,3052,32153,7002,321
2020-11-242,4012,4012,3322,36389,8002,363
2020-11-202,3602,3842,3262,36835,5002,368
2020-11-192,3512,3682,3252,36445,9002,364
2020-11-182,3522,3982,3172,33950,3002,339
2020-11-172,3872,3872,2832,302108,5002,302
2020-11-162,4502,4552,3472,374132,2002,374
2020-11-132,5062,5172,3972,437139,7002,437
2020-11-122,5002,5682,4842,51679,9002,516
2020-11-112,6042,6062,4182,469266,1002,469
2020-11-102,7452,7452,5892,603124,7002,603
2020-11-092,7462,7682,7202,76049,0002,760
2020-11-062,7072,7322,6852,70132,2002,701
2020-11-052,6612,7402,6602,71945,0002,719
2020-11-042,6422,7082,6192,68042,0002,680
2020-11-022,7002,7002,5562,56380,7002,563
2020-10-302,7912,8302,6332,65696,3002,656
2020-10-292,7112,7672,6872,76739,8002,767
2020-10-282,7312,7942,6952,78647,2002,786
2020-10-272,6602,7312,6022,71163,2002,711
2020-10-262,8562,8842,6832,683105,6002,683
2020-10-232,9512,9512,7332,82198,3002,821
2020-10-222,9803,0552,8922,90180,9002,901
2020-10-212,8443,0602,8333,005159,2003,005
2020-10-202,7802,8332,7802,83321,7002,833
2020-10-192,8782,8782,7622,77235,4002,772
2020-10-162,9082,9282,7502,80280,2002,802
2020-10-152,8862,9732,8612,93587,8002,935
2020-10-142,8402,8622,8162,86052,9002,860
2020-10-132,7712,8192,7612,79832,3002,798
2020-10-122,8042,8402,7522,76776,3002,767
2020-10-092,7502,8432,7482,84351,1002,843
2020-10-082,7632,7832,7302,75528,4002,755
2020-10-072,7972,8162,7402,76945,7002,769
2020-10-062,8552,8632,7852,79726,0002,797
2020-10-052,8302,8502,7912,85030,4002,850
2020-10-022,8502,8732,7832,81040,7002,810
2020-09-302,9192,9402,8632,86325,0002,863
2020-09-292,8042,9212,8002,91933,2002,919
2020-09-282,9602,9602,8072,84933,8002,849
2020-09-252,8692,9142,8502,89144,0002,891
2020-09-242,8142,8632,7912,84055,2002,840
2020-09-232,7432,8292,7202,81347,4002,813
2020-09-182,7492,7722,7052,71415,1002,714
2020-09-172,7132,7462,6892,72519,0002,725
2020-09-162,7342,7522,7042,74018,0002,740
2020-09-152,6292,7212,6292,70927,3002,709
2020-09-142,6492,6702,5992,66214,4002,662
2020-09-112,5502,6442,4902,63340,7002,633
2020-09-102,6472,6772,5832,58338,0002,583
2020-09-092,6322,6842,6282,64526,6002,645
2020-09-082,7102,7142,6222,70156,5002,701
2020-09-072,7852,7852,7002,71028,4002,710
2020-09-042,7012,7422,6662,73538,3002,735
2020-09-032,7632,7652,7102,74519,9002,745
2020-09-022,7312,7452,6902,74428,8002,744
2020-09-012,7202,7852,7202,73027,8002,730
2020-08-312,7542,7552,7052,72029,6002,720
2020-08-282,8602,8712,6402,68189,1002,681
2020-08-272,7992,8862,7852,86069,4002,860
2020-08-262,7502,7712,7102,77125,1002,771
2020-08-252,7182,8442,7002,748128,9002,748
2020-08-242,6722,7342,6572,67045,4002,670
2020-08-212,6042,6722,5662,67228,2002,672
2020-08-202,6722,6722,5962,61430,1002,614
2020-08-192,6802,6842,6472,67529,7002,675
2020-08-182,6712,7052,6472,69434,8002,694
2020-08-172,6852,7372,6372,69754,6002,697
2020-08-142,6852,6852,6502,66022,2002,660
2020-08-132,5932,6702,5782,67062,6002,670
2020-08-122,5632,6122,4812,593155,7002,593
2020-08-112,7252,7962,6502,757130,0002,757
2020-08-072,8002,8132,6782,69774,9002,697
2020-08-062,7602,7922,7252,78527,9002,785
2020-08-052,6702,7772,6672,77040,4002,770
2020-08-042,7152,7402,6582,66833,3002,668
2020-08-032,7002,7202,6602,69839,5002,698
2020-07-312,6652,7492,5602,61138,7002,611
2020-07-302,5422,6742,5412,66560,7002,665
2020-07-292,5002,5002,4272,44218,2002,442
2020-07-282,4812,5022,4812,4915,2002,491
2020-07-272,4742,5082,4582,49013,8002,490
2020-07-222,5202,5242,4822,51919,6002,519
2020-07-212,4402,5102,4252,51020,1002,510
2020-07-202,4202,4442,3802,41513,5002,415
2020-07-172,3992,4252,3762,41618,4002,416
2020-07-162,4072,4072,3332,35411,7002,354
2020-07-152,2742,3302,2742,3076,2002,307
2020-07-142,3252,3252,2602,2839,7002,283
2020-07-132,3002,3392,2222,33818,6002,338
2020-07-102,3232,3302,2202,22839,6002,228
2020-07-092,3372,3462,2942,34617,8002,346
2020-07-082,3522,3722,3092,33723,1002,337
2020-07-072,3482,3752,3102,35411,5002,354
2020-07-062,3402,3482,2772,31514,2002,315
2020-07-032,2532,3232,2532,30317,8002,303
2020-07-022,3622,3962,2282,25656,3002,256
2020-07-012,4002,4272,3552,36217,0002,362
2020-06-302,4802,4802,3562,40040,4002,400
2020-06-292,4502,4782,4262,47819,7002,478
2020-06-262,4792,4802,4282,45221,2002,452
2020-06-252,4132,4772,4132,45216,0002,452
2020-06-242,4602,4602,4132,44318,6002,443
2020-06-232,4972,5442,4602,46538,5002,465
2020-06-222,3802,4492,3762,44923,3002,449
2020-06-192,4092,4322,3802,38052,5002,380
2020-06-182,4482,4482,3402,43452,0002,434
2020-06-172,4082,4802,3982,46444,8002,464
2020-06-162,2412,4262,2412,41069,6002,410
2020-06-152,2402,3232,2302,24061,5002,240
2020-06-122,1042,2592,1042,25949,1002,259
2020-06-112,2402,2852,2222,23458,5002,234
2020-06-102,2212,2952,2212,24051,7002,240
2020-06-092,2302,2522,1972,24041,3002,240
2020-06-082,2302,2592,1902,24957,1002,249
2020-06-052,1812,1972,1332,18350,7002,183
2020-06-042,2012,2452,1902,20535,1002,205
2020-06-032,2202,2392,1892,20031,1002,200
2020-06-022,2192,2302,1742,23034,4002,230
2020-06-012,2492,2582,1952,21939,8002,219
2020-05-292,1012,2332,1012,23360,0002,233
2020-05-282,1852,1992,1152,11534,8002,115
2020-05-272,1412,1772,0972,17762,7002,177
2020-05-262,2242,2292,0802,140102,9002,140
2020-05-252,3202,3232,2002,23756,9002,237
2020-05-222,1542,3252,1502,288242,2002,288
2020-05-212,0992,1192,0342,11743,2002,117
2020-05-202,0702,1032,0562,07530,2002,075
2020-05-192,0902,1202,0482,07126,5002,071
2020-05-182,0942,1192,0622,07230,9002,072
2020-05-152,0742,0872,0432,08515,7002,085
2020-05-142,1112,1492,0272,07439,8002,074
2020-05-132,1812,1812,1112,13826,8002,138
2020-05-122,1132,1932,1132,18536,0002,185
2020-05-112,1412,1672,1072,14037,5002,140
2020-05-082,1992,1992,1142,17331,1002,173
2020-05-072,1242,2042,1022,18948,7002,189
2020-05-012,0422,1002,0362,10036,5002,100
2020-04-302,0502,1202,0272,08148,6002,081
2020-04-282,0192,0501,9582,04842,3002,048
2020-04-271,9602,0701,9492,02593,7002,025
2020-04-241,8471,8951,8201,89519,9001,895
2020-04-231,8491,8641,8081,84718,9001,847
2020-04-221,8131,8351,7511,81931,6001,819
2020-04-211,8961,9191,8451,86227,1001,862
2020-04-201,8961,9351,8511,93526,3001,935
2020-04-171,8431,9171,8431,89639,9001,896
2020-04-161,8001,8401,7721,84013,6001,840
2020-04-151,8041,8351,7961,80719,5001,807
2020-04-141,7501,7901,7281,79018,3001,790
2020-04-131,7361,7941,7101,75021,4001,750
2020-04-101,7221,7361,6831,70718,9001,707
2020-04-091,6781,7671,6321,76030,9001,760
2020-04-081,6801,7001,6481,67736,6001,677
2020-04-071,6801,6971,6571,68030,8001,680
2020-04-061,6481,6801,6401,67730,5001,677
2020-04-031,6491,6691,6231,65023,6001,650
2020-04-021,6531,6881,6411,64926,9001,649
2020-04-011,6711,7231,6531,65344,4001,653
2020-03-311,6401,7101,6271,69122,1001,691
2020-03-301,6411,6411,5251,60738,3001,607
2020-03-271,7501,7501,6641,73129,4001,731
2020-03-261,6601,6851,6401,65323,3001,653
2020-03-251,6921,6921,6411,65926,5001,659
2020-03-241,5011,5931,5011,59235,8001,592
2020-03-231,4521,4711,4301,46228,0001,462
2020-03-191,5321,5441,3441,396122,2001,396
2020-03-181,5611,5981,5211,52669,3001,526
2020-03-171,4501,5811,4381,56156,4001,561
2020-03-161,5911,6101,5021,51447,6001,514
2020-03-131,5151,5261,4031,48945,3001,489
2020-03-121,6001,6501,5671,58438,0001,584
2020-03-111,6911,7071,6461,66632,3001,666
2020-03-101,5721,6771,5331,65141,3001,651
2020-03-091,7571,7601,6411,66334,2001,663
2020-03-061,8381,8381,7851,79327,6001,793
2020-03-051,8601,8601,8201,84510,7001,845
2020-03-041,8901,9001,8061,82274,5001,822
2020-03-031,9741,9741,9001,90125,0001,901
2020-03-021,9282,0221,9281,93429,3001,934
2020-02-281,8901,9491,8701,92543,0001,925
2020-02-271,9481,9551,8961,91825,1001,918
2020-02-261,9611,9611,8971,92321,5001,923
2020-02-251,9011,9651,9011,94514,4001,945
2020-02-211,9501,9931,9501,9798,6001,979
2020-02-201,9601,9851,9451,95012,0001,950
2020-02-191,9021,9561,9021,94512,8001,945
2020-02-181,8751,8971,8661,8929,0001,892
2020-02-171,8851,8871,8621,87013,6001,870
2020-02-141,9301,9311,8901,89014,0001,890
2020-02-131,9941,9941,9271,92721,4001,927
2020-02-122,0152,0271,9311,95474,3001,954
2020-02-102,0822,1512,0582,11525,0002,115
2020-02-072,0522,1182,0282,11245,0002,112
2020-02-062,0322,0321,9802,00813,1002,008
2020-02-052,0002,0321,9622,03220,8002,032
2020-02-041,9501,9781,9481,97614,3001,976
2020-02-031,9411,9501,9341,9483,7001,948
2020-01-311,9351,9651,9351,9428,1001,942
2020-01-301,9601,9701,9231,92912,5001,929
2020-01-291,9641,9721,9501,9555,6001,955
2020-01-281,9361,9621,9351,9628,0001,962
2020-01-271,9741,9741,9341,94112,1001,941
2020-01-241,9801,9801,9631,9759,3001,975
2020-01-231,9741,9831,9661,9809,4001,980
2020-01-221,9802,0051,9611,97717,9001,977
2020-01-211,9711,9941,9511,97417,2001,974
2020-01-201,9861,9911,9581,96116,0001,961
2020-01-172,0392,0391,9711,97119,6001,971
2020-01-162,0642,0722,0232,04618,6002,046
2020-01-152,0352,0722,0282,06415,4002,064
2020-01-142,0662,0662,0172,03514,9002,035
2020-01-102,0752,0752,0462,0465,0002,046
2020-01-092,0802,0802,0632,0753,9002,075
2020-01-082,1052,1052,0302,05523,3002,055
2020-01-072,0832,1102,0702,10610,8002,106
2020-01-062,0732,1022,0602,08314,8002,083

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