3641 (株)パピレスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,231	1,284	1,228	1,284	42,800	1,284
2021-12-29	1,154	1,242	1,154	1,242	55,500	1,242
2021-12-28	1,143	1,160	1,131	1,147	63,800	1,147
2021-12-27	1,200	1,200	1,143	1,143	45,600	1,143
2021-12-24	1,189	1,210	1,189	1,204	28,100	1,204
2021-12-23	1,190	1,197	1,174	1,176	27,600	1,176
2021-12-22	1,174	1,198	1,174	1,178	35,200	1,178
2021-12-21	1,176	1,186	1,161	1,179	38,400	1,179
2021-12-20	1,184	1,200	1,168	1,173	108,300	1,173
2021-12-17	1,210	1,220	1,183	1,190	103,000	1,190
2021-12-16	1,206	1,224	1,185	1,212	93,100	1,212
2021-12-15	1,124	1,150	1,124	1,146	22,900	1,146
2021-12-14	1,160	1,168	1,120	1,130	31,700	1,130
2021-12-13	1,176	1,185	1,162	1,178	26,800	1,178
2021-12-10	1,205	1,205	1,173	1,176	18,100	1,176
2021-12-09	1,186	1,221	1,164	1,204	61,500	1,204
2021-12-08	1,161	1,195	1,154	1,186	40,000	1,186
2021-12-07	1,128	1,160	1,128	1,150	24,400	1,150
2021-12-06	1,101	1,132	1,101	1,127	32,600	1,127
2021-12-03	1,118	1,118	1,091	1,102	35,900	1,102
2021-12-02	1,128	1,132	1,111	1,118	27,700	1,118
2021-12-01	1,121	1,147	1,103	1,134	47,500	1,134
2021-11-30	1,153	1,174	1,112	1,112	32,400	1,112
2021-11-29	1,151	1,180	1,145	1,148	32,200	1,148
2021-11-26	1,190	1,190	1,149	1,170	31,800	1,170
2021-11-25	1,235	1,236	1,183	1,183	43,000	1,183
2021-11-24	1,265	1,269	1,228	1,239	54,900	1,239
2021-11-22	1,270	1,276	1,261	1,265	25,700	1,265
2021-11-19	1,277	1,278	1,253	1,270	59,500	1,270
2021-11-18	1,278	1,288	1,275	1,283	43,000	1,283
2021-11-17	1,278	1,290	1,272	1,285	36,700	1,285
2021-11-16	1,272	1,292	1,261	1,280	33,400	1,280
2021-11-15	1,275	1,292	1,268	1,272	43,000	1,272
2021-11-12	1,316	1,345	1,275	1,275	109,900	1,275
2021-11-11	1,385	1,385	1,318	1,321	74,100	1,321
2021-11-10	1,385	1,403	1,385	1,402	11,700	1,402
2021-11-09	1,420	1,420	1,385	1,385	24,000	1,385
2021-11-08	1,431	1,437	1,411	1,414	13,100	1,414
2021-11-05	1,416	1,446	1,403	1,431	24,600	1,431
2021-11-04	1,388	1,421	1,386	1,417	22,900	1,417
2021-11-02	1,387	1,387	1,380	1,382	10,700	1,382
2021-11-01	1,376	1,390	1,375	1,383	11,800	1,383
2021-10-29	1,390	1,392	1,371	1,376	29,700	1,376
2021-10-28	1,401	1,401	1,386	1,390	13,600	1,390
2021-10-27	1,420	1,420	1,388	1,405	34,000	1,405
2021-10-26	1,423	1,423	1,411	1,420	8,000	1,420
2021-10-25	1,429	1,430	1,401	1,405	20,200	1,405
2021-10-22	1,430	1,438	1,421	1,426	12,800	1,426
2021-10-21	1,460	1,460	1,426	1,440	23,000	1,440
2021-10-20	1,474	1,477	1,460	1,460	8,200	1,460
2021-10-19	1,461	1,472	1,460	1,472	6,000	1,472
2021-10-18	1,485	1,486	1,460	1,460	16,000	1,460
2021-10-15	1,523	1,524	1,472	1,481	29,300	1,481
2021-10-14	1,523	1,541	1,513	1,523	21,200	1,523
2021-10-13	1,525	1,530	1,514	1,523	9,900	1,523
2021-10-12	1,525	1,531	1,515	1,523	12,200	1,523
2021-10-11	1,509	1,522	1,506	1,518	24,100	1,518
2021-10-08	1,473	1,510	1,473	1,502	28,400	1,502
2021-10-07	1,475	1,487	1,466	1,471	56,800	1,471
2021-10-06	1,475	1,482	1,461	1,475	58,100	1,475
2021-10-05	1,467	1,483	1,461	1,474	42,400	1,474
2021-10-04	1,491	1,491	1,470	1,471	39,600	1,471
2021-10-01	1,438	1,494	1,436	1,476	42,900	1,476
2021-09-30	1,434	1,460	1,420	1,450	37,600	1,450
2021-09-29	1,481	1,490	1,396	1,404	147,100	1,404
2021-09-28	1,496	1,516	1,481	1,510	25,300	1,510
2021-09-27	1,522	1,522	1,489	1,496	20,100	1,496
2021-09-24	1,556	1,556	1,505	1,507	25,900	1,507
2021-09-22	1,536	1,548	1,522	1,536	21,300	1,536
2021-09-21	1,501	1,557	1,501	1,536	65,500	1,536
2021-09-17	1,520	1,573	1,490	1,557	94,300	1,557
2021-09-16	1,554	1,560	1,480	1,490	142,800	1,490
2021-09-15	1,490	1,490	1,443	1,444	28,200	1,444
2021-09-14	1,483	1,502	1,477	1,487	29,500	1,487
2021-09-13	1,465	1,483	1,446	1,483	25,100	1,483
2021-09-10	1,480	1,481	1,465	1,469	12,900	1,469
2021-09-09	1,492	1,496	1,475	1,480	16,900	1,480
2021-09-08	1,493	1,500	1,485	1,497	53,900	1,497
2021-09-07	1,501	1,528	1,492	1,492	69,800	1,492
2021-09-06	1,526	1,526	1,502	1,503	47,300	1,503
2021-09-03	1,521	1,538	1,516	1,525	30,700	1,525
2021-09-02	1,525	1,534	1,516	1,521	22,600	1,521
2021-09-01	1,518	1,530	1,518	1,522	13,300	1,522
2021-08-31	1,527	1,530	1,517	1,518	13,900	1,518
2021-08-30	1,515	1,520	1,509	1,520	6,600	1,520
2021-08-27	1,495	1,513	1,490	1,509	9,500	1,509
2021-08-26	1,449	1,490	1,448	1,487	15,300	1,487
2021-08-25	1,450	1,458	1,443	1,449	18,000	1,449
2021-08-24	1,449	1,457	1,443	1,446	14,300	1,446
2021-08-23	1,443	1,458	1,440	1,443	25,800	1,443
2021-08-20	1,443	1,454	1,428	1,443	28,000	1,443
2021-08-19	1,466	1,486	1,443	1,443	78,800	1,443
2021-08-18	1,460	1,470	1,455	1,466	28,300	1,466
2021-08-17	1,492	1,497	1,454	1,455	72,600	1,455
2021-08-16	1,520	1,535	1,492	1,493	100,600	1,493
2021-08-13	1,516	1,527	1,510	1,524	19,200	1,524
2021-08-12	1,518	1,529	1,514	1,516	15,100	1,516
2021-08-11	1,518	1,527	1,466	1,517	46,700	1,517
2021-08-10	1,499	1,533	1,490	1,518	14,900	1,518
2021-08-06	1,483	1,499	1,477	1,493	6,600	1,493
2021-08-05	1,494	1,501	1,473	1,483	41,000	1,483
2021-08-04	1,600	1,600	1,491	1,492	90,500	1,492
2021-08-03	1,557	1,598	1,557	1,598	14,600	1,598
2021-08-02	1,559	1,573	1,546	1,563	52,700	1,563
2021-07-30	1,585	1,600	1,564	1,564	36,300	1,564
2021-07-29	1,643	1,643	1,583	1,583	47,000	1,583
2021-07-28	1,645	1,645	1,619	1,619	9,600	1,619
2021-07-27	1,654	1,660	1,641	1,650	6,800	1,650
2021-07-26	1,632	1,671	1,632	1,649	23,700	1,649
2021-07-21	1,719	1,729	1,616	1,618	117,200	1,618
2021-07-20	1,702	1,722	1,700	1,704	11,100	1,704
2021-07-19	1,701	1,734	1,700	1,720	29,400	1,720
2021-07-16	1,705	1,711	1,691	1,710	9,100	1,710
2021-07-15	1,720	1,743	1,710	1,711	12,800	1,711
2021-07-14	1,685	1,726	1,674	1,721	30,000	1,721
2021-07-13	1,638	1,683	1,638	1,678	31,800	1,678
2021-07-12	1,632	1,640	1,615	1,624	11,000	1,624
2021-07-09	1,601	1,619	1,562	1,609	39,600	1,609
2021-07-08	1,642	1,642	1,601	1,613	55,500	1,613
2021-07-07	1,659	1,659	1,637	1,650	27,200	1,650
2021-07-06	1,687	1,696	1,651	1,657	47,600	1,657
2021-07-05	1,690	1,700	1,686	1,687	13,100	1,687
2021-07-02	1,694	1,706	1,694	1,694	5,400	1,694
2021-07-01	1,728	1,728	1,694	1,694	14,600	1,694
2021-06-30	1,719	1,731	1,701	1,706	17,700	1,706
2021-06-29	1,695	1,708	1,689	1,699	85,100	1,699
2021-06-28	1,699	1,711	1,689	1,694	22,300	1,694
2021-06-25	1,695	1,700	1,675	1,696	28,200	1,696
2021-06-24	1,715	1,715	1,685	1,691	22,200	1,691
2021-06-23	1,740	1,769	1,710	1,715	51,900	1,715
2021-06-22	1,718	1,741	1,704	1,732	21,600	1,732
2021-06-21	1,690	1,690	1,664	1,668	26,000	1,668
2021-06-18	1,725	1,726	1,693	1,693	21,100	1,693
2021-06-17	1,778	1,796	1,717	1,725	23,300	1,725
2021-06-16	1,716	1,787	1,716	1,767	40,000	1,767
2021-06-15	1,670	1,721	1,670	1,716	35,300	1,716
2021-06-14	1,665	1,692	1,655	1,673	84,400	1,673
2021-06-11	1,722	1,722	1,659	1,659	70,000	1,659
2021-06-10	1,695	1,725	1,681	1,722	20,000	1,722
2021-06-09	1,714	1,714	1,695	1,695	14,000	1,695
2021-06-08	1,702	1,719	1,702	1,713	11,800	1,713
2021-06-07	1,706	1,727	1,700	1,702	20,700	1,702
2021-06-04	1,711	1,728	1,693	1,693	21,800	1,693
2021-06-03	1,690	1,726	1,690	1,711	25,200	1,711
2021-06-02	1,687	1,705	1,676	1,690	24,100	1,690
2021-06-01	1,730	1,730	1,676	1,687	23,800	1,687
2021-05-31	1,699	1,723	1,695	1,696	18,100	1,696
2021-05-28	1,731	1,755	1,682	1,699	32,600	1,699
2021-05-27	1,723	1,758	1,717	1,731	27,000	1,731
2021-05-26	1,721	1,730	1,677	1,719	32,100	1,719
2021-05-25	1,775	1,786	1,695	1,706	61,800	1,706
2021-05-24	1,783	1,791	1,736	1,751	36,100	1,751
2021-05-21	1,736	1,798	1,724	1,783	47,200	1,783
2021-05-20	1,700	1,744	1,700	1,735	42,800	1,735
2021-05-19	1,630	1,690	1,617	1,690	50,700	1,690
2021-05-18	1,656	1,700	1,612	1,622	122,400	1,622
2021-05-17	1,662	1,695	1,610	1,648	188,000	1,648
2021-05-14	2,010	2,042	2,002	2,032	43,900	2,032
2021-05-13	2,004	2,033	1,985	1,990	46,100	1,990
2021-05-12	2,026	2,056	2,007	2,018	48,500	2,018
2021-05-11	1,995	2,025	1,995	2,017	32,300	2,017
2021-05-10	2,022	2,032	2,000	2,020	65,300	2,020
2021-05-07	2,000	2,034	1,998	2,020	14,900	2,020
2021-05-06	2,041	2,041	1,998	2,005	52,100	2,005
2021-04-30	2,045	2,064	2,035	2,047	23,300	2,047
2021-04-28	2,077	2,080	2,053	2,064	16,500	2,064
2021-04-27	2,101	2,115	2,080	2,080	14,200	2,080
2021-04-26	2,150	2,150	2,103	2,103	18,100	2,103
2021-04-23	2,122	2,141	2,109	2,115	14,400	2,115
2021-04-22	2,129	2,139	2,101	2,124	24,300	2,124
2021-04-21	2,128	2,130	2,077	2,099	23,000	2,099
2021-04-20	2,148	2,167	2,125	2,146	23,600	2,146
2021-04-19	2,154	2,156	2,131	2,154	24,300	2,154
2021-04-16	2,126	2,149	2,112	2,115	17,900	2,115
2021-04-15	2,150	2,150	2,080	2,105	30,700	2,105
2021-04-14	2,211	2,211	2,139	2,145	35,900	2,145
2021-04-13	2,240	2,247	2,204	2,219	20,900	2,219
2021-04-12	2,214	2,248	2,209	2,231	20,300	2,231
2021-04-09	2,173	2,208	2,173	2,203	11,900	2,203
2021-04-08	2,228	2,228	2,163	2,199	28,600	2,199
2021-04-07	2,204	2,228	2,194	2,220	18,800	2,220
2021-04-06	2,174	2,205	2,164	2,205	28,500	2,205
2021-04-05	2,150	2,184	2,150	2,175	22,100	2,175
2021-04-02	2,156	2,173	2,143	2,143	13,800	2,143
2021-04-01	2,149	2,166	2,120	2,156	21,600	2,156
2021-03-31	2,168	2,168	2,125	2,147	21,200	2,147
2021-03-30	2,204	2,232	2,140	2,156	66,100	2,156
2021-03-29	2,290	2,294	2,251	2,264	45,800	2,264
2021-03-26	2,249	2,270	2,224	2,260	23,200	2,260
2021-03-25	2,222	2,229	2,176	2,212	42,300	2,212
2021-03-24	2,300	2,309	2,211	2,222	47,000	2,222
2021-03-23	2,315	2,326	2,299	2,309	21,900	2,309
2021-03-22	2,294	2,331	2,290	2,293	25,800	2,293
2021-03-19	2,283	2,310	2,270	2,286	26,800	2,286
2021-03-18	2,280	2,317	2,263	2,279	31,100	2,279
2021-03-17	2,183	2,279	2,183	2,266	36,600	2,266
2021-03-16	2,213	2,225	2,181	2,196	40,000	2,196
2021-03-15	2,230	2,236	2,209	2,213	37,100	2,213
2021-03-12	2,194	2,230	2,180	2,219	29,600	2,219
2021-03-11	2,130	2,198	2,130	2,161	52,100	2,161
2021-03-10	2,091	2,140	2,091	2,127	32,800	2,127
2021-03-09	2,069	2,080	2,016	2,080	21,000	2,080
2021-03-08	2,101	2,105	2,031	2,044	37,400	2,044
2021-03-05	2,046	2,065	1,982	2,062	69,500	2,062
2021-03-04	2,068	2,078	2,035	2,049	59,500	2,049
2021-03-03	2,147	2,147	2,066	2,091	35,700	2,091
2021-03-02	2,155	2,180	2,082	2,100	47,800	2,100
2021-03-01	2,119	2,148	2,103	2,148	29,900	2,148
2021-02-26	2,118	2,119	2,037	2,070	112,200	2,070
2021-02-25	2,155	2,165	2,101	2,128	70,200	2,128
2021-02-24	2,235	2,267	2,165	2,165	59,100	2,165
2021-02-22	2,243	2,244	2,205	2,221	21,900	2,221
2021-02-19	2,277	2,304	2,205	2,206	59,800	2,206
2021-02-18	2,325	2,346	2,277	2,277	31,600	2,277
2021-02-17	2,256	2,355	2,255	2,338	48,400	2,338
2021-02-16	2,324	2,330	2,265	2,265	63,700	2,265
2021-02-15	2,403	2,403	2,291	2,324	50,900	2,324
2021-02-12	2,372	2,460	2,325	2,353	94,100	2,353
2021-02-10	2,297	2,348	2,297	2,322	48,500	2,322
2021-02-09	2,251	2,286	2,242	2,284	29,800	2,284
2021-02-08	2,273	2,273	2,240	2,262	29,300	2,262
2021-02-05	2,260	2,264	2,220	2,231	18,700	2,231
2021-02-04	2,271	2,281	2,222	2,227	21,500	2,227
2021-02-03	2,240	2,268	2,240	2,251	7,600	2,251
2021-02-02	2,215	2,258	2,215	2,240	17,700	2,240
2021-02-01	2,190	2,242	2,165	2,226	32,600	2,226
2021-01-29	2,230	2,266	2,185	2,194	45,900	2,194
2021-01-28	2,250	2,256	2,160	2,180	66,300	2,180
2021-01-27	2,270	2,294	2,252	2,278	30,000	2,278
2021-01-26	2,318	2,318	2,270	2,272	16,200	2,272
2021-01-25	2,293	2,325	2,281	2,301	28,400	2,301
2021-01-22	2,280	2,304	2,268	2,271	24,000	2,271
2021-01-21	2,238	2,291	2,233	2,273	39,900	2,273
2021-01-20	2,270	2,270	2,234	2,236	36,400	2,236
2021-01-19	2,295	2,305	2,269	2,269	17,500	2,269
2021-01-18	2,287	2,312	2,273	2,287	21,400	2,287
2021-01-15	2,286	2,312	2,276	2,285	18,200	2,285
2021-01-14	2,316	2,331	2,280	2,286	31,200	2,286
2021-01-13	2,301	2,329	2,299	2,316	20,600	2,316
2021-01-12	2,319	2,328	2,291	2,301	17,800	2,301
2021-01-08	2,313	2,340	2,295	2,300	23,500	2,300
2021-01-07	2,323	2,326	2,270	2,313	27,300	2,313
2021-01-06	2,297	2,340	2,265	2,274	28,000	2,274
2021-01-05	2,306	2,376	2,300	2,301	82,500	2,301
2021-01-04	2,300	2,350	2,300	2,310	46,900	2,310

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 [2021年度]

3641 (株)パピレスの時系列データ [2021年度]