パピレス(3641)の株価時系列情報
パピレス(3641)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,990 | 3,990 | 3,830 | 3,890 | 20,100 |
| 2010/12/29 | 3,840 | 4,000 | 3,835 | 3,960 | 18,700 |
| 2010/12/28 | 3,865 | 4,075 | 3,720 | 3,875 | 53,200 |
| 2010/12/27 | 4,015 | 4,090 | 3,830 | 3,895 | 40,100 |
| 2010/12/24 | 4,205 | 4,205 | 4,020 | 4,045 | 31,700 |
| 2010/12/22 | 4,215 | 4,385 | 4,150 | 4,220 | 53,300 |
| 2010/12/21 | 4,375 | 4,400 | 4,200 | 4,205 | 54,200 |
| 2010/12/20 | 4,255 | 4,480 | 4,180 | 4,275 | 95,000 |
| 2010/12/17 | 4,215 | 4,345 | 4,060 | 4,185 | 56,200 |
| 2010/12/16 | 4,060 | 4,365 | 4,000 | 4,285 | 138,200 |
| 2010/12/15 | 4,590 | 4,590 | 3,960 | 3,990 | 230,400 |
| 2010/12/14 | 4,130 | 4,550 | 4,130 | 4,550 | 348,900 |
| 2010/12/13 | 3,330 | 3,855 | 3,245 | 3,855 | 233,400 |
| 2010/12/10 | 2,830 | 3,205 | 2,800 | 3,155 | 50,000 |
| 2010/12/09 | 2,920 | 2,920 | 2,860 | 2,860 | 3,600 |
| 2010/12/08 | 2,881 | 2,950 | 2,845 | 2,900 | 5,700 |
| 2010/12/07 | 2,862 | 2,880 | 2,846 | 2,875 | 5,600 |
| 2010/12/06 | 2,901 | 2,929 | 2,850 | 2,864 | 10,700 |
| 2010/12/03 | 2,980 | 2,980 | 2,900 | 2,905 | 7,200 |
| 2010/12/02 | 3,030 | 3,040 | 2,960 | 2,970 | 10,600 |
| 2010/12/01 | 2,910 | 2,995 | 2,902 | 2,985 | 10,500 |
| 2010/11/30 | 2,960 | 2,960 | 2,880 | 2,910 | 15,000 |
| 2010/11/29 | 2,835 | 2,900 | 2,825 | 2,866 | 8,500 |
| 2010/11/26 | 3,030 | 3,055 | 2,840 | 2,885 | 19,500 |
| 2010/11/25 | 2,870 | 2,970 | 2,850 | 2,932 | 14,500 |
| 2010/11/24 | 2,780 | 2,890 | 2,721 | 2,845 | 16,000 |
| 2010/11/22 | 2,709 | 2,823 | 2,709 | 2,823 | 11,500 |
| 2010/11/19 | 2,670 | 2,710 | 2,670 | 2,680 | 5,800 |
| 2010/11/18 | 2,700 | 2,725 | 2,651 | 2,670 | 10,000 |
| 2010/11/17 | 2,752 | 2,752 | 2,660 | 2,681 | 9,400 |
| 2010/11/16 | 2,745 | 2,809 | 2,745 | 2,769 | 3,200 |
| 2010/11/15 | 2,830 | 2,830 | 2,730 | 2,745 | 6,800 |
| 2010/11/12 | 2,815 | 2,830 | 2,732 | 2,830 | 8,400 |
| 2010/11/11 | 2,675 | 2,790 | 2,675 | 2,785 | 10,500 |
| 2010/11/10 | 2,600 | 2,693 | 2,600 | 2,655 | 13,500 |
| 2010/11/09 | 2,602 | 2,650 | 2,570 | 2,601 | 15,200 |
| 2010/11/08 | 2,512 | 2,615 | 2,500 | 2,602 | 63,400 |
| 2010/11/05 | 2,999 | 2,999 | 2,945 | 2,962 | 4,000 |
| 2010/11/04 | 2,950 | 3,000 | 2,935 | 2,950 | 7,400 |
| 2010/11/02 | 3,040 | 3,040 | 2,916 | 2,995 | 8,100 |
| 2010/11/01 | 3,060 | 3,060 | 2,990 | 2,992 | 4,900 |
| 2010/10/29 | 3,115 | 3,145 | 3,030 | 3,070 | 7,900 |
| 2010/10/28 | 3,200 | 3,255 | 3,175 | 3,210 | 5,500 |
| 2010/10/27 | 3,350 | 3,445 | 3,200 | 3,230 | 20,900 |
| 2010/10/26 | 3,140 | 3,350 | 3,110 | 3,350 | 19,700 |
| 2010/10/25 | 3,040 | 3,180 | 3,040 | 3,100 | 12,000 |
| 2010/10/22 | 3,045 | 3,045 | 2,915 | 3,020 | 4,200 |
| 2010/10/21 | 2,940 | 3,015 | 2,900 | 3,015 | 3,800 |
| 2010/10/20 | 2,960 | 2,990 | 2,910 | 2,940 | 3,200 |
| 2010/10/19 | 2,852 | 2,990 | 2,820 | 2,970 | 10,100 |
| 2010/10/18 | 2,990 | 2,990 | 2,820 | 2,856 | 6,200 |
| 2010/10/15 | 3,030 | 3,030 | 2,956 | 2,965 | 4,900 |
| 2010/10/14 | 3,095 | 3,095 | 3,000 | 3,030 | 3,300 |
| 2010/10/13 | 3,040 | 3,095 | 3,030 | 3,030 | 6,000 |
| 2010/10/12 | 3,200 | 3,200 | 3,005 | 3,075 | 9,800 |
| 2010/10/08 | 3,230 | 3,250 | 3,150 | 3,200 | 4,800 |
| 2010/10/07 | 3,200 | 3,300 | 3,195 | 3,250 | 9,300 |
| 2010/10/06 | 3,120 | 3,250 | 3,110 | 3,150 | 13,900 |
| 2010/10/05 | 3,055 | 3,240 | 3,050 | 3,120 | 11,900 |
| 2010/10/04 | 3,235 | 3,250 | 3,105 | 3,125 | 11,300 |
| 2010/10/01 | 3,450 | 3,500 | 3,270 | 3,270 | 19,400 |
| 2010/09/30 | 3,315 | 3,495 | 3,250 | 3,425 | 15,400 |
| 2010/09/29 | 3,315 | 3,380 | 3,230 | 3,320 | 10,000 |
| 2010/09/28 | 3,355 | 3,410 | 3,155 | 3,310 | 26,000 |
| 2010/09/27 | 3,600 | 3,640 | 3,315 | 3,355 | 30,600 |
| 2010/09/24 | 3,460 | 3,565 | 3,400 | 3,540 | 38,900 |
| 2010/09/22 | 3,195 | 3,420 | 3,190 | 3,420 | 35,300 |
| 2010/09/21 | 3,105 | 3,230 | 3,080 | 3,195 | 15,800 |
| 2010/09/17 | 3,135 | 3,135 | 3,040 | 3,060 | 11,500 |
| 2010/09/16 | 3,100 | 3,140 | 3,020 | 3,070 | 12,100 |
| 2010/09/15 | 3,045 | 3,180 | 2,970 | 3,060 | 24,900 |
| 2010/09/14 | 3,200 | 3,295 | 3,140 | 3,140 | 13,600 |
| 2010/09/13 | 3,150 | 3,285 | 3,100 | 3,215 | 20,400 |
| 2010/09/10 | 3,145 | 3,220 | 3,065 | 3,145 | 19,000 |
| 2010/09/09 | 3,360 | 3,380 | 3,180 | 3,180 | 17,300 |
| 2010/09/08 | 3,450 | 3,450 | 3,290 | 3,315 | 19,000 |
| 2010/09/07 | 3,695 | 3,695 | 3,550 | 3,580 | 8,300 |
| 2010/09/06 | 3,660 | 3,705 | 3,570 | 3,665 | 9,200 |
| 2010/09/03 | 3,530 | 3,665 | 3,530 | 3,590 | 11,000 |
| 2010/09/02 | 3,755 | 3,790 | 3,465 | 3,520 | 17,100 |
| 2010/09/01 | 3,600 | 3,735 | 3,535 | 3,640 | 20,900 |
| 2010/08/31 | 3,700 | 3,895 | 3,520 | 3,520 | 27,700 |
| 2010/08/30 | 4,140 | 4,250 | 3,705 | 3,815 | 67,100 |
| 2010/08/27 | 3,685 | 4,115 | 3,685 | 4,070 | 86,300 |
| 2010/08/26 | 3,680 | 3,780 | 3,580 | 3,680 | 32,700 |
| 2010/08/25 | 3,305 | 3,640 | 3,300 | 3,500 | 27,000 |
| 2010/08/24 | 3,265 | 3,725 | 3,130 | 3,405 | 80,900 |
| 2010/08/23 | 3,040 | 3,440 | 2,992 | 3,405 | 53,800 |
| 2010/08/20 | 2,870 | 3,050 | 2,840 | 2,940 | 13,800 |
| 2010/08/19 | 2,735 | 2,970 | 2,735 | 2,920 | 12,100 |
| 2010/08/18 | 2,823 | 2,850 | 2,720 | 2,730 | 11,400 |
| 2010/08/17 | 2,900 | 3,020 | 2,770 | 2,800 | 17,400 |
| 2010/08/16 | 2,863 | 2,980 | 2,800 | 2,980 | 14,200 |
| 2010/08/13 | 2,946 | 2,946 | 2,820 | 2,844 | 19,600 |
| 2010/08/12 | 2,995 | 3,010 | 2,870 | 2,941 | 35,500 |
| 2010/08/11 | 3,450 | 3,520 | 3,165 | 3,195 | 22,900 |
| 2010/08/10 | 3,590 | 3,590 | 3,465 | 3,500 | 11,600 |
| 2010/08/09 | 3,385 | 3,515 | 3,315 | 3,450 | 18,400 |
| 2010/08/06 | 3,420 | 3,420 | 3,220 | 3,315 | 32,000 |
| 2010/08/05 | 3,715 | 3,735 | 3,380 | 3,460 | 25,300 |
| 2010/08/04 | 3,870 | 3,870 | 3,660 | 3,690 | 12,900 |
| 2010/08/03 | 3,945 | 4,020 | 3,800 | 3,810 | 12,000 |
| 2010/08/02 | 3,945 | 4,130 | 3,865 | 3,900 | 20,600 |
| 2010/07/30 | 4,220 | 4,320 | 3,980 | 3,980 | 22,600 |
| 2010/07/29 | 4,075 | 4,390 | 4,075 | 4,230 | 41,200 |
| 2010/07/28 | 3,905 | 4,065 | 3,890 | 4,030 | 17,600 |
| 2010/07/27 | 4,030 | 4,060 | 3,900 | 3,915 | 17,300 |
| 2010/07/26 | 3,985 | 4,250 | 3,950 | 3,985 | 37,600 |
| 2010/07/23 | 3,900 | 4,010 | 3,720 | 3,915 | 43,600 |
| 2010/07/22 | 3,930 | 4,045 | 3,825 | 3,825 | 35,200 |
| 2010/07/21 | 4,380 | 4,520 | 3,960 | 4,130 | 33,400 |
| 2010/07/20 | 4,490 | 4,610 | 4,325 | 4,340 | 32,700 |
| 2010/07/16 | 4,905 | 5,040 | 4,620 | 4,670 | 45,200 |
| 2010/07/15 | 5,050 | 5,090 | 4,910 | 4,935 | 30,500 |
| 2010/07/14 | 5,210 | 5,240 | 5,010 | 5,140 | 30,000 |
| 2010/07/13 | 5,020 | 5,220 | 5,020 | 5,110 | 23,700 |
| 2010/07/12 | 5,010 | 5,140 | 4,965 | 5,000 | 37,800 |
| 2010/07/09 | 5,150 | 5,300 | 5,080 | 5,210 | 36,700 |
| 2010/07/08 | 5,630 | 5,710 | 5,140 | 5,160 | 80,100 |
| 2010/07/07 | 5,180 | 5,780 | 5,160 | 5,470 | 155,200 |
| 2010/07/06 | 4,940 | 5,180 | 4,850 | 5,040 | 62,400 |
| 2010/07/05 | 5,350 | 5,480 | 5,050 | 5,090 | 96,100 |
| 2010/07/02 | 5,800 | 5,920 | 5,460 | 5,550 | 81,000 |
| 2010/07/01 | 6,200 | 6,350 | 5,750 | 5,750 | 104,100 |
| 2010/06/30 | 5,700 | 6,200 | 5,570 | 6,200 | 118,200 |
| 2010/06/29 | 6,050 | 6,340 | 5,250 | 6,000 | 177,100 |
| 2010/06/28 | 7,050 | 7,280 | 5,850 | 5,860 | 479,500 |
| 2010/06/25 | 5,900 | 7,080 | 5,850 | 6,850 | 820,500 |
| 2010/06/24 | 6,140 | 6,230 | 5,160 | 6,080 | 535,700 |
| 2010/06/23 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 0 | 0 |
| 2010/05/25 | 0 | 0 | 0 | 0 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 0 | 0 |