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 |
---|---|---|---|---|---|
2012/12/28 | 4,030 | 4,190 | 3,990 | 4,155 | 26,000 |
2012/12/27 | 4,100 | 4,135 | 4,005 | 4,085 | 30,600 |
2012/12/26 | 4,200 | 4,265 | 4,120 | 4,160 | 36,900 |
2012/12/25 | 4,420 | 4,535 | 4,250 | 4,380 | 43,400 |
2012/12/21 | 4,170 | 4,300 | 4,120 | 4,150 | 33,600 |
2012/12/20 | 4,310 | 4,480 | 4,155 | 4,225 | 77,400 |
2012/12/19 | 4,800 | 4,870 | 4,465 | 4,495 | 83,700 |
2012/12/18 | 4,910 | 5,030 | 4,760 | 4,770 | 29,600 |
2012/12/17 | 4,700 | 5,050 | 4,625 | 4,900 | 41,800 |
2012/12/14 | 4,730 | 4,910 | 4,600 | 4,800 | 37,000 |
2012/12/13 | 4,830 | 4,960 | 4,750 | 4,790 | 23,900 |
2012/12/12 | 4,900 | 5,030 | 4,710 | 4,785 | 42,800 |
2012/12/11 | 5,110 | 5,120 | 4,950 | 4,950 | 48,000 |
2012/12/10 | 4,730 | 5,090 | 4,700 | 5,030 | 94,200 |
2012/12/07 | 4,695 | 4,695 | 4,390 | 4,550 | 50,500 |
2012/12/06 | 4,770 | 4,800 | 4,650 | 4,650 | 56,800 |
2012/12/05 | 4,870 | 4,880 | 4,485 | 4,560 | 130,300 |
2012/12/04 | 5,120 | 5,290 | 4,990 | 5,020 | 49,100 |
2012/12/03 | 5,240 | 5,250 | 4,955 | 5,120 | 84,500 |
2012/11/30 | 5,530 | 5,600 | 5,400 | 5,400 | 57,100 |
2012/11/29 | 5,400 | 5,720 | 5,360 | 5,580 | 130,800 |
2012/11/28 | 5,050 | 5,450 | 5,050 | 5,380 | 84,100 |
2012/11/27 | 5,240 | 5,240 | 4,855 | 5,050 | 90,700 |
2012/11/26 | 5,320 | 5,460 | 5,120 | 5,200 | 72,600 |
2012/11/22 | 5,060 | 5,250 | 4,830 | 5,240 | 107,500 |
2012/11/21 | 5,450 | 5,500 | 4,770 | 4,995 | 203,200 |
2012/11/20 | 4,500 | 5,150 | 4,380 | 5,150 | 185,400 |
2012/11/19 | 4,195 | 4,550 | 4,120 | 4,445 | 80,100 |
2012/11/16 | 4,340 | 4,475 | 4,175 | 4,225 | 105,000 |
2012/11/15 | 4,180 | 4,735 | 4,090 | 4,620 | 141,800 |
2012/11/14 | 4,030 | 4,420 | 3,970 | 4,140 | 166,200 |
2012/11/13 | 4,380 | 4,380 | 4,155 | 4,170 | 78,000 |
2012/11/12 | 4,600 | 4,775 | 4,355 | 4,475 | 63,500 |
2012/11/09 | 4,810 | 4,895 | 4,535 | 4,845 | 82,300 |
2012/11/08 | 5,280 | 5,540 | 4,900 | 4,905 | 89,900 |
2012/11/07 | 5,010 | 5,490 | 4,955 | 5,380 | 82,500 |
2012/11/06 | 4,920 | 5,250 | 4,855 | 5,010 | 88,700 |
2012/11/05 | 5,540 | 5,540 | 4,895 | 5,020 | 126,800 |
2012/11/02 | 5,630 | 6,120 | 5,530 | 5,810 | 227,600 |
2012/11/01 | 5,460 | 5,930 | 5,280 | 5,800 | 358,100 |
2012/10/31 | 4,550 | 5,130 | 4,435 | 5,130 | 293,600 |
2012/10/30 | 4,555 | 4,800 | 4,230 | 4,430 | 225,000 |
2012/10/29 | 3,750 | 4,135 | 3,515 | 4,135 | 229,000 |
2012/10/26 | 3,395 | 3,750 | 3,325 | 3,435 | 174,000 |
2012/10/25 | 2,802 | 3,100 | 2,792 | 3,050 | 43,600 |
2012/10/24 | 2,706 | 2,849 | 2,705 | 2,783 | 12,900 |
2012/10/23 | 2,910 | 2,930 | 2,765 | 2,795 | 12,700 |
2012/10/22 | 2,849 | 2,970 | 2,780 | 2,875 | 35,000 |
2012/10/19 | 2,623 | 3,030 | 2,600 | 2,849 | 79,100 |
2012/10/18 | 2,577 | 2,588 | 2,500 | 2,550 | 11,900 |
2012/10/17 | 2,614 | 2,620 | 2,477 | 2,477 | 20,000 |
2012/10/16 | 2,700 | 2,780 | 2,640 | 2,650 | 13,300 |
2012/10/15 | 2,482 | 2,780 | 2,482 | 2,701 | 26,600 |
2012/10/12 | 2,525 | 2,549 | 2,450 | 2,532 | 14,400 |
2012/10/11 | 2,350 | 2,720 | 2,304 | 2,675 | 25,300 |
2012/10/10 | 2,444 | 2,460 | 2,300 | 2,360 | 18,600 |
2012/10/09 | 2,350 | 2,460 | 2,334 | 2,440 | 19,100 |
2012/10/05 | 2,193 | 2,350 | 2,193 | 2,320 | 14,900 |
2012/10/04 | 2,182 | 2,250 | 2,135 | 2,193 | 18,300 |
2012/10/03 | 2,100 | 2,190 | 2,100 | 2,150 | 6,300 |
2012/10/02 | 2,077 | 2,110 | 2,053 | 2,100 | 2,800 |
2012/10/01 | 2,075 | 2,110 | 2,051 | 2,080 | 7,400 |
2012/09/28 | 1,967 | 2,025 | 1,967 | 1,995 | 2,600 |
2012/09/27 | 2,000 | 2,000 | 1,962 | 1,977 | 3,000 |
2012/09/26 | 2,050 | 2,050 | 2,015 | 2,038 | 3,700 |
2012/09/25 | 2,100 | 2,110 | 2,046 | 2,087 | 4,100 |
2012/09/24 | 1,970 | 2,088 | 1,960 | 2,088 | 6,200 |
2012/09/21 | 2,049 | 2,049 | 1,950 | 1,950 | 6,000 |
2012/09/20 | 1,910 | 1,925 | 1,890 | 1,890 | 2,600 |
2012/09/19 | 1,914 | 1,929 | 1,893 | 1,929 | 900 |
2012/09/18 | 1,900 | 1,925 | 1,886 | 1,890 | 1,700 |
2012/09/14 | 1,914 | 1,924 | 1,890 | 1,924 | 1,300 |
2012/09/13 | 1,909 | 1,914 | 1,852 | 1,914 | 5,200 |
2012/09/12 | 1,949 | 1,949 | 1,915 | 1,922 | 1,200 |
2012/09/11 | 1,960 | 1,960 | 1,910 | 1,910 | 900 |
2012/09/10 | 1,951 | 1,990 | 1,940 | 1,955 | 3,100 |
2012/09/07 | 2,019 | 2,019 | 1,950 | 1,990 | 5,600 |
2012/09/06 | 1,963 | 2,000 | 1,925 | 1,980 | 8,800 |
2012/09/05 | 1,927 | 1,976 | 1,915 | 1,965 | 9,900 |
2012/09/04 | 1,917 | 1,925 | 1,885 | 1,902 | 2,900 |
2012/09/03 | 1,868 | 1,929 | 1,860 | 1,886 | 2,900 |
2012/08/31 | 1,860 | 1,860 | 1,825 | 1,854 | 3,000 |
2012/08/30 | 1,943 | 1,944 | 1,890 | 1,895 | 2,900 |
2012/08/29 | 1,858 | 1,948 | 1,858 | 1,931 | 3,800 |
2012/08/28 | 1,896 | 1,896 | 1,824 | 1,832 | 1,300 |
2012/08/27 | 1,892 | 1,899 | 1,870 | 1,899 | 1,900 |
2012/08/24 | 1,850 | 1,874 | 1,838 | 1,874 | 1,000 |
2012/08/23 | 1,847 | 1,865 | 1,825 | 1,865 | 1,500 |
2012/08/22 | 1,845 | 1,845 | 1,825 | 1,840 | 1,100 |
2012/08/21 | 1,850 | 1,850 | 1,820 | 1,830 | 1,100 |
2012/08/20 | 1,820 | 1,836 | 1,816 | 1,820 | 2,600 |
2012/08/17 | 1,770 | 1,796 | 1,770 | 1,796 | 800 |
2012/08/16 | 1,788 | 1,788 | 1,723 | 1,746 | 2,400 |
2012/08/15 | 1,757 | 1,776 | 1,740 | 1,776 | 1,900 |
2012/08/14 | 1,800 | 1,800 | 1,745 | 1,755 | 3,100 |
2012/08/13 | 1,813 | 1,813 | 1,780 | 1,782 | 2,500 |
2012/08/10 | 1,820 | 1,820 | 1,791 | 1,791 | 1,200 |
2012/08/09 | 1,760 | 1,780 | 1,760 | 1,780 | 200 |
2012/08/08 | 1,765 | 1,780 | 1,735 | 1,769 | 1,200 |
2012/08/07 | 1,706 | 1,746 | 1,706 | 1,746 | 1,800 |
2012/08/06 | 1,788 | 1,788 | 1,701 | 1,730 | 4,200 |
2012/08/03 | 1,825 | 1,830 | 1,711 | 1,750 | 2,500 |
2012/08/02 | 1,770 | 1,925 | 1,770 | 1,830 | 8,200 |
2012/08/01 | 1,767 | 1,767 | 1,765 | 1,765 | 300 |
2012/07/31 | 1,765 | 1,765 | 1,765 | 1,765 | 300 |
2012/07/30 | 1,800 | 1,800 | 1,765 | 1,765 | 5,500 |
2012/07/27 | 1,768 | 1,800 | 1,768 | 1,800 | 1,400 |
2012/07/26 | 1,745 | 1,745 | 1,730 | 1,730 | 900 |
2012/07/25 | 1,731 | 1,731 | 1,705 | 1,705 | 1,500 |
2012/07/24 | 1,760 | 1,770 | 1,733 | 1,770 | 1,300 |
2012/07/23 | 1,802 | 1,802 | 1,775 | 1,775 | 1,500 |
2012/07/20 | 1,851 | 1,851 | 1,801 | 1,839 | 3,700 |
2012/07/19 | 1,915 | 1,915 | 1,889 | 1,889 | 300 |
2012/07/18 | 1,878 | 1,922 | 1,840 | 1,922 | 2,500 |
2012/07/17 | 1,923 | 1,939 | 1,901 | 1,901 | 2,400 |
2012/07/13 | 1,972 | 1,972 | 1,942 | 1,950 | 3,000 |
2012/07/12 | 2,064 | 2,064 | 2,002 | 2,002 | 600 |
2012/07/11 | 2,000 | 2,030 | 1,980 | 2,020 | 2,400 |
2012/07/10 | 2,046 | 2,046 | 1,990 | 2,000 | 2,000 |
2012/07/09 | 2,090 | 2,131 | 2,090 | 2,090 | 600 |
2012/07/06 | 2,150 | 2,150 | 2,010 | 2,100 | 5,700 |
2012/07/05 | 2,120 | 2,200 | 2,120 | 2,150 | 8,800 |
2012/07/04 | 2,098 | 2,104 | 1,940 | 2,095 | 5,400 |
2012/07/03 | 2,030 | 2,225 | 2,030 | 2,060 | 12,000 |
2012/07/02 | 1,952 | 2,079 | 1,950 | 2,030 | 3,300 |
2012/06/29 | 1,910 | 1,955 | 1,883 | 1,950 | 3,000 |
2012/06/28 | 1,884 | 1,898 | 1,871 | 1,883 | 1,600 |
2012/06/27 | 1,860 | 1,940 | 1,860 | 1,890 | 1,300 |
2012/06/26 | 1,887 | 1,887 | 1,858 | 1,879 | 1,500 |
2012/06/25 | 1,900 | 1,920 | 1,891 | 1,910 | 1,500 |
2012/06/22 | 1,828 | 1,869 | 1,828 | 1,869 | 2,000 |
2012/06/21 | 1,825 | 1,850 | 1,821 | 1,830 | 700 |
2012/06/20 | 1,837 | 1,873 | 1,830 | 1,873 | 1,000 |
2012/06/19 | 1,918 | 1,918 | 1,830 | 1,900 | 1,300 |
2012/06/18 | 1,830 | 1,920 | 1,800 | 1,920 | 4,100 |
2012/06/15 | 1,810 | 1,825 | 1,770 | 1,825 | 900 |
2012/06/14 | 1,800 | 1,810 | 1,800 | 1,810 | 300 |
2012/06/13 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
2012/06/12 | 1,738 | 1,800 | 1,738 | 1,800 | 200 |
2012/06/11 | 1,817 | 1,817 | 1,817 | 1,817 | 100 |
2012/06/08 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
2012/06/07 | 1,730 | 1,820 | 1,730 | 1,820 | 2,900 |
2012/06/06 | 1,728 | 1,730 | 1,711 | 1,728 | 1,100 |
2012/06/05 | 1,649 | 1,711 | 1,640 | 1,711 | 1,200 |
2012/06/04 | 1,651 | 1,660 | 1,625 | 1,660 | 1,500 |
2012/06/01 | 1,732 | 1,732 | 1,700 | 1,700 | 3,000 |
2012/05/31 | 1,771 | 1,771 | 1,720 | 1,720 | 800 |
2012/05/30 | 1,771 | 1,820 | 1,771 | 1,820 | 500 |
2012/05/29 | 1,762 | 1,762 | 1,762 | 1,762 | 100 |
2012/05/28 | 1,789 | 1,789 | 1,762 | 1,762 | 800 |
2012/05/25 | 1,922 | 1,922 | 1,821 | 1,829 | 1,200 |
2012/05/24 | 1,865 | 1,879 | 1,851 | 1,879 | 2,100 |
2012/05/23 | 1,930 | 1,930 | 1,922 | 1,922 | 800 |
2012/05/22 | 1,900 | 1,950 | 1,890 | 1,930 | 3,400 |
2012/05/21 | 1,775 | 1,889 | 1,750 | 1,839 | 2,100 |
2012/05/18 | 1,750 | 1,778 | 1,670 | 1,760 | 3,300 |
2012/05/17 | 1,765 | 1,845 | 1,765 | 1,830 | 1,100 |
2012/05/16 | 1,761 | 1,880 | 1,761 | 1,781 | 4,000 |
2012/05/15 | 1,700 | 1,756 | 1,690 | 1,750 | 5,900 |
2012/05/14 | 1,715 | 1,830 | 1,700 | 1,726 | 9,900 |
2012/05/11 | 1,869 | 1,872 | 1,723 | 1,723 | 5,900 |
2012/05/10 | 1,896 | 1,898 | 1,886 | 1,895 | 1,300 |
2012/05/09 | 1,938 | 1,965 | 1,910 | 1,910 | 2,500 |
2012/05/08 | 1,980 | 2,059 | 1,925 | 1,930 | 3,200 |
2012/05/07 | 1,962 | 1,962 | 1,877 | 1,900 | 3,700 |
2012/05/02 | 2,009 | 2,009 | 1,990 | 1,990 | 700 |
2012/05/01 | 1,995 | 2,008 | 1,953 | 1,969 | 1,700 |
2012/04/27 | 1,990 | 1,995 | 1,979 | 1,995 | 3,900 |
2012/04/26 | 1,950 | 1,995 | 1,950 | 1,995 | 600 |
2012/04/25 | 1,947 | 1,952 | 1,938 | 1,940 | 1,800 |
2012/04/24 | 1,971 | 1,979 | 1,924 | 1,932 | 3,200 |
2012/04/23 | 2,030 | 2,030 | 2,000 | 2,000 | 1,000 |
2012/04/20 | 2,020 | 2,044 | 2,010 | 2,041 | 800 |
2012/04/19 | 1,980 | 2,060 | 1,980 | 2,020 | 3,000 |
2012/04/18 | 2,039 | 2,040 | 2,001 | 2,030 | 1,600 |
2012/04/17 | 1,937 | 2,010 | 1,931 | 1,975 | 3,600 |
2012/04/16 | 1,970 | 1,980 | 1,930 | 1,930 | 1,300 |
2012/04/13 | 1,968 | 1,990 | 1,950 | 1,976 | 1,800 |
2012/04/12 | 2,001 | 2,020 | 1,930 | 1,930 | 5,500 |
2012/04/11 | 2,000 | 2,015 | 1,951 | 2,000 | 5,400 |
2012/04/10 | 2,025 | 2,037 | 2,021 | 2,021 | 2,700 |
2012/04/09 | 2,100 | 2,100 | 2,040 | 2,069 | 1,300 |
2012/04/06 | 2,100 | 2,100 | 2,070 | 2,100 | 1,200 |
2012/04/05 | 2,100 | 2,139 | 2,051 | 2,100 | 3,400 |
2012/04/04 | 2,145 | 2,195 | 2,136 | 2,136 | 3,100 |
2012/04/03 | 2,215 | 2,230 | 2,140 | 2,140 | 4,600 |
2012/04/02 | 2,350 | 2,350 | 2,215 | 2,215 | 3,700 |
2012/03/30 | 2,210 | 2,300 | 2,135 | 2,300 | 10,600 |
2012/03/29 | 2,130 | 2,450 | 2,130 | 2,310 | 26,900 |
2012/03/28 | 2,065 | 2,140 | 2,065 | 2,080 | 1,100 |
2012/03/27 | 2,072 | 2,080 | 2,032 | 2,080 | 1,700 |
2012/03/26 | 2,239 | 2,239 | 2,050 | 2,072 | 10,100 |
2012/03/23 | 2,251 | 2,300 | 2,200 | 2,220 | 7,800 |
2012/03/22 | 2,230 | 2,258 | 2,230 | 2,258 | 2,200 |
2012/03/21 | 2,200 | 2,230 | 2,181 | 2,230 | 10,300 |
2012/03/19 | 2,350 | 2,361 | 2,169 | 2,230 | 25,800 |
2012/03/16 | 2,300 | 2,310 | 2,127 | 2,300 | 81,700 |
2012/03/15 | 1,950 | 1,960 | 1,910 | 1,910 | 1,600 |
2012/03/14 | 1,958 | 1,958 | 1,905 | 1,955 | 3,700 |
2012/03/13 | 1,911 | 1,970 | 1,900 | 1,925 | 1,500 |
2012/03/12 | 1,900 | 1,999 | 1,900 | 1,940 | 4,200 |
2012/03/09 | 1,900 | 1,902 | 1,832 | 1,895 | 5,000 |
2012/03/08 | 1,920 | 1,930 | 1,920 | 1,920 | 2,600 |
2012/03/07 | 1,880 | 1,960 | 1,861 | 1,920 | 6,100 |
2012/03/06 | 2,000 | 2,000 | 1,884 | 2,000 | 9,100 |
2012/03/05 | 1,850 | 2,029 | 1,810 | 2,000 | 19,800 |
2012/03/02 | 1,687 | 1,850 | 1,670 | 1,800 | 13,400 |
2012/03/01 | 1,661 | 1,687 | 1,660 | 1,687 | 2,700 |
2012/02/29 | 1,670 | 1,670 | 1,653 | 1,653 | 1,600 |
2012/02/28 | 1,685 | 1,685 | 1,646 | 1,653 | 2,700 |
2012/02/27 | 1,666 | 1,692 | 1,665 | 1,686 | 3,600 |
2012/02/24 | 1,654 | 1,665 | 1,654 | 1,665 | 2,100 |
2012/02/23 | 1,667 | 1,668 | 1,640 | 1,668 | 4,600 |
2012/02/22 | 1,652 | 1,655 | 1,631 | 1,655 | 2,600 |
2012/02/21 | 1,661 | 1,661 | 1,650 | 1,651 | 1,600 |
2012/02/20 | 1,675 | 1,675 | 1,663 | 1,665 | 2,000 |
2012/02/17 | 1,662 | 1,698 | 1,661 | 1,698 | 2,300 |
2012/02/16 | 1,661 | 1,661 | 1,660 | 1,661 | 1,100 |
2012/02/15 | 1,680 | 1,686 | 1,651 | 1,661 | 3,000 |
2012/02/14 | 1,620 | 1,665 | 1,596 | 1,650 | 4,900 |
2012/02/13 | 1,650 | 1,650 | 1,620 | 1,620 | 800 |
2012/02/10 | 1,698 | 1,698 | 1,613 | 1,613 | 4,000 |
2012/02/09 | 1,690 | 1,700 | 1,650 | 1,650 | 3,600 |
2012/02/08 | 1,620 | 1,680 | 1,620 | 1,650 | 1,600 |
2012/02/07 | 1,620 | 1,625 | 1,620 | 1,620 | 1,800 |
2012/02/06 | 1,620 | 1,620 | 1,591 | 1,602 | 900 |
2012/02/03 | 1,586 | 1,586 | 1,572 | 1,583 | 1,200 |
2012/02/02 | 1,585 | 1,600 | 1,585 | 1,600 | 400 |
2012/02/01 | 1,587 | 1,630 | 1,570 | 1,600 | 3,300 |
2012/01/31 | 1,600 | 1,634 | 1,540 | 1,634 | 6,800 |
2012/01/30 | 1,635 | 1,635 | 1,616 | 1,634 | 1,600 |
2012/01/27 | 1,582 | 1,633 | 1,580 | 1,633 | 2,200 |
2012/01/26 | 1,655 | 1,655 | 1,600 | 1,600 | 6,000 |
2012/01/25 | 1,644 | 1,660 | 1,620 | 1,660 | 2,100 |
2012/01/24 | 1,675 | 1,675 | 1,610 | 1,644 | 3,100 |
2012/01/23 | 1,610 | 1,696 | 1,570 | 1,696 | 4,600 |
2012/01/20 | 1,620 | 1,620 | 1,600 | 1,600 | 2,500 |
2012/01/19 | 1,650 | 1,650 | 1,605 | 1,610 | 1,300 |
2012/01/18 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
2012/01/17 | 1,700 | 1,700 | 1,650 | 1,650 | 900 |
2012/01/16 | 1,640 | 1,660 | 1,640 | 1,655 | 900 |
2012/01/13 | 1,657 | 1,661 | 1,657 | 1,657 | 1,100 |
2012/01/12 | 1,680 | 1,690 | 1,633 | 1,642 | 1,700 |
2012/01/11 | 1,768 | 1,768 | 1,710 | 1,720 | 2,000 |
2012/01/10 | 1,784 | 1,784 | 1,701 | 1,778 | 5,400 |
2012/01/06 | 1,799 | 1,799 | 1,750 | 1,785 | 1,800 |
2012/01/05 | 1,780 | 1,799 | 1,765 | 1,799 | 1,100 |
2012/01/04 | 1,781 | 1,781 | 1,759 | 1,764 | 1,200 |