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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,580 | 3,580 | 3,420 | 3,430 | 8,200 |
| 2015/12/29 | 3,415 | 3,510 | 3,405 | 3,510 | 7,700 |
| 2015/12/28 | 3,290 | 3,400 | 3,290 | 3,400 | 3,600 |
| 2015/12/25 | 3,315 | 3,320 | 3,240 | 3,290 | 1,900 |
| 2015/12/24 | 3,305 | 3,345 | 3,260 | 3,280 | 3,900 |
| 2015/12/22 | 3,325 | 3,340 | 3,160 | 3,200 | 6,200 |
| 2015/12/21 | 3,220 | 3,230 | 3,165 | 3,185 | 10,500 |
| 2015/12/18 | 3,225 | 3,225 | 3,140 | 3,200 | 1,800 |
| 2015/12/17 | 3,200 | 3,270 | 3,200 | 3,225 | 3,300 |
| 2015/12/16 | 3,235 | 3,260 | 3,200 | 3,200 | 9,800 |
| 2015/12/15 | 3,230 | 3,265 | 3,150 | 3,200 | 10,400 |
| 2015/12/14 | 3,200 | 3,280 | 3,190 | 3,280 | 7,400 |
| 2015/12/11 | 3,350 | 3,350 | 3,300 | 3,340 | 2,000 |
| 2015/12/10 | 3,215 | 3,290 | 3,200 | 3,280 | 6,300 |
| 2015/12/09 | 3,355 | 3,360 | 3,270 | 3,280 | 15,300 |
| 2015/12/08 | 3,405 | 3,410 | 3,380 | 3,385 | 3,800 |
| 2015/12/07 | 3,470 | 3,470 | 3,410 | 3,410 | 2,700 |
| 2015/12/04 | 3,415 | 3,420 | 3,370 | 3,400 | 7,900 |
| 2015/12/03 | 3,475 | 3,475 | 3,405 | 3,455 | 2,400 |
| 2015/12/02 | 3,470 | 3,470 | 3,390 | 3,405 | 1,900 |
| 2015/12/01 | 3,485 | 3,485 | 3,400 | 3,405 | 1,500 |
| 2015/11/30 | 3,420 | 3,440 | 3,395 | 3,395 | 2,300 |
| 2015/11/27 | 3,520 | 3,520 | 3,460 | 3,460 | 1,200 |
| 2015/11/26 | 3,490 | 3,520 | 3,480 | 3,520 | 6,500 |
| 2015/11/25 | 3,425 | 3,470 | 3,360 | 3,470 | 13,000 |
| 2015/11/24 | 3,490 | 3,495 | 3,400 | 3,425 | 11,800 |
| 2015/11/20 | 3,500 | 3,535 | 3,470 | 3,520 | 3,200 |
| 2015/11/19 | 3,490 | 3,535 | 3,475 | 3,510 | 3,400 |
| 2015/11/18 | 3,510 | 3,540 | 3,495 | 3,495 | 8,900 |
| 2015/11/17 | 3,570 | 3,595 | 3,445 | 3,535 | 18,300 |
| 2015/11/16 | 3,520 | 3,600 | 3,520 | 3,600 | 6,300 |
| 2015/11/13 | 3,505 | 3,590 | 3,505 | 3,560 | 8,800 |
| 2015/11/12 | 3,700 | 3,705 | 3,615 | 3,625 | 12,500 |
| 2015/11/11 | 3,600 | 3,830 | 3,405 | 3,760 | 45,700 |
| 2015/11/10 | 3,775 | 3,775 | 3,650 | 3,680 | 15,200 |
| 2015/11/09 | 3,685 | 3,715 | 3,660 | 3,705 | 7,500 |
| 2015/11/06 | 3,740 | 3,740 | 3,580 | 3,615 | 6,800 |
| 2015/11/05 | 3,700 | 3,705 | 3,510 | 3,530 | 11,500 |
| 2015/11/04 | 3,785 | 3,790 | 3,620 | 3,690 | 8,300 |
| 2015/11/02 | 3,910 | 3,945 | 3,770 | 3,780 | 15,500 |
| 2015/10/30 | 3,600 | 3,890 | 3,585 | 3,875 | 39,700 |
| 2015/10/29 | 3,345 | 3,650 | 3,345 | 3,600 | 23,900 |
| 2015/10/28 | 3,445 | 3,450 | 3,315 | 3,355 | 6,800 |
| 2015/10/27 | 3,580 | 3,580 | 3,410 | 3,445 | 4,400 |
| 2015/10/26 | 3,515 | 3,635 | 3,505 | 3,510 | 8,700 |
| 2015/10/23 | 3,360 | 3,540 | 3,360 | 3,460 | 15,200 |
| 2015/10/22 | 3,300 | 3,445 | 3,270 | 3,400 | 9,800 |
| 2015/10/21 | 3,275 | 3,355 | 3,270 | 3,300 | 6,000 |
| 2015/10/20 | 3,375 | 3,375 | 3,295 | 3,300 | 7,100 |
| 2015/10/19 | 3,320 | 3,385 | 3,315 | 3,375 | 4,200 |
| 2015/10/16 | 3,330 | 3,350 | 3,285 | 3,320 | 2,500 |
| 2015/10/15 | 3,285 | 3,330 | 3,285 | 3,310 | 5,200 |
| 2015/10/14 | 3,415 | 3,415 | 3,315 | 3,355 | 2,800 |
| 2015/10/13 | 3,395 | 3,450 | 3,345 | 3,420 | 3,000 |
| 2015/10/09 | 3,325 | 3,420 | 3,305 | 3,405 | 7,200 |
| 2015/10/08 | 3,470 | 3,470 | 3,325 | 3,395 | 7,200 |
| 2015/10/07 | 3,375 | 3,480 | 3,370 | 3,430 | 10,600 |
| 2015/10/06 | 3,420 | 3,430 | 3,300 | 3,370 | 11,000 |
| 2015/10/05 | 3,225 | 3,370 | 3,210 | 3,350 | 19,500 |
| 2015/10/02 | 3,130 | 3,175 | 3,125 | 3,175 | 3,300 |
| 2015/10/01 | 3,175 | 3,195 | 3,120 | 3,185 | 3,800 |
| 2015/09/30 | 3,160 | 3,230 | 3,090 | 3,215 | 9,400 |
| 2015/09/29 | 3,105 | 3,130 | 2,999 | 3,075 | 11,900 |
| 2015/09/28 | 3,065 | 3,175 | 3,065 | 3,110 | 4,700 |
| 2015/09/25 | 3,145 | 3,170 | 3,060 | 3,115 | 14,900 |
| 2015/09/24 | 3,105 | 3,235 | 3,100 | 3,185 | 8,900 |
| 2015/09/18 | 3,125 | 3,220 | 3,115 | 3,160 | 14,100 |
| 2015/09/17 | 3,150 | 3,240 | 3,150 | 3,240 | 10,100 |
| 2015/09/16 | 3,155 | 3,210 | 3,065 | 3,170 | 20,300 |
| 2015/09/15 | 3,160 | 3,240 | 3,100 | 3,110 | 14,500 |
| 2015/09/14 | 3,405 | 3,475 | 3,150 | 3,200 | 27,800 |
| 2015/09/11 | 3,235 | 3,380 | 3,165 | 3,380 | 18,900 |
| 2015/09/10 | 3,105 | 3,290 | 3,070 | 3,235 | 15,600 |
| 2015/09/09 | 3,200 | 3,300 | 3,085 | 3,175 | 43,400 |
| 2015/09/08 | 3,300 | 3,300 | 2,934 | 2,976 | 80,900 |
| 2015/09/07 | 3,250 | 3,440 | 3,195 | 3,235 | 36,000 |
| 2015/09/04 | 3,560 | 3,560 | 3,100 | 3,320 | 40,100 |
| 2015/09/03 | 3,570 | 3,605 | 3,430 | 3,510 | 17,900 |
| 2015/09/02 | 3,300 | 3,510 | 3,285 | 3,430 | 15,700 |
| 2015/09/01 | 3,690 | 3,690 | 3,315 | 3,335 | 35,400 |
| 2015/08/31 | 3,520 | 3,740 | 3,500 | 3,620 | 48,600 |
| 2015/08/28 | 3,485 | 3,485 | 3,380 | 3,400 | 14,100 |
| 2015/08/27 | 3,520 | 3,580 | 3,290 | 3,415 | 33,600 |
| 2015/08/26 | 3,250 | 3,495 | 3,105 | 3,450 | 52,700 |
| 2015/08/25 | 3,070 | 3,430 | 2,960 | 3,245 | 85,000 |
| 2015/08/24 | 3,340 | 3,465 | 3,105 | 3,135 | 78,600 |
| 2015/08/21 | 3,475 | 3,625 | 3,375 | 3,380 | 49,700 |
| 2015/08/20 | 3,840 | 3,950 | 3,460 | 3,520 | 98,400 |
| 2015/08/19 | 3,610 | 3,800 | 3,560 | 3,700 | 41,300 |
| 2015/08/18 | 3,500 | 3,770 | 3,465 | 3,700 | 61,500 |
| 2015/08/17 | 3,265 | 3,870 | 3,265 | 3,560 | 203,700 |
| 2015/08/14 | 3,180 | 3,270 | 3,155 | 3,240 | 64,000 |
| 2015/08/13 | 3,275 | 3,480 | 3,025 | 3,390 | 377,600 |
| 2015/08/12 | 2,715 | 3,065 | 2,715 | 3,065 | 421,600 |
| 2015/08/11 | 2,565 | 2,565 | 2,565 | 2,565 | 29,700 |
| 2015/08/10 | 2,065 | 2,090 | 2,025 | 2,065 | 6,000 |
| 2015/08/07 | 2,060 | 2,100 | 2,060 | 2,061 | 5,300 |
| 2015/08/06 | 2,081 | 2,081 | 2,060 | 2,060 | 1,900 |
| 2015/08/05 | 2,051 | 2,095 | 2,051 | 2,070 | 2,200 |
| 2015/08/04 | 2,099 | 2,135 | 2,015 | 2,080 | 7,500 |
| 2015/08/03 | 2,050 | 2,100 | 2,019 | 2,019 | 1,100 |
| 2015/07/31 | 2,070 | 2,084 | 2,000 | 2,032 | 6,700 |
| 2015/07/30 | 2,085 | 2,085 | 2,042 | 2,042 | 2,800 |
| 2015/07/29 | 2,097 | 2,130 | 2,050 | 2,085 | 5,600 |
| 2015/07/28 | 2,099 | 2,150 | 2,055 | 2,092 | 13,200 |
| 2015/07/27 | 2,120 | 2,123 | 2,080 | 2,110 | 4,700 |
| 2015/07/24 | 2,134 | 2,135 | 2,100 | 2,129 | 1,600 |
| 2015/07/23 | 2,110 | 2,130 | 2,090 | 2,112 | 7,400 |
| 2015/07/22 | 2,100 | 2,130 | 2,080 | 2,128 | 7,900 |
| 2015/07/21 | 2,100 | 2,141 | 2,100 | 2,139 | 17,700 |
| 2015/07/17 | 2,078 | 2,078 | 2,012 | 2,066 | 7,500 |
| 2015/07/16 | 2,015 | 2,040 | 2,015 | 2,040 | 6,500 |
| 2015/07/15 | 2,060 | 2,067 | 2,026 | 2,040 | 3,500 |
| 2015/07/14 | 2,078 | 2,078 | 2,012 | 2,024 | 5,000 |
| 2015/07/13 | 2,004 | 2,020 | 2,004 | 2,010 | 1,000 |
| 2015/07/10 | 2,053 | 2,053 | 2,003 | 2,003 | 4,300 |
| 2015/07/09 | 1,980 | 2,011 | 1,887 | 2,003 | 14,000 |
| 2015/07/08 | 2,132 | 2,132 | 2,025 | 2,025 | 13,800 |
| 2015/07/07 | 2,049 | 2,127 | 2,031 | 2,093 | 11,600 |
| 2015/07/06 | 2,010 | 2,031 | 2,009 | 2,020 | 5,500 |
| 2015/07/03 | 2,086 | 2,086 | 2,050 | 2,050 | 5,600 |
| 2015/07/02 | 2,049 | 2,088 | 2,005 | 2,088 | 15,900 |
| 2015/07/01 | 1,960 | 1,989 | 1,960 | 1,970 | 3,600 |
| 2015/06/30 | 1,959 | 1,988 | 1,945 | 1,960 | 13,500 |
| 2015/06/29 | 1,970 | 2,020 | 1,940 | 1,958 | 27,500 |
| 2015/06/26 | 2,122 | 2,142 | 2,056 | 2,075 | 44,100 |
| 2015/06/25 | 2,515 | 2,597 | 2,110 | 2,172 | 275,300 |
| 2015/06/24 | 2,265 | 2,265 | 2,265 | 2,265 | 18,200 |
| 2015/06/23 | 1,867 | 1,867 | 1,865 | 1,865 | 2,600 |
| 2015/06/22 | 1,875 | 1,877 | 1,862 | 1,875 | 6,200 |
| 2015/06/19 | 1,865 | 1,865 | 1,855 | 1,855 | 900 |
| 2015/06/18 | 1,851 | 1,868 | 1,851 | 1,865 | 1,200 |
| 2015/06/17 | 1,851 | 1,874 | 1,847 | 1,862 | 4,700 |
| 2015/06/16 | 1,857 | 1,876 | 1,855 | 1,860 | 6,900 |
| 2015/06/15 | 1,852 | 1,860 | 1,851 | 1,860 | 14,100 |
| 2015/06/12 | 1,845 | 1,884 | 1,845 | 1,884 | 3,900 |
| 2015/06/11 | 1,845 | 1,850 | 1,845 | 1,850 | 3,300 |
| 2015/06/10 | 1,837 | 1,850 | 1,837 | 1,845 | 23,600 |
| 2015/06/09 | 1,875 | 1,877 | 1,850 | 1,850 | 7,200 |
| 2015/06/08 | 1,885 | 1,895 | 1,875 | 1,875 | 3,000 |
| 2015/06/05 | 1,895 | 1,910 | 1,886 | 1,886 | 6,600 |
| 2015/06/04 | 1,890 | 1,899 | 1,873 | 1,896 | 26,200 |
| 2015/06/03 | 1,890 | 1,890 | 1,855 | 1,890 | 8,700 |
| 2015/06/02 | 1,901 | 1,901 | 1,884 | 1,895 | 5,300 |
| 2015/06/01 | 1,890 | 1,910 | 1,880 | 1,902 | 7,000 |
| 2015/05/29 | 1,869 | 1,890 | 1,865 | 1,890 | 7,600 |
| 2015/05/28 | 1,843 | 1,868 | 1,843 | 1,857 | 9,300 |
| 2015/05/27 | 1,836 | 1,848 | 1,836 | 1,842 | 4,000 |
| 2015/05/26 | 1,835 | 1,853 | 1,827 | 1,848 | 9,600 |
| 2015/05/25 | 1,822 | 1,834 | 1,822 | 1,833 | 7,800 |
| 2015/05/22 | 1,817 | 1,821 | 1,810 | 1,820 | 7,000 |
| 2015/05/21 | 1,813 | 1,828 | 1,813 | 1,813 | 5,700 |
| 2015/05/20 | 1,804 | 1,817 | 1,804 | 1,813 | 3,300 |
| 2015/05/19 | 1,820 | 1,820 | 1,802 | 1,804 | 4,900 |
| 2015/05/18 | 1,810 | 1,810 | 1,800 | 1,800 | 10,200 |
| 2015/05/15 | 1,868 | 1,870 | 1,810 | 1,820 | 29,300 |
| 2015/05/14 | 1,910 | 1,925 | 1,906 | 1,920 | 10,300 |
| 2015/05/13 | 1,895 | 1,915 | 1,895 | 1,910 | 7,100 |
| 2015/05/12 | 1,885 | 1,904 | 1,884 | 1,896 | 3,700 |
| 2015/05/11 | 1,890 | 1,890 | 1,870 | 1,889 | 7,300 |
| 2015/05/08 | 1,880 | 1,899 | 1,880 | 1,899 | 500 |
| 2015/05/07 | 1,900 | 1,900 | 1,873 | 1,885 | 2,700 |
| 2015/05/01 | 1,931 | 1,931 | 1,869 | 1,897 | 11,100 |
| 2015/04/30 | 1,950 | 1,950 | 1,900 | 1,936 | 14,800 |
| 2015/04/28 | 1,965 | 1,970 | 1,942 | 1,942 | 6,000 |
| 2015/04/27 | 1,950 | 1,957 | 1,938 | 1,957 | 10,300 |
| 2015/04/24 | 1,929 | 1,937 | 1,920 | 1,937 | 4,100 |
| 2015/04/23 | 1,921 | 1,929 | 1,917 | 1,929 | 2,700 |
| 2015/04/22 | 1,930 | 1,940 | 1,919 | 1,935 | 2,500 |
| 2015/04/21 | 1,917 | 1,930 | 1,911 | 1,922 | 6,300 |
| 2015/04/20 | 1,957 | 1,958 | 1,900 | 1,921 | 7,400 |
| 2015/04/17 | 1,960 | 1,970 | 1,940 | 1,961 | 5,300 |
| 2015/04/16 | 1,960 | 1,960 | 1,933 | 1,959 | 4,500 |
| 2015/04/15 | 1,953 | 1,978 | 1,945 | 1,952 | 5,700 |
| 2015/04/14 | 1,945 | 1,955 | 1,918 | 1,953 | 7,300 |
| 2015/04/13 | 1,952 | 1,961 | 1,948 | 1,958 | 6,300 |
| 2015/04/10 | 1,970 | 1,982 | 1,963 | 1,963 | 5,700 |
| 2015/04/09 | 1,975 | 2,012 | 1,970 | 1,981 | 16,500 |
| 2015/04/08 | 1,974 | 1,976 | 1,967 | 1,968 | 5,500 |
| 2015/04/07 | 1,975 | 1,977 | 1,955 | 1,970 | 12,000 |
| 2015/04/06 | 1,906 | 1,974 | 1,905 | 1,970 | 12,200 |
| 2015/04/03 | 1,905 | 1,907 | 1,904 | 1,906 | 1,900 |
| 2015/04/02 | 1,900 | 1,902 | 1,880 | 1,902 | 3,200 |
| 2015/04/01 | 1,875 | 1,895 | 1,875 | 1,880 | 1,400 |
| 2015/03/31 | 1,881 | 1,888 | 1,871 | 1,875 | 5,100 |
| 2015/03/30 | 1,880 | 1,885 | 1,874 | 1,881 | 4,100 |
| 2015/03/27 | 1,896 | 1,921 | 1,878 | 1,880 | 13,700 |
| 2015/03/26 | 1,912 | 1,920 | 1,891 | 1,897 | 10,400 |
| 2015/03/25 | 1,942 | 1,943 | 1,911 | 1,933 | 7,600 |
| 2015/03/24 | 1,944 | 1,948 | 1,940 | 1,944 | 7,100 |
| 2015/03/23 | 1,920 | 1,945 | 1,920 | 1,945 | 7,400 |
| 2015/03/20 | 1,907 | 1,919 | 1,901 | 1,918 | 6,700 |
| 2015/03/19 | 1,904 | 1,968 | 1,894 | 1,908 | 21,000 |
| 2015/03/18 | 1,899 | 1,908 | 1,895 | 1,905 | 10,900 |
| 2015/03/17 | 1,924 | 1,924 | 1,891 | 1,899 | 19,300 |
| 2015/03/16 | 1,901 | 1,970 | 1,868 | 1,924 | 66,000 |
| 2015/03/13 | 1,820 | 1,820 | 1,806 | 1,807 | 11,400 |
| 2015/03/12 | 1,842 | 1,849 | 1,815 | 1,820 | 14,600 |
| 2015/03/11 | 1,832 | 1,836 | 1,829 | 1,835 | 5,800 |
| 2015/03/10 | 1,844 | 1,846 | 1,836 | 1,836 | 3,200 |
| 2015/03/09 | 1,880 | 1,887 | 1,838 | 1,850 | 24,800 |
| 2015/03/06 | 1,877 | 1,881 | 1,863 | 1,867 | 11,200 |
| 2015/03/05 | 1,883 | 1,887 | 1,876 | 1,877 | 4,300 |
| 2015/03/04 | 1,885 | 1,899 | 1,875 | 1,888 | 6,100 |
| 2015/03/03 | 1,899 | 1,899 | 1,870 | 1,874 | 12,000 |
| 2015/03/02 | 1,870 | 1,894 | 1,864 | 1,894 | 14,000 |
| 2015/02/27 | 1,864 | 1,871 | 1,863 | 1,869 | 7,800 |
| 2015/02/26 | 1,878 | 1,878 | 1,863 | 1,863 | 6,400 |
| 2015/02/25 | 1,865 | 1,880 | 1,858 | 1,878 | 9,600 |
| 2015/02/24 | 1,875 | 1,878 | 1,860 | 1,860 | 14,500 |
| 2015/02/23 | 1,880 | 1,898 | 1,866 | 1,878 | 14,600 |
| 2015/02/20 | 1,881 | 1,889 | 1,871 | 1,871 | 9,700 |
| 2015/02/19 | 1,915 | 1,915 | 1,880 | 1,881 | 11,500 |
| 2015/02/18 | 1,874 | 1,908 | 1,874 | 1,908 | 14,100 |
| 2015/02/17 | 1,878 | 1,899 | 1,858 | 1,881 | 13,500 |
| 2015/02/16 | 1,900 | 1,928 | 1,879 | 1,881 | 27,800 |
| 2015/02/13 | 2,012 | 2,025 | 1,930 | 1,940 | 50,500 |
| 2015/02/12 | 2,123 | 2,123 | 2,003 | 2,010 | 78,200 |
| 2015/02/10 | 2,196 | 2,226 | 2,121 | 2,223 | 17,400 |
| 2015/02/09 | 2,103 | 2,196 | 2,103 | 2,196 | 8,400 |
| 2015/02/06 | 2,100 | 2,105 | 2,087 | 2,098 | 3,700 |
| 2015/02/05 | 2,067 | 2,099 | 2,067 | 2,092 | 4,700 |
| 2015/02/04 | 2,069 | 2,072 | 2,065 | 2,065 | 5,000 |
| 2015/02/03 | 2,067 | 2,073 | 2,065 | 2,069 | 6,600 |
| 2015/02/02 | 2,070 | 2,076 | 2,066 | 2,074 | 2,400 |
| 2015/01/30 | 2,080 | 2,093 | 2,069 | 2,073 | 6,100 |
| 2015/01/29 | 2,100 | 2,103 | 2,091 | 2,092 | 7,900 |
| 2015/01/28 | 2,125 | 2,125 | 2,080 | 2,100 | 11,100 |
| 2015/01/27 | 2,121 | 2,147 | 2,086 | 2,125 | 5,500 |
| 2015/01/26 | 2,115 | 2,128 | 2,107 | 2,120 | 2,700 |
| 2015/01/23 | 2,190 | 2,190 | 2,141 | 2,142 | 4,200 |
| 2015/01/22 | 2,208 | 2,208 | 2,095 | 2,140 | 10,300 |
| 2015/01/21 | 2,195 | 2,195 | 2,181 | 2,189 | 2,700 |
| 2015/01/20 | 2,210 | 2,210 | 2,160 | 2,195 | 3,500 |
| 2015/01/19 | 2,200 | 2,206 | 2,186 | 2,206 | 3,100 |
| 2015/01/16 | 2,186 | 2,187 | 2,151 | 2,165 | 7,500 |
| 2015/01/15 | 2,187 | 2,198 | 2,185 | 2,188 | 3,600 |
| 2015/01/14 | 2,230 | 2,230 | 2,201 | 2,202 | 3,000 |
| 2015/01/13 | 2,201 | 2,228 | 2,197 | 2,227 | 3,900 |
| 2015/01/09 | 2,230 | 2,230 | 2,210 | 2,217 | 6,600 |
| 2015/01/08 | 2,250 | 2,250 | 2,201 | 2,214 | 6,200 |
| 2015/01/07 | 2,186 | 2,230 | 2,186 | 2,225 | 4,700 |
| 2015/01/06 | 2,206 | 2,225 | 2,181 | 2,181 | 11,500 |
| 2015/01/05 | 2,160 | 2,225 | 2,159 | 2,206 | 10,200 |