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 |
---|---|---|---|---|---|
2016/12/30 | 4,200 | 4,505 | 4,200 | 4,505 | 31,900 |
2016/12/29 | 4,215 | 4,505 | 4,155 | 4,320 | 45,700 |
2016/12/28 | 4,450 | 4,460 | 4,195 | 4,265 | 39,200 |
2016/12/27 | 4,205 | 4,540 | 4,125 | 4,285 | 97,400 |
2016/12/26 | 3,885 | 4,170 | 3,840 | 4,065 | 35,700 |
2016/12/22 | 3,870 | 3,920 | 3,835 | 3,855 | 15,500 |
2016/12/21 | 3,945 | 3,985 | 3,860 | 3,925 | 29,700 |
2016/12/20 | 3,810 | 3,925 | 3,745 | 3,925 | 24,700 |
2016/12/19 | 3,950 | 3,950 | 3,750 | 3,800 | 18,600 |
2016/12/16 | 3,810 | 3,950 | 3,810 | 3,880 | 15,300 |
2016/12/15 | 3,775 | 3,785 | 3,700 | 3,745 | 13,600 |
2016/12/14 | 3,995 | 4,005 | 3,755 | 3,775 | 26,000 |
2016/12/13 | 3,735 | 3,935 | 3,680 | 3,930 | 29,200 |
2016/12/12 | 3,810 | 3,845 | 3,665 | 3,700 | 24,400 |
2016/12/09 | 3,705 | 3,795 | 3,600 | 3,775 | 33,900 |
2016/12/08 | 3,865 | 3,865 | 3,705 | 3,770 | 34,000 |
2016/12/07 | 3,910 | 3,940 | 3,845 | 3,865 | 19,300 |
2016/12/06 | 4,000 | 4,050 | 3,905 | 3,905 | 12,900 |
2016/12/05 | 3,810 | 4,020 | 3,690 | 3,980 | 34,800 |
2016/12/02 | 3,865 | 4,020 | 3,855 | 3,880 | 28,500 |
2016/12/01 | 4,130 | 4,135 | 3,780 | 3,900 | 65,900 |
2016/11/30 | 4,215 | 4,245 | 4,100 | 4,130 | 27,700 |
2016/11/29 | 4,190 | 4,250 | 4,140 | 4,215 | 28,200 |
2016/11/28 | 4,045 | 4,290 | 3,960 | 4,260 | 51,500 |
2016/11/25 | 3,995 | 4,105 | 3,765 | 3,940 | 46,100 |
2016/11/24 | 4,110 | 4,160 | 3,950 | 3,995 | 48,300 |
2016/11/22 | 4,370 | 4,390 | 4,100 | 4,165 | 73,500 |
2016/11/21 | 4,500 | 4,685 | 4,385 | 4,405 | 66,600 |
2016/11/18 | 4,435 | 4,470 | 4,330 | 4,350 | 25,800 |
2016/11/17 | 4,385 | 4,565 | 4,300 | 4,385 | 59,300 |
2016/11/16 | 4,235 | 4,480 | 4,205 | 4,455 | 52,900 |
2016/11/15 | 4,060 | 4,480 | 3,950 | 4,285 | 76,800 |
2016/11/14 | 4,380 | 4,400 | 4,035 | 4,090 | 96,400 |
2016/11/11 | 3,830 | 4,335 | 3,745 | 4,295 | 143,500 |
2016/11/10 | 3,600 | 3,800 | 3,600 | 3,685 | 53,100 |
2016/11/09 | 3,570 | 3,590 | 3,210 | 3,400 | 105,100 |
2016/11/08 | 3,700 | 3,740 | 3,375 | 3,590 | 73,000 |
2016/11/07 | 3,685 | 3,840 | 3,620 | 3,700 | 72,400 |
2016/11/04 | 3,550 | 3,665 | 3,415 | 3,585 | 110,400 |
2016/11/02 | 3,320 | 3,680 | 3,305 | 3,595 | 247,300 |
2016/11/01 | 3,295 | 3,295 | 3,295 | 3,295 | 17,900 |
2016/10/31 | 2,914 | 2,914 | 2,780 | 2,791 | 18,100 |
2016/10/28 | 2,929 | 2,940 | 2,885 | 2,915 | 11,700 |
2016/10/27 | 2,903 | 2,960 | 2,820 | 2,885 | 14,900 |
2016/10/26 | 2,919 | 2,995 | 2,919 | 2,937 | 25,100 |
2016/10/25 | 2,850 | 2,907 | 2,816 | 2,905 | 14,000 |
2016/10/24 | 2,930 | 2,976 | 2,835 | 2,851 | 28,000 |
2016/10/21 | 2,940 | 3,015 | 2,866 | 2,921 | 32,600 |
2016/10/20 | 2,821 | 2,988 | 2,742 | 2,957 | 48,900 |
2016/10/19 | 2,900 | 2,901 | 2,715 | 2,850 | 51,300 |
2016/10/18 | 3,000 | 3,000 | 2,851 | 2,930 | 64,200 |
2016/10/17 | 2,867 | 3,055 | 2,781 | 2,970 | 122,700 |
2016/10/14 | 2,558 | 2,810 | 2,551 | 2,740 | 98,600 |
2016/10/13 | 2,601 | 2,638 | 2,538 | 2,605 | 67,400 |
2016/10/12 | 2,575 | 2,618 | 2,467 | 2,587 | 81,600 |
2016/10/11 | 2,440 | 2,588 | 2,404 | 2,555 | 97,900 |
2016/10/07 | 2,403 | 2,432 | 2,355 | 2,366 | 19,700 |
2016/10/06 | 2,363 | 2,434 | 2,316 | 2,400 | 52,600 |
2016/10/05 | 2,250 | 2,308 | 2,231 | 2,301 | 33,400 |
2016/10/04 | 2,179 | 2,220 | 2,167 | 2,220 | 11,700 |
2016/10/03 | 2,170 | 2,187 | 2,164 | 2,179 | 20,800 |
2016/09/30 | 2,100 | 2,145 | 2,063 | 2,136 | 14,000 |
2016/09/29 | 2,137 | 2,140 | 2,119 | 2,121 | 8,400 |
2016/09/28 | 2,175 | 2,196 | 2,130 | 2,137 | 17,000 |
2016/09/27 | 2,170 | 2,199 | 2,130 | 2,196 | 12,900 |
2016/09/26 | 2,152 | 2,189 | 2,141 | 2,172 | 22,300 |
2016/09/23 | 2,054 | 2,134 | 2,036 | 2,115 | 17,900 |
2016/09/21 | 2,002 | 2,040 | 1,997 | 2,034 | 13,700 |
2016/09/20 | 2,015 | 2,020 | 1,994 | 2,003 | 15,600 |
2016/09/16 | 1,933 | 1,978 | 1,928 | 1,978 | 9,000 |
2016/09/15 | 1,936 | 1,945 | 1,926 | 1,932 | 6,000 |
2016/09/14 | 1,973 | 1,973 | 1,933 | 1,943 | 9,600 |
2016/09/13 | 2,000 | 2,000 | 1,957 | 1,962 | 6,500 |
2016/09/12 | 2,013 | 2,014 | 1,951 | 1,968 | 17,800 |
2016/09/09 | 2,011 | 2,027 | 2,006 | 2,015 | 6,000 |
2016/09/08 | 2,044 | 2,044 | 2,021 | 2,036 | 3,900 |
2016/09/07 | 2,003 | 2,025 | 1,995 | 2,023 | 12,400 |
2016/09/06 | 1,987 | 2,006 | 1,986 | 1,986 | 11,100 |
2016/09/05 | 2,000 | 2,029 | 1,985 | 1,987 | 4,200 |
2016/09/02 | 2,009 | 2,028 | 1,985 | 1,999 | 7,100 |
2016/09/01 | 2,000 | 2,021 | 1,984 | 2,009 | 8,300 |
2016/08/31 | 2,020 | 2,020 | 2,000 | 2,011 | 2,900 |
2016/08/30 | 2,002 | 2,035 | 1,976 | 2,005 | 9,600 |
2016/08/29 | 2,035 | 2,035 | 2,010 | 2,016 | 6,200 |
2016/08/26 | 2,004 | 2,070 | 1,989 | 2,056 | 11,700 |
2016/08/25 | 1,969 | 2,006 | 1,922 | 1,975 | 7,500 |
2016/08/24 | 1,968 | 1,977 | 1,941 | 1,961 | 5,400 |
2016/08/23 | 1,950 | 1,973 | 1,923 | 1,968 | 8,800 |
2016/08/22 | 1,966 | 1,966 | 1,900 | 1,911 | 17,500 |
2016/08/19 | 2,024 | 2,024 | 1,963 | 1,969 | 17,700 |
2016/08/18 | 2,065 | 2,070 | 2,020 | 2,027 | 8,100 |
2016/08/17 | 2,031 | 2,099 | 2,014 | 2,068 | 22,300 |
2016/08/16 | 2,125 | 2,168 | 2,061 | 2,065 | 21,500 |
2016/08/15 | 2,188 | 2,280 | 2,112 | 2,125 | 40,800 |
2016/08/12 | 2,030 | 2,199 | 2,030 | 2,182 | 62,800 |
2016/08/10 | 2,006 | 2,027 | 1,976 | 1,994 | 24,000 |
2016/08/09 | 1,885 | 1,978 | 1,866 | 1,966 | 19,100 |
2016/08/08 | 1,921 | 1,921 | 1,860 | 1,865 | 19,700 |
2016/08/05 | 1,841 | 1,861 | 1,835 | 1,835 | 11,500 |
2016/08/04 | 1,895 | 1,895 | 1,830 | 1,867 | 20,300 |
2016/08/03 | 1,931 | 1,969 | 1,898 | 1,906 | 18,400 |
2016/08/02 | 2,000 | 2,000 | 1,946 | 1,946 | 11,800 |
2016/08/01 | 1,965 | 2,004 | 1,924 | 1,963 | 13,900 |
2016/07/29 | 1,900 | 1,965 | 1,875 | 1,965 | 14,600 |
2016/07/28 | 1,963 | 1,963 | 1,907 | 1,913 | 17,900 |
2016/07/27 | 2,037 | 2,044 | 1,936 | 1,963 | 36,200 |
2016/07/26 | 2,070 | 2,092 | 1,997 | 2,037 | 23,400 |
2016/07/25 | 2,096 | 2,117 | 2,052 | 2,080 | 10,500 |
2016/07/22 | 2,168 | 2,168 | 2,085 | 2,108 | 8,200 |
2016/07/21 | 2,174 | 2,174 | 2,114 | 2,143 | 7,700 |
2016/07/20 | 2,138 | 2,154 | 2,100 | 2,144 | 6,600 |
2016/07/19 | 2,020 | 2,140 | 2,016 | 2,138 | 23,800 |
2016/07/15 | 2,210 | 2,210 | 2,006 | 2,056 | 38,000 |
2016/07/14 | 2,147 | 2,228 | 2,131 | 2,220 | 15,800 |
2016/07/13 | 2,145 | 2,147 | 2,109 | 2,135 | 20,500 |
2016/07/12 | 2,120 | 2,124 | 2,081 | 2,105 | 9,300 |
2016/07/11 | 2,138 | 2,155 | 2,070 | 2,090 | 24,800 |
2016/07/08 | 2,128 | 2,128 | 2,035 | 2,088 | 13,400 |
2016/07/07 | 2,210 | 2,237 | 2,100 | 2,127 | 22,200 |
2016/07/06 | 2,187 | 2,238 | 2,160 | 2,238 | 14,700 |
2016/07/05 | 2,341 | 2,341 | 2,239 | 2,242 | 15,500 |
2016/07/04 | 2,330 | 2,338 | 2,300 | 2,316 | 12,700 |
2016/07/01 | 2,245 | 2,300 | 2,230 | 2,300 | 14,800 |
2016/06/30 | 2,240 | 2,248 | 2,203 | 2,237 | 26,300 |
2016/06/29 | 2,121 | 2,180 | 2,115 | 2,160 | 21,100 |
2016/06/28 | 2,130 | 2,187 | 2,040 | 2,118 | 42,400 |
2016/06/27 | 2,075 | 2,255 | 2,070 | 2,230 | 34,600 |
2016/06/24 | 2,448 | 2,449 | 1,995 | 2,099 | 54,100 |
2016/06/23 | 2,198 | 2,340 | 2,181 | 2,333 | 23,600 |
2016/06/22 | 2,350 | 2,350 | 2,239 | 2,239 | 9,800 |
2016/06/21 | 2,322 | 2,390 | 2,301 | 2,339 | 20,000 |
2016/06/20 | 2,190 | 2,369 | 2,190 | 2,312 | 22,300 |
2016/06/17 | 2,210 | 2,279 | 2,181 | 2,190 | 26,400 |
2016/06/16 | 2,162 | 2,245 | 2,110 | 2,169 | 36,200 |
2016/06/15 | 2,100 | 2,250 | 2,100 | 2,210 | 36,200 |
2016/06/14 | 2,320 | 2,320 | 2,100 | 2,139 | 90,900 |
2016/06/13 | 2,400 | 2,450 | 2,317 | 2,380 | 30,500 |
2016/06/10 | 2,440 | 2,457 | 2,372 | 2,435 | 34,500 |
2016/06/09 | 2,498 | 2,520 | 2,380 | 2,440 | 68,700 |
2016/06/08 | 2,385 | 2,499 | 2,323 | 2,470 | 88,600 |
2016/06/07 | 2,330 | 2,370 | 2,260 | 2,370 | 46,200 |
2016/06/06 | 2,300 | 2,400 | 2,223 | 2,298 | 93,800 |
2016/06/03 | 2,057 | 2,280 | 2,040 | 2,280 | 75,900 |
2016/06/02 | 2,080 | 2,138 | 2,015 | 2,107 | 44,800 |
2016/06/01 | 2,140 | 2,200 | 2,070 | 2,155 | 119,300 |
2016/05/31 | 1,890 | 2,088 | 1,840 | 2,050 | 73,400 |
2016/05/30 | 1,850 | 1,890 | 1,832 | 1,869 | 22,800 |
2016/05/27 | 1,850 | 1,854 | 1,803 | 1,815 | 13,100 |
2016/05/26 | 1,840 | 1,860 | 1,825 | 1,850 | 24,800 |
2016/05/25 | 1,814 | 1,830 | 1,800 | 1,830 | 6,300 |
2016/05/24 | 1,848 | 1,848 | 1,784 | 1,796 | 9,100 |
2016/05/23 | 1,849 | 1,866 | 1,823 | 1,825 | 19,600 |
2016/05/20 | 1,814 | 1,836 | 1,798 | 1,836 | 17,300 |
2016/05/19 | 1,798 | 1,806 | 1,775 | 1,792 | 9,800 |
2016/05/18 | 1,839 | 1,839 | 1,760 | 1,787 | 16,500 |
2016/05/17 | 1,763 | 1,842 | 1,763 | 1,810 | 14,800 |
2016/05/16 | 1,821 | 1,836 | 1,750 | 1,763 | 61,100 |
2016/05/13 | 1,894 | 1,894 | 1,772 | 1,881 | 31,700 |
2016/05/12 | 1,895 | 1,898 | 1,852 | 1,890 | 7,900 |
2016/05/11 | 1,853 | 1,898 | 1,836 | 1,889 | 18,600 |
2016/05/10 | 1,915 | 1,915 | 1,834 | 1,862 | 25,400 |
2016/05/09 | 1,870 | 1,908 | 1,832 | 1,899 | 65,300 |
2016/05/06 | 1,710 | 1,848 | 1,710 | 1,830 | 28,500 |
2016/05/02 | 1,662 | 1,770 | 1,662 | 1,710 | 30,300 |
2016/04/28 | 1,742 | 1,742 | 1,690 | 1,706 | 11,500 |
2016/04/27 | 1,697 | 1,727 | 1,697 | 1,712 | 4,900 |
2016/04/26 | 1,721 | 1,724 | 1,658 | 1,681 | 14,700 |
2016/04/25 | 1,743 | 1,772 | 1,724 | 1,740 | 11,600 |
2016/04/22 | 1,725 | 1,741 | 1,715 | 1,728 | 7,900 |
2016/04/21 | 1,764 | 1,764 | 1,725 | 1,738 | 12,700 |
2016/04/20 | 1,754 | 1,778 | 1,693 | 1,724 | 25,100 |
2016/04/19 | 1,721 | 1,770 | 1,720 | 1,770 | 17,300 |
2016/04/18 | 1,675 | 1,738 | 1,657 | 1,721 | 32,300 |
2016/04/15 | 1,667 | 1,717 | 1,664 | 1,690 | 13,200 |
2016/04/14 | 1,657 | 1,700 | 1,635 | 1,680 | 18,000 |
2016/04/13 | 1,660 | 1,660 | 1,606 | 1,643 | 23,500 |
2016/04/12 | 1,660 | 1,685 | 1,650 | 1,653 | 17,200 |
2016/04/11 | 1,650 | 1,675 | 1,631 | 1,659 | 10,800 |
2016/04/08 | 1,628 | 1,654 | 1,620 | 1,643 | 10,400 |
2016/04/07 | 1,645 | 1,689 | 1,645 | 1,660 | 6,200 |
2016/04/06 | 1,620 | 1,667 | 1,601 | 1,645 | 6,900 |
2016/04/05 | 1,715 | 1,754 | 1,620 | 1,632 | 21,200 |
2016/04/04 | 1,713 | 1,748 | 1,700 | 1,733 | 8,300 |
2016/04/01 | 1,849 | 1,850 | 1,711 | 1,715 | 27,400 |
2016/03/31 | 1,844 | 1,844 | 1,778 | 1,809 | 22,700 |
2016/03/30 | 1,899 | 1,899 | 1,795 | 1,819 | 28,700 |
2016/03/29 | 1,770 | 1,889 | 1,755 | 1,888 | 39,900 |
2016/03/29 | 1 -> 2.00 分割 | ||||
2016/03/28 | 3,620 | 3,620 | 3,505 | 3,505 | 20,200 |
2016/03/25 | 3,605 | 3,675 | 3,570 | 3,600 | 11,700 |
2016/03/24 | 3,570 | 3,635 | 3,550 | 3,610 | 19,500 |
2016/03/23 | 3,705 | 3,705 | 3,540 | 3,635 | 14,700 |
2016/03/22 | 3,770 | 3,835 | 3,625 | 3,685 | 19,600 |
2016/03/18 | 3,650 | 3,745 | 3,620 | 3,700 | 9,700 |
2016/03/17 | 3,900 | 3,900 | 3,600 | 3,700 | 29,600 |
2016/03/16 | 3,970 | 3,995 | 3,755 | 3,800 | 78,900 |
2016/03/15 | 3,790 | 3,805 | 3,690 | 3,690 | 9,100 |
2016/03/14 | 3,810 | 3,820 | 3,710 | 3,775 | 14,200 |
2016/03/11 | 3,625 | 3,780 | 3,625 | 3,725 | 10,200 |
2016/03/10 | 3,600 | 3,675 | 3,550 | 3,665 | 15,200 |
2016/03/09 | 3,520 | 3,600 | 3,515 | 3,560 | 5,000 |
2016/03/08 | 3,610 | 3,725 | 3,520 | 3,565 | 18,500 |
2016/03/07 | 3,410 | 3,635 | 3,410 | 3,565 | 22,700 |
2016/03/04 | 3,325 | 3,475 | 3,315 | 3,405 | 23,700 |
2016/03/03 | 3,275 | 3,325 | 3,270 | 3,280 | 1,200 |
2016/03/02 | 3,280 | 3,300 | 3,275 | 3,275 | 4,900 |
2016/03/01 | 3,260 | 3,295 | 3,225 | 3,270 | 2,100 |
2016/02/29 | 3,340 | 3,340 | 3,295 | 3,300 | 2,900 |
2016/02/26 | 3,280 | 3,320 | 3,280 | 3,305 | 3,900 |
2016/02/25 | 3,295 | 3,325 | 3,225 | 3,280 | 3,700 |
2016/02/24 | 3,380 | 3,380 | 3,285 | 3,305 | 6,700 |
2016/02/23 | 3,345 | 3,365 | 3,300 | 3,330 | 7,500 |
2016/02/22 | 3,290 | 3,390 | 3,255 | 3,320 | 8,600 |
2016/02/19 | 3,280 | 3,300 | 3,250 | 3,250 | 800 |
2016/02/18 | 3,190 | 3,350 | 3,190 | 3,350 | 8,800 |
2016/02/17 | 3,220 | 3,300 | 3,125 | 3,170 | 4,900 |
2016/02/16 | 3,190 | 3,360 | 3,105 | 3,290 | 15,300 |
2016/02/15 | 3,180 | 3,250 | 3,120 | 3,160 | 9,900 |
2016/02/12 | 3,100 | 3,150 | 2,970 | 3,000 | 22,000 |
2016/02/10 | 2,880 | 2,938 | 2,770 | 2,873 | 17,100 |
2016/02/09 | 2,929 | 2,929 | 2,798 | 2,888 | 8,900 |
2016/02/08 | 2,900 | 2,990 | 2,900 | 2,990 | 1,600 |
2016/02/05 | 3,080 | 3,080 | 2,874 | 2,940 | 12,100 |
2016/02/04 | 3,200 | 3,200 | 2,999 | 3,090 | 6,700 |
2016/02/03 | 3,280 | 3,280 | 3,140 | 3,175 | 1,800 |
2016/02/02 | 3,200 | 3,280 | 3,150 | 3,280 | 4,100 |
2016/02/01 | 3,155 | 3,235 | 3,155 | 3,200 | 4,700 |
2016/01/29 | 3,015 | 3,180 | 3,015 | 3,130 | 5,600 |
2016/01/28 | 2,982 | 3,060 | 2,956 | 3,030 | 2,000 |
2016/01/27 | 2,951 | 3,015 | 2,942 | 2,982 | 4,900 |
2016/01/26 | 2,900 | 3,000 | 2,900 | 2,918 | 4,600 |
2016/01/25 | 2,900 | 2,945 | 2,851 | 2,945 | 2,000 |
2016/01/22 | 2,980 | 2,980 | 2,800 | 2,899 | 1,800 |
2016/01/21 | 2,850 | 2,950 | 2,776 | 2,780 | 7,100 |
2016/01/20 | 3,030 | 3,030 | 2,849 | 2,890 | 3,600 |
2016/01/19 | 3,005 | 3,070 | 3,000 | 3,030 | 6,500 |
2016/01/18 | 2,950 | 3,160 | 2,900 | 3,100 | 24,200 |
2016/01/15 | 2,913 | 2,950 | 2,913 | 2,933 | 9,500 |
2016/01/14 | 2,900 | 2,901 | 2,760 | 2,850 | 15,100 |
2016/01/13 | 2,877 | 2,959 | 2,877 | 2,941 | 6,400 |
2016/01/12 | 3,000 | 3,000 | 2,875 | 2,876 | 15,500 |
2016/01/08 | 2,999 | 3,040 | 2,959 | 3,000 | 10,900 |
2016/01/07 | 3,200 | 3,210 | 2,976 | 3,065 | 25,900 |
2016/01/06 | 3,305 | 3,305 | 3,210 | 3,220 | 3,300 |
2016/01/05 | 3,260 | 3,280 | 3,210 | 3,235 | 4,900 |
2016/01/04 | 3,400 | 3,400 | 3,295 | 3,300 | 5,900 |