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