3708 特種東海製紙(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 3,865 | 3,865 | 3,830 | 3,855 | 24,300 | 3,855 |
| 2025-07-09 | 3,890 | 3,930 | 3,885 | 3,895 | 14,000 | 3,895 |
| 2025-07-08 | 3,860 | 3,900 | 3,850 | 3,880 | 20,900 | 3,880 |
| 2025-07-07 | 3,830 | 3,875 | 3,830 | 3,840 | 10,400 | 3,840 |
| 2025-07-04 | 3,855 | 3,880 | 3,845 | 3,850 | 13,400 | 3,850 |
| 2025-07-03 | 3,810 | 3,850 | 3,810 | 3,835 | 11,100 | 3,835 |
| 2025-07-02 | 3,820 | 3,860 | 3,795 | 3,825 | 13,900 | 3,825 |
| 2025-07-01 | 3,840 | 3,840 | 3,795 | 3,795 | 11,600 | 3,795 |
| 2025-06-30 | 3,890 | 3,890 | 3,815 | 3,835 | 27,300 | 3,835 |
| 2025-06-27 | 3,770 | 3,870 | 3,770 | 3,870 | 30,700 | 3,870 |
| 2025-06-26 | 3,740 | 3,760 | 3,725 | 3,760 | 10,600 | 3,760 |
| 2025-06-25 | 3,755 | 3,755 | 3,715 | 3,740 | 12,400 | 3,740 |
| 2025-06-24 | 3,780 | 3,785 | 3,755 | 3,775 | 9,100 | 3,775 |
| 2025-06-23 | 3,760 | 3,825 | 3,740 | 3,760 | 25,500 | 3,760 |
| 2025-06-20 | 3,720 | 3,810 | 3,700 | 3,810 | 48,600 | 3,810 |
| 2025-06-19 | 3,710 | 3,720 | 3,690 | 3,690 | 11,000 | 3,690 |
| 2025-06-18 | 3,660 | 3,705 | 3,655 | 3,705 | 17,000 | 3,705 |
| 2025-06-17 | 3,660 | 3,680 | 3,640 | 3,660 | 11,500 | 3,660 |
| 2025-06-16 | 3,660 | 3,690 | 3,650 | 3,660 | 9,600 | 3,660 |
| 2025-06-13 | 3,650 | 3,670 | 3,645 | 3,660 | 14,800 | 3,660 |
| 2025-06-12 | 3,690 | 3,715 | 3,660 | 3,670 | 14,500 | 3,670 |
| 2025-06-11 | 3,680 | 3,725 | 3,670 | 3,705 | 30,900 | 3,705 |
| 2025-06-10 | 3,705 | 3,710 | 3,680 | 3,680 | 14,700 | 3,680 |
| 2025-06-09 | 3,710 | 3,710 | 3,680 | 3,705 | 10,100 | 3,705 |
| 2025-06-06 | 3,700 | 3,740 | 3,700 | 3,720 | 12,900 | 3,720 |
| 2025-06-05 | 3,680 | 3,710 | 3,675 | 3,700 | 16,900 | 3,700 |
| 2025-06-04 | 3,680 | 3,695 | 3,680 | 3,695 | 8,600 | 3,695 |
| 2025-06-03 | 3,680 | 3,715 | 3,675 | 3,675 | 15,600 | 3,675 |
| 2025-06-02 | 3,615 | 3,710 | 3,615 | 3,675 | 29,500 | 3,675 |
| 2025-05-30 | 3,590 | 3,645 | 3,570 | 3,620 | 15,000 | 3,620 |
| 2025-05-29 | 3,570 | 3,595 | 3,560 | 3,590 | 30,300 | 3,590 |
| 2025-05-28 | 3,630 | 3,650 | 3,560 | 3,570 | 32,000 | 3,570 |
| 2025-05-27 | 3,600 | 3,625 | 3,595 | 3,620 | 9,600 | 3,620 |
| 2025-05-26 | 3,560 | 3,600 | 3,560 | 3,580 | 9,400 | 3,580 |
| 2025-05-23 | 3,570 | 3,580 | 3,550 | 3,575 | 12,300 | 3,575 |
| 2025-05-22 | 3,555 | 3,590 | 3,530 | 3,550 | 16,300 | 3,550 |
| 2025-05-21 | 3,560 | 3,610 | 3,555 | 3,560 | 12,700 | 3,560 |
| 2025-05-20 | 3,580 | 3,590 | 3,555 | 3,555 | 13,500 | 3,555 |
| 2025-05-19 | 3,635 | 3,640 | 3,575 | 3,595 | 21,200 | 3,595 |
| 2025-05-16 | 3,660 | 3,680 | 3,615 | 3,645 | 26,700 | 3,645 |
| 2025-05-15 | 3,730 | 3,815 | 3,590 | 3,625 | 52,300 | 3,625 |
| 2025-05-14 | 3,725 | 3,775 | 3,715 | 3,745 | 22,900 | 3,745 |
| 2025-05-13 | 3,740 | 3,775 | 3,730 | 3,745 | 17,800 | 3,745 |
| 2025-05-12 | 3,750 | 3,750 | 3,695 | 3,740 | 11,600 | 3,740 |
| 2025-05-09 | 3,750 | 3,775 | 3,740 | 3,740 | 11,600 | 3,740 |
| 2025-05-08 | 3,735 | 3,745 | 3,715 | 3,725 | 7,200 | 3,725 |
| 2025-05-07 | 3,715 | 3,785 | 3,710 | 3,735 | 21,500 | 3,735 |
| 2025-05-02 | 3,700 | 3,735 | 3,695 | 3,725 | 13,900 | 3,725 |
| 2025-05-01 | 3,705 | 3,710 | 3,670 | 3,700 | 18,400 | 3,700 |
| 2025-04-30 | 3,720 | 3,735 | 3,700 | 3,730 | 13,800 | 3,730 |
| 2025-04-28 | 3,765 | 3,765 | 3,705 | 3,715 | 19,900 | 3,715 |
| 2025-04-25 | 3,730 | 3,755 | 3,710 | 3,730 | 15,600 | 3,730 |
| 2025-04-24 | 3,830 | 3,830 | 3,695 | 3,730 | 25,300 | 3,730 |
| 2025-04-23 | 3,820 | 3,845 | 3,775 | 3,840 | 35,900 | 3,840 |
| 2025-04-22 | 3,750 | 3,820 | 3,750 | 3,805 | 31,300 | 3,805 |
| 2025-04-21 | 3,675 | 3,745 | 3,675 | 3,745 | 30,500 | 3,745 |
| 2025-04-18 | 3,600 | 3,670 | 3,595 | 3,665 | 25,600 | 3,665 |
| 2025-04-17 | 3,565 | 3,585 | 3,545 | 3,585 | 14,700 | 3,585 |
| 2025-04-16 | 3,505 | 3,545 | 3,500 | 3,545 | 16,500 | 3,545 |
| 2025-04-15 | 3,470 | 3,490 | 3,470 | 3,470 | 8,300 | 3,470 |
| 2025-04-14 | 3,450 | 3,485 | 3,430 | 3,455 | 14,600 | 3,455 |
| 2025-04-11 | 3,400 | 3,425 | 3,335 | 3,420 | 22,700 | 3,420 |
| 2025-04-10 | 3,420 | 3,445 | 3,375 | 3,445 | 26,500 | 3,445 |
| 2025-04-09 | 3,265 | 3,295 | 3,210 | 3,280 | 35,300 | 3,280 |
| 2025-04-08 | 3,260 | 3,380 | 3,260 | 3,335 | 29,700 | 3,335 |
| 2025-04-07 | 3,150 | 3,230 | 3,075 | 3,175 | 43,400 | 3,175 |
| 2025-04-04 | 3,420 | 3,445 | 3,260 | 3,320 | 74,900 | 3,320 |
| 2025-04-03 | 3,455 | 3,485 | 3,410 | 3,470 | 43,200 | 3,470 |
| 2025-04-02 | 3,530 | 3,540 | 3,500 | 3,505 | 31,900 | 3,505 |
| 2025-04-01 | 3,545 | 3,560 | 3,510 | 3,510 | 13,600 | 3,510 |
| 2025-03-31 | 3,565 | 3,565 | 3,505 | 3,505 | 26,600 | 3,505 |
| 2025-03-28 | 3,600 | 3,620 | 3,570 | 3,585 | 48,300 | 3,585 |
| 2025-03-27 | 3,640 | 3,690 | 3,640 | 3,690 | 91,900 | 3,690 |
| 2025-03-26 | 3,625 | 3,665 | 3,625 | 3,645 | 45,800 | 3,645 |
| 2025-03-25 | 3,645 | 3,660 | 3,595 | 3,615 | 66,300 | 3,615 |
| 2025-03-24 | 3,700 | 3,720 | 3,650 | 3,660 | 56,800 | 3,660 |
| 2025-03-21 | 3,770 | 3,775 | 3,645 | 3,645 | 119,700 | 3,645 |
| 2025-03-19 | 3,780 | 3,815 | 3,780 | 3,795 | 26,000 | 3,795 |
| 2025-03-18 | 3,810 | 3,815 | 3,780 | 3,790 | 26,500 | 3,790 |
| 2025-03-17 | 3,815 | 3,825 | 3,805 | 3,805 | 33,000 | 3,805 |
| 2025-03-14 | 3,780 | 3,800 | 3,780 | 3,785 | 17,300 | 3,785 |
| 2025-03-13 | 3,760 | 3,815 | 3,760 | 3,795 | 18,400 | 3,795 |
| 2025-03-12 | 3,770 | 3,775 | 3,745 | 3,765 | 27,900 | 3,765 |
| 2025-03-11 | 3,775 | 3,785 | 3,760 | 3,780 | 19,100 | 3,780 |
| 2025-03-10 | 3,800 | 3,830 | 3,800 | 3,810 | 14,300 | 3,810 |
| 2025-03-07 | 3,780 | 3,805 | 3,755 | 3,805 | 15,300 | 3,805 |
| 2025-03-06 | 3,780 | 3,820 | 3,780 | 3,815 | 17,200 | 3,815 |
| 2025-03-05 | 3,730 | 3,780 | 3,730 | 3,760 | 17,500 | 3,760 |
| 2025-03-04 | 3,725 | 3,730 | 3,695 | 3,725 | 11,100 | 3,725 |
| 2025-03-03 | 3,710 | 3,740 | 3,695 | 3,720 | 16,600 | 3,720 |
| 2025-02-28 | 3,675 | 3,680 | 3,650 | 3,680 | 12,000 | 3,680 |
| 2025-02-27 | 3,650 | 3,685 | 3,645 | 3,685 | 11,800 | 3,685 |
| 2025-02-26 | 3,640 | 3,665 | 3,620 | 3,650 | 10,900 | 3,650 |
| 2025-02-25 | 3,655 | 3,680 | 3,620 | 3,670 | 17,200 | 3,670 |
| 2025-02-21 | 3,705 | 3,705 | 3,655 | 3,680 | 12,000 | 3,680 |
| 2025-02-20 | 3,695 | 3,715 | 3,680 | 3,705 | 15,100 | 3,705 |
| 2025-02-19 | 3,715 | 3,720 | 3,690 | 3,695 | 8,700 | 3,695 |
| 2025-02-18 | 3,750 | 3,775 | 3,715 | 3,715 | 7,500 | 3,715 |
| 2025-02-17 | 3,610 | 3,760 | 3,610 | 3,745 | 31,000 | 3,745 |
| 2025-02-14 | 3,650 | 3,660 | 3,595 | 3,610 | 18,300 | 3,610 |
| 2025-02-13 | 3,610 | 3,635 | 3,610 | 3,635 | 14,600 | 3,635 |
| 2025-02-12 | 3,630 | 3,630 | 3,605 | 3,610 | 9,400 | 3,610 |
| 2025-02-10 | 3,575 | 3,630 | 3,575 | 3,610 | 15,200 | 3,610 |
| 2025-02-07 | 3,570 | 3,600 | 3,560 | 3,585 | 9,200 | 3,585 |
| 2025-02-06 | 3,530 | 3,560 | 3,530 | 3,560 | 5,800 | 3,560 |
| 2025-02-05 | 3,530 | 3,535 | 3,505 | 3,505 | 13,800 | 3,505 |
| 2025-02-04 | 3,550 | 3,565 | 3,515 | 3,515 | 15,000 | 3,515 |
| 2025-02-03 | 3,595 | 3,600 | 3,535 | 3,535 | 22,100 | 3,535 |
| 2025-01-31 | 3,590 | 3,595 | 3,560 | 3,575 | 8,600 | 3,575 |
| 2025-01-30 | 3,575 | 3,595 | 3,565 | 3,590 | 7,700 | 3,590 |
| 2025-01-29 | 3,580 | 3,585 | 3,565 | 3,565 | 5,700 | 3,565 |
| 2025-01-28 | 3,575 | 3,580 | 3,560 | 3,560 | 6,300 | 3,560 |
| 2025-01-27 | 3,565 | 3,575 | 3,540 | 3,575 | 5,000 | 3,575 |
| 2025-01-24 | 3,540 | 3,560 | 3,535 | 3,535 | 9,400 | 3,535 |
| 2025-01-23 | 3,555 | 3,560 | 3,540 | 3,540 | 8,700 | 3,540 |
| 2025-01-22 | 3,550 | 3,565 | 3,535 | 3,550 | 5,900 | 3,550 |
| 2025-01-21 | 3,560 | 3,575 | 3,530 | 3,550 | 6,600 | 3,550 |
| 2025-01-20 | 3,530 | 3,575 | 3,530 | 3,555 | 7,400 | 3,555 |
| 2025-01-17 | 3,525 | 3,550 | 3,520 | 3,535 | 9,300 | 3,535 |
| 2025-01-16 | 3,545 | 3,565 | 3,535 | 3,535 | 12,300 | 3,535 |
| 2025-01-15 | 3,550 | 3,585 | 3,550 | 3,575 | 5,800 | 3,575 |
| 2025-01-14 | 3,560 | 3,570 | 3,535 | 3,550 | 14,400 | 3,550 |
| 2025-01-10 | 3,590 | 3,590 | 3,550 | 3,560 | 14,000 | 3,560 |
| 2025-01-09 | 3,565 | 3,595 | 3,565 | 3,590 | 14,800 | 3,590 |
| 2025-01-08 | 3,605 | 3,625 | 3,580 | 3,580 | 12,100 | 3,580 |
| 2025-01-07 | 3,625 | 3,625 | 3,595 | 3,605 | 11,000 | 3,605 |
| 2025-01-06 | 3,660 | 3,660 | 3,620 | 3,620 | 11,800 | 3,620 |
分割・併合履歴 ： [2016-09-28]1株→0.1株