3708 特種東海製紙(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-034,5104,5854,5004,5005,0004,500
2021-08-024,4154,5904,4154,5809,8004,580
2021-07-304,4954,5104,4104,4108,2004,410
2021-07-294,5454,5454,4854,5403,8004,540
2021-07-284,4904,5454,4904,5205,2004,520
2021-07-274,4954,5554,4954,5558,9004,555
2021-07-264,4154,4904,4154,4609,9004,460
2021-07-214,3304,3754,3304,3457,5004,345
2021-07-204,3404,3604,3254,3307,1004,330
2021-07-194,4504,4504,3654,3809,8004,380
2021-07-164,5054,5354,4654,4658,1004,465
2021-07-154,6004,6304,4904,51513,2004,515
2021-07-144,5654,6304,5454,6058,1004,605
2021-07-134,5054,5954,5054,58013,5004,580
2021-07-124,4104,5404,4054,52531,0004,525
2021-07-094,2804,3254,2404,29027,0004,290
2021-07-084,3454,3904,3154,31511,6004,315
2021-07-074,3304,3804,3154,3409,4004,340
2021-07-064,3554,3854,3554,3551,5004,355
2021-07-054,3654,3754,3254,3407,2004,340
2021-07-024,3154,4354,3054,41010,6004,410
2021-07-014,3004,3504,2854,30014,5004,300
2021-06-304,4054,4054,2904,29015,3004,290
2021-06-294,4204,4204,3504,40512,8004,405
2021-06-284,5054,5054,4054,42514,4004,425
2021-06-254,5154,5404,4804,5058,5004,505
2021-06-244,4654,5254,4654,5007,8004,500
2021-06-234,4454,4854,4404,4854,6004,485
2021-06-224,4004,4704,3754,46510,2004,465
2021-06-214,3854,3854,3254,33017,8004,330
2021-06-184,3804,4604,3504,42022,7004,420
2021-06-174,3654,3854,3504,3506,1004,350
2021-06-164,3754,3904,3604,3805,8004,380
2021-06-154,3754,3954,3504,3759,1004,375
2021-06-144,3704,3754,3304,3554,6004,355
2021-06-114,3954,3954,3254,34512,3004,345
2021-06-104,3304,3754,3204,35514,2004,355
2021-06-094,4004,4054,3254,3259,9004,325
2021-06-084,3554,3854,3354,3855,2004,385
2021-06-074,3704,3804,3554,3558,5004,355
2021-06-044,4604,4604,3404,3659,5004,365
2021-06-034,3404,4504,3404,4509,4004,450
2021-06-024,3504,3654,3104,33010,8004,330
2021-06-014,3404,3904,3104,39011,2004,390
2021-05-314,4654,4654,3254,3309,1004,330
2021-05-284,3204,4304,3204,42015,1004,420
2021-05-274,3904,4004,2504,25022,1004,250
2021-05-264,3904,4254,3904,4208,1004,420
2021-05-254,5504,5604,3804,38014,8004,380
2021-05-244,5004,5954,4754,5855,2004,585
2021-05-214,5454,5704,4704,49510,5004,495
2021-05-204,5354,6204,5204,5407,0004,540
2021-05-194,6154,6254,5254,53510,0004,535
2021-05-184,6454,7104,6104,6907,3004,690
2021-05-174,5354,6804,5354,6809,4004,680
2021-05-144,5804,6804,5604,5609,0004,560
2021-05-134,4904,5754,4254,49510,4004,495
2021-05-124,6004,6254,4904,49011,3004,490
2021-05-114,7154,7154,5954,60016,8004,600
2021-05-104,6004,7154,5704,7159,4004,715
2021-05-074,5204,6404,5004,6408,6004,640
2021-05-064,3904,5504,3904,50015,4004,500
2021-04-304,3704,4554,3254,40513,4004,405
2021-04-284,3604,4204,2554,37016,6004,370
2021-04-274,3754,3754,3104,3109,4004,310
2021-04-264,4554,4804,3654,3657,2004,365
2021-04-234,4604,4854,4154,4256,8004,425
2021-04-224,5104,5204,4304,4559,8004,455
2021-04-214,5554,5554,4604,46014,9004,460
2021-04-204,6154,6404,5554,57515,0004,575
2021-04-194,6104,6504,6104,6156,3004,615
2021-04-164,7054,7054,6254,6256,2004,625
2021-04-154,6354,6804,6354,6703,3004,670
2021-04-144,6604,6804,6254,6755,0004,675
2021-04-134,7254,7254,6704,6703,2004,670
2021-04-124,7654,7654,6754,6953,8004,695
2021-04-094,6804,7354,6804,7009,9004,700
2021-04-084,8054,8054,6704,67018,7004,670
2021-04-074,7404,8554,7404,85510,6004,855
2021-04-064,8504,8504,7104,76017,5004,760
2021-04-054,8504,8704,8254,8508,4004,850
2021-04-024,7654,8604,7654,8356,6004,835
2021-04-014,8754,9104,7704,78010,8004,780
2021-03-314,9505,0204,8704,87024,6004,870
2021-03-305,1505,1504,9354,99032,9004,990
2021-03-295,3505,3505,1905,32070,1005,320
2021-03-265,2005,3005,1905,30025,8005,300
2021-03-254,9905,2104,9905,17018,3005,170
2021-03-245,0705,0904,9604,98012,5004,980
2021-03-235,1805,2105,0505,09015,1005,090
2021-03-225,2705,3105,1305,18023,4005,180
2021-03-195,1505,3005,1505,27022,9005,270
2021-03-185,2005,2405,1405,20016,4005,200
2021-03-175,1705,1805,1205,1809,4005,180
2021-03-165,0805,1605,0305,13018,3005,130
2021-03-154,9805,0704,9455,07017,4005,070
2021-03-124,9354,9654,8854,96520,0004,965
2021-03-114,9054,9604,8954,94013,9004,940
2021-03-104,9004,9404,8804,91512,1004,915
2021-03-094,9104,9554,8454,91020,5004,910
2021-03-084,9104,9254,8304,89516,0004,895
2021-03-054,7604,9104,7004,91020,4004,910
2021-03-044,7204,7754,6854,7757,6004,775
2021-03-034,7004,7554,6854,7507,3004,750
2021-03-024,7554,7554,6504,69511,6004,695
2021-03-014,6704,7804,6554,75513,6004,755
2021-02-264,6954,7204,6254,62512,7004,625
2021-02-254,6804,7454,6604,6958,2004,695
2021-02-244,6954,7304,6304,6609,8004,660
2021-02-224,7804,7804,7154,7356,8004,735
2021-02-194,6904,7804,6754,7758,6004,775
2021-02-184,8204,8204,6654,69511,2004,695
2021-02-174,7854,8504,7854,8208,5004,820
2021-02-164,8004,8004,7254,8007,0004,800
2021-02-154,7954,7954,6954,7857,4004,785
2021-02-124,8554,8554,6504,65512,7004,655
2021-02-104,8554,8554,7604,7856,5004,785
2021-02-094,8054,8404,7604,83010,6004,830
2021-02-084,7304,8004,7304,78515,8004,785
2021-02-054,7054,7254,6404,72013,9004,720
2021-02-044,6404,7304,6404,7056,6004,705
2021-02-034,6604,7454,6204,63012,9004,630
2021-02-024,5454,7354,5454,68510,3004,685
2021-02-014,5954,6354,5404,5406,4004,540
2021-01-294,6704,6954,5954,5956,1004,595
2021-01-284,6004,6804,5954,64018,5004,640
2021-01-274,6754,7054,6254,6358,1004,635
2021-01-264,7504,7504,6504,67513,2004,675
2021-01-254,6154,8804,5954,80513,9004,805
2021-01-224,6904,7054,5954,5959,3004,595
2021-01-214,7004,7604,7004,70511,0004,705
2021-01-204,7304,7404,7104,7157,6004,715
2021-01-194,8004,8004,7104,7259,8004,725
2021-01-184,8454,8454,7854,8003,9004,800
2021-01-154,9354,9354,7904,81510,9004,815
2021-01-144,9054,9254,8304,87012,2004,870
2021-01-134,9554,9554,8804,91015,6004,910
2021-01-125,0405,0504,9855,0209,6005,020
2021-01-084,9355,0704,9105,04016,3005,040
2021-01-074,8754,9354,8554,88514,2004,885
2021-01-064,9054,9054,7504,8059,3004,805
2021-01-054,8354,9404,7004,88016,4004,880
2021-01-045,0005,0004,8004,85010,9004,850

分割・併合履歴 : [2016-09-28]1株→0.1株