3708 特種東海製紙(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,9322,9602,9152,95848,6002,958
2022-09-272,9452,9862,9452,95633,0002,956
2022-09-262,9952,9952,9322,94598,9002,945
2022-09-223,0203,0202,9963,00052,6003,000
2022-09-213,0503,0503,0303,04021,8003,040
2022-09-203,0653,0853,0503,05021,0003,050
2022-09-163,0603,0853,0603,06017,6003,060
2022-09-153,1003,1003,0503,06029,1003,060
2022-09-143,1103,1153,0903,09532,1003,095
2022-09-133,1203,1353,1153,11517,0003,115
2022-09-123,2003,2003,1353,13515,0003,135
2022-09-093,1453,1803,1453,18020,5003,180
2022-09-083,1453,1503,1203,14519,0003,145
2022-09-073,1403,1403,1053,10518,2003,105
2022-09-063,1603,1753,1403,14021,8003,140
2022-09-053,1603,1703,1403,16016,6003,160
2022-09-023,1603,1653,1403,16519,6003,165
2022-09-013,1553,1753,1403,14027,9003,140
2022-08-313,2203,2203,1703,17029,2003,170
2022-08-303,2203,2403,2153,24010,9003,240
2022-08-293,2103,2353,1953,22022,1003,220
2022-08-263,2253,2653,2253,24511,9003,245
2022-08-253,2453,2553,2203,2459,4003,245
2022-08-243,2353,2653,2253,24520,7003,245
2022-08-233,2553,2553,2303,24517,2003,245
2022-08-223,2303,2653,2303,26521,9003,265
2022-08-193,2303,2553,2203,24021,7003,240
2022-08-183,2103,2203,1853,20525,1003,205
2022-08-173,2003,2303,1853,22524,0003,225
2022-08-163,1603,1953,1603,18511,9003,185
2022-08-153,1703,1703,1553,16013,1003,160
2022-08-123,1053,1703,1053,16030,0003,160
2022-08-103,1253,1253,1003,10028,7003,100
2022-08-093,1603,1603,1253,13519,9003,135
2022-08-083,1953,1953,1303,14028,3003,140
2022-08-053,1503,1853,1403,17018,2003,170
2022-08-043,1503,1553,1303,14519,5003,145
2022-08-033,1403,1553,1253,14019,5003,140
2022-08-023,1753,1753,1353,15034,3003,150
2022-08-013,1953,1953,1653,18017,1003,180
2022-07-293,2103,2103,1353,17042,7003,170
2022-07-283,2153,2203,1803,19532,4003,195
2022-07-273,1903,2003,1703,19019,7003,190
2022-07-263,1903,2003,1753,19021,3003,190
2022-07-253,2353,2403,1903,19033,7003,190
2022-07-223,1753,2153,1703,21522,9003,215
2022-07-213,1303,1853,1203,17525,8003,175
2022-07-203,1303,1453,1103,14025,1003,140
2022-07-193,1053,1153,0953,10519,8003,105
2022-07-153,1003,1153,0853,10021,8003,100
2022-07-143,0853,1003,0803,08526,2003,085
2022-07-133,1053,1053,0753,08532,9003,085
2022-07-123,1153,1203,0903,09050,9003,090
2022-07-113,0903,1403,0753,11563,1003,115
2022-07-083,1003,1203,0853,09077,4003,090
2022-07-073,0903,1203,0753,10038,3003,100
2022-07-063,1003,1153,0703,08033,6003,080
2022-07-053,1303,1453,0903,10044,1003,100
2022-07-043,1503,1753,0953,09583,8003,095
2022-07-013,1603,1653,1253,13029,0003,130
2022-06-303,1503,1803,1453,15524,3003,155
2022-06-293,1753,1953,1353,14590,4003,145
2022-06-283,1703,1853,1353,17531,3003,175
2022-06-273,1553,1853,1503,18519,8003,185
2022-06-243,1153,1403,1053,12516,4003,125
2022-06-233,1353,1653,1203,15018,8003,150
2022-06-223,1453,1653,1303,13519,1003,135
2022-06-213,1253,1653,1203,14520,2003,145
2022-06-203,1103,1303,0653,09027,1003,090
2022-06-173,0803,1303,0603,11040,8003,110
2022-06-163,1103,1353,1053,10526,3003,105
2022-06-153,0953,1053,0753,08033,9003,080
2022-06-143,0753,1203,0753,10035,0003,100
2022-06-133,1103,1303,0903,11535,0003,115
2022-06-103,1503,1553,1203,12553,1003,125
2022-06-093,2353,2353,1953,19532,7003,195
2022-06-083,2303,2353,2003,21541,9003,215
2022-06-073,2103,2453,2003,23023,9003,230
2022-06-063,1803,2003,1703,19519,5003,195
2022-06-033,2153,2403,1953,19516,2003,195
2022-06-023,2553,2553,2003,21519,4003,215
2022-06-013,2253,2803,2253,26019,7003,260
2022-05-313,1703,2353,1553,22546,2003,225
2022-05-303,1703,2053,1353,19084,1003,190
2022-05-273,1353,1403,1153,13024,2003,130
2022-05-263,1153,1653,1103,13529,6003,135
2022-05-253,1503,1503,1053,11542,3003,115
2022-05-243,2053,2053,1403,15038,2003,150
2022-05-233,2403,2503,1853,24537,1003,245
2022-05-203,2453,2553,1953,19539,6003,195
2022-05-193,1903,2453,1453,24534,9003,245
2022-05-183,3153,3153,2253,22531,2003,225
2022-05-173,2503,3453,2503,30538,8003,305
2022-05-163,3303,3553,2453,24548,3003,245
2022-05-133,4303,4303,3253,33568,0003,335
2022-05-123,4703,4803,4403,45032,8003,450
2022-05-113,5253,5253,4553,49043,9003,490
2022-05-103,5203,5353,4653,51046,4003,510
2022-05-093,5353,5503,5203,53528,0003,535
2022-05-063,5153,5503,5103,53530,2003,535
2022-05-023,4603,5253,4503,51538,0003,515
2022-04-283,4203,4703,4053,45034,1003,450
2022-04-273,4353,4353,3653,40091,1003,400
2022-04-263,4553,4703,4353,43528,5003,435
2022-04-253,4603,4603,4153,44031,8003,440
2022-04-223,4753,4953,4303,48029,5003,480
2022-04-213,4453,4853,4403,47552,1003,475
2022-04-203,4203,4603,4053,45050,4003,450
2022-04-193,3803,4103,3653,41055,1003,410
2022-04-183,3553,3803,3253,35523,7003,355
2022-04-153,3653,3853,3503,36544,6003,365
2022-04-143,3553,3803,3253,36534,7003,365
2022-04-133,3453,3653,3153,35543,2003,355
2022-04-123,3653,3803,3203,35059,6003,350
2022-04-113,3953,3953,3103,36544,8003,365
2022-04-083,4003,4153,3603,400109,8003,400
2022-04-073,3203,3803,3153,37086,3003,370
2022-04-063,3403,3403,2903,32555,8003,325
2022-04-053,2653,3353,2353,32088,4003,320
2022-04-043,2153,2503,2003,24028,5003,240
2022-04-013,1703,2203,1503,21035,4003,210
2022-03-313,1753,2253,1653,17047,4003,170
2022-03-303,1903,2003,1553,18564,3003,185
2022-03-293,2553,2603,2103,255117,5003,255
2022-03-283,2753,2753,2353,25569,1003,255
2022-03-253,2503,2753,2353,25071,9003,250
2022-03-243,2253,2503,1953,24067,1003,240
2022-03-233,2503,2553,2303,25554,0003,255
2022-03-223,2403,2403,2053,22563,2003,225
2022-03-183,2253,2603,2053,225104,2003,225
2022-03-173,2053,2253,1853,21583,9003,215
2022-03-163,1753,1953,1503,18094,7003,180
2022-03-153,1103,1703,1003,170105,0003,170
2022-03-143,1053,1153,0653,08591,4003,085
2022-03-113,0803,1153,0753,09091,9003,090
2022-03-103,1303,1553,0803,115123,8003,115
2022-03-093,0603,1203,0203,110573,0003,110
2022-03-083,0703,1153,0003,060180,3003,060
2022-03-073,1153,1153,0753,080123,9003,080
2022-03-043,1553,1603,1203,130183,5003,130
2022-03-033,2003,2453,1603,160501,7003,160
2022-03-023,2353,2353,1803,200402,3003,200
2022-03-013,3103,3553,2753,275155,3003,275
2022-02-283,3053,3603,2653,315185,6003,315
2022-02-253,4803,4953,3353,335202,0003,335
2022-02-243,5603,5753,4053,435275,6003,435
2022-02-223,6153,6603,5953,600386,7003,600
2022-02-214,1204,1354,1054,1055,0004,105
2022-02-184,2004,2154,1354,1357,8004,135
2022-02-174,2604,2604,1954,1954,4004,195
2022-02-164,2504,2854,2204,2609,7004,260
2022-02-154,2354,2504,1654,22010,0004,220
2022-02-144,2654,2804,2104,25013,3004,250
2022-02-104,2704,2704,2054,24011,0004,240
2022-02-094,1754,2554,1704,22010,8004,220
2022-02-084,2154,2304,1554,1757,0004,175
2022-02-074,1754,2354,1604,19010,9004,190
2022-02-044,1904,2004,1454,1459,4004,145
2022-02-034,1904,1904,1304,1354,9004,135
2022-02-024,1204,1904,1104,1908,9004,190
2022-02-014,1404,1704,0804,0805,7004,080
2022-01-314,1304,1604,1104,1305,5004,130
2022-01-284,0504,1354,0504,12013,5004,120
2022-01-274,1204,1204,0054,00516,8004,005
2022-01-264,1254,1354,0804,1056,9004,105
2022-01-254,1404,1404,0704,1208,3004,120
2022-01-244,0154,1404,0154,1407,2004,140
2022-01-214,0104,0554,0104,0405,4004,040
2022-01-204,0204,0904,0104,0108,9004,010
2022-01-194,0504,0804,0204,02510,9004,025
2022-01-184,1004,1004,0404,0555,6004,055
2022-01-174,0904,1304,0804,0953,2004,095
2022-01-144,0954,1104,0604,0909,9004,090
2022-01-134,1204,1304,0954,1154,7004,115
2022-01-124,0554,1404,0554,12011,8004,120
2022-01-114,0904,0904,0054,05519,1004,055
2022-01-074,1054,1154,0304,05011,5004,050
2022-01-064,1104,1304,0654,06511,9004,065
2022-01-054,1204,1254,0704,11513,8004,115
2022-01-044,1404,1404,0304,08514,7004,085

分割・併合履歴 : [2016-09-28]1株→0.1株