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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 2,932 | 2,960 | 2,915 | 2,958 | 48,600 | 2,958 |
| 2022-09-27 | 2,945 | 2,986 | 2,945 | 2,956 | 33,000 | 2,956 |
| 2022-09-26 | 2,995 | 2,995 | 2,932 | 2,945 | 98,900 | 2,945 |
| 2022-09-22 | 3,020 | 3,020 | 2,996 | 3,000 | 52,600 | 3,000 |
| 2022-09-21 | 3,050 | 3,050 | 3,030 | 3,040 | 21,800 | 3,040 |
| 2022-09-20 | 3,065 | 3,085 | 3,050 | 3,050 | 21,000 | 3,050 |
| 2022-09-16 | 3,060 | 3,085 | 3,060 | 3,060 | 17,600 | 3,060 |
| 2022-09-15 | 3,100 | 3,100 | 3,050 | 3,060 | 29,100 | 3,060 |
| 2022-09-14 | 3,110 | 3,115 | 3,090 | 3,095 | 32,100 | 3,095 |
| 2022-09-13 | 3,120 | 3,135 | 3,115 | 3,115 | 17,000 | 3,115 |
| 2022-09-12 | 3,200 | 3,200 | 3,135 | 3,135 | 15,000 | 3,135 |
| 2022-09-09 | 3,145 | 3,180 | 3,145 | 3,180 | 20,500 | 3,180 |
| 2022-09-08 | 3,145 | 3,150 | 3,120 | 3,145 | 19,000 | 3,145 |
| 2022-09-07 | 3,140 | 3,140 | 3,105 | 3,105 | 18,200 | 3,105 |
| 2022-09-06 | 3,160 | 3,175 | 3,140 | 3,140 | 21,800 | 3,140 |
| 2022-09-05 | 3,160 | 3,170 | 3,140 | 3,160 | 16,600 | 3,160 |
| 2022-09-02 | 3,160 | 3,165 | 3,140 | 3,165 | 19,600 | 3,165 |
| 2022-09-01 | 3,155 | 3,175 | 3,140 | 3,140 | 27,900 | 3,140 |
| 2022-08-31 | 3,220 | 3,220 | 3,170 | 3,170 | 29,200 | 3,170 |
| 2022-08-30 | 3,220 | 3,240 | 3,215 | 3,240 | 10,900 | 3,240 |
| 2022-08-29 | 3,210 | 3,235 | 3,195 | 3,220 | 22,100 | 3,220 |
| 2022-08-26 | 3,225 | 3,265 | 3,225 | 3,245 | 11,900 | 3,245 |
| 2022-08-25 | 3,245 | 3,255 | 3,220 | 3,245 | 9,400 | 3,245 |
| 2022-08-24 | 3,235 | 3,265 | 3,225 | 3,245 | 20,700 | 3,245 |
| 2022-08-23 | 3,255 | 3,255 | 3,230 | 3,245 | 17,200 | 3,245 |
| 2022-08-22 | 3,230 | 3,265 | 3,230 | 3,265 | 21,900 | 3,265 |
| 2022-08-19 | 3,230 | 3,255 | 3,220 | 3,240 | 21,700 | 3,240 |
| 2022-08-18 | 3,210 | 3,220 | 3,185 | 3,205 | 25,100 | 3,205 |
| 2022-08-17 | 3,200 | 3,230 | 3,185 | 3,225 | 24,000 | 3,225 |
| 2022-08-16 | 3,160 | 3,195 | 3,160 | 3,185 | 11,900 | 3,185 |
| 2022-08-15 | 3,170 | 3,170 | 3,155 | 3,160 | 13,100 | 3,160 |
| 2022-08-12 | 3,105 | 3,170 | 3,105 | 3,160 | 30,000 | 3,160 |
| 2022-08-10 | 3,125 | 3,125 | 3,100 | 3,100 | 28,700 | 3,100 |
| 2022-08-09 | 3,160 | 3,160 | 3,125 | 3,135 | 19,900 | 3,135 |
| 2022-08-08 | 3,195 | 3,195 | 3,130 | 3,140 | 28,300 | 3,140 |
| 2022-08-05 | 3,150 | 3,185 | 3,140 | 3,170 | 18,200 | 3,170 |
| 2022-08-04 | 3,150 | 3,155 | 3,130 | 3,145 | 19,500 | 3,145 |
| 2022-08-03 | 3,140 | 3,155 | 3,125 | 3,140 | 19,500 | 3,140 |
| 2022-08-02 | 3,175 | 3,175 | 3,135 | 3,150 | 34,300 | 3,150 |
| 2022-08-01 | 3,195 | 3,195 | 3,165 | 3,180 | 17,100 | 3,180 |
| 2022-07-29 | 3,210 | 3,210 | 3,135 | 3,170 | 42,700 | 3,170 |
| 2022-07-28 | 3,215 | 3,220 | 3,180 | 3,195 | 32,400 | 3,195 |
| 2022-07-27 | 3,190 | 3,200 | 3,170 | 3,190 | 19,700 | 3,190 |
| 2022-07-26 | 3,190 | 3,200 | 3,175 | 3,190 | 21,300 | 3,190 |
| 2022-07-25 | 3,235 | 3,240 | 3,190 | 3,190 | 33,700 | 3,190 |
| 2022-07-22 | 3,175 | 3,215 | 3,170 | 3,215 | 22,900 | 3,215 |
| 2022-07-21 | 3,130 | 3,185 | 3,120 | 3,175 | 25,800 | 3,175 |
| 2022-07-20 | 3,130 | 3,145 | 3,110 | 3,140 | 25,100 | 3,140 |
| 2022-07-19 | 3,105 | 3,115 | 3,095 | 3,105 | 19,800 | 3,105 |
| 2022-07-15 | 3,100 | 3,115 | 3,085 | 3,100 | 21,800 | 3,100 |
| 2022-07-14 | 3,085 | 3,100 | 3,080 | 3,085 | 26,200 | 3,085 |
| 2022-07-13 | 3,105 | 3,105 | 3,075 | 3,085 | 32,900 | 3,085 |
| 2022-07-12 | 3,115 | 3,120 | 3,090 | 3,090 | 50,900 | 3,090 |
| 2022-07-11 | 3,090 | 3,140 | 3,075 | 3,115 | 63,100 | 3,115 |
| 2022-07-08 | 3,100 | 3,120 | 3,085 | 3,090 | 77,400 | 3,090 |
| 2022-07-07 | 3,090 | 3,120 | 3,075 | 3,100 | 38,300 | 3,100 |
| 2022-07-06 | 3,100 | 3,115 | 3,070 | 3,080 | 33,600 | 3,080 |
| 2022-07-05 | 3,130 | 3,145 | 3,090 | 3,100 | 44,100 | 3,100 |
| 2022-07-04 | 3,150 | 3,175 | 3,095 | 3,095 | 83,800 | 3,095 |
| 2022-07-01 | 3,160 | 3,165 | 3,125 | 3,130 | 29,000 | 3,130 |
| 2022-06-30 | 3,150 | 3,180 | 3,145 | 3,155 | 24,300 | 3,155 |
| 2022-06-29 | 3,175 | 3,195 | 3,135 | 3,145 | 90,400 | 3,145 |
| 2022-06-28 | 3,170 | 3,185 | 3,135 | 3,175 | 31,300 | 3,175 |
| 2022-06-27 | 3,155 | 3,185 | 3,150 | 3,185 | 19,800 | 3,185 |
| 2022-06-24 | 3,115 | 3,140 | 3,105 | 3,125 | 16,400 | 3,125 |
| 2022-06-23 | 3,135 | 3,165 | 3,120 | 3,150 | 18,800 | 3,150 |
| 2022-06-22 | 3,145 | 3,165 | 3,130 | 3,135 | 19,100 | 3,135 |
| 2022-06-21 | 3,125 | 3,165 | 3,120 | 3,145 | 20,200 | 3,145 |
| 2022-06-20 | 3,110 | 3,130 | 3,065 | 3,090 | 27,100 | 3,090 |
| 2022-06-17 | 3,080 | 3,130 | 3,060 | 3,110 | 40,800 | 3,110 |
| 2022-06-16 | 3,110 | 3,135 | 3,105 | 3,105 | 26,300 | 3,105 |
| 2022-06-15 | 3,095 | 3,105 | 3,075 | 3,080 | 33,900 | 3,080 |
| 2022-06-14 | 3,075 | 3,120 | 3,075 | 3,100 | 35,000 | 3,100 |
| 2022-06-13 | 3,110 | 3,130 | 3,090 | 3,115 | 35,000 | 3,115 |
| 2022-06-10 | 3,150 | 3,155 | 3,120 | 3,125 | 53,100 | 3,125 |
| 2022-06-09 | 3,235 | 3,235 | 3,195 | 3,195 | 32,700 | 3,195 |
| 2022-06-08 | 3,230 | 3,235 | 3,200 | 3,215 | 41,900 | 3,215 |
| 2022-06-07 | 3,210 | 3,245 | 3,200 | 3,230 | 23,900 | 3,230 |
| 2022-06-06 | 3,180 | 3,200 | 3,170 | 3,195 | 19,500 | 3,195 |
| 2022-06-03 | 3,215 | 3,240 | 3,195 | 3,195 | 16,200 | 3,195 |
| 2022-06-02 | 3,255 | 3,255 | 3,200 | 3,215 | 19,400 | 3,215 |
| 2022-06-01 | 3,225 | 3,280 | 3,225 | 3,260 | 19,700 | 3,260 |
| 2022-05-31 | 3,170 | 3,235 | 3,155 | 3,225 | 46,200 | 3,225 |
| 2022-05-30 | 3,170 | 3,205 | 3,135 | 3,190 | 84,100 | 3,190 |
| 2022-05-27 | 3,135 | 3,140 | 3,115 | 3,130 | 24,200 | 3,130 |
| 2022-05-26 | 3,115 | 3,165 | 3,110 | 3,135 | 29,600 | 3,135 |
| 2022-05-25 | 3,150 | 3,150 | 3,105 | 3,115 | 42,300 | 3,115 |
| 2022-05-24 | 3,205 | 3,205 | 3,140 | 3,150 | 38,200 | 3,150 |
| 2022-05-23 | 3,240 | 3,250 | 3,185 | 3,245 | 37,100 | 3,245 |
| 2022-05-20 | 3,245 | 3,255 | 3,195 | 3,195 | 39,600 | 3,195 |
| 2022-05-19 | 3,190 | 3,245 | 3,145 | 3,245 | 34,900 | 3,245 |
| 2022-05-18 | 3,315 | 3,315 | 3,225 | 3,225 | 31,200 | 3,225 |
| 2022-05-17 | 3,250 | 3,345 | 3,250 | 3,305 | 38,800 | 3,305 |
| 2022-05-16 | 3,330 | 3,355 | 3,245 | 3,245 | 48,300 | 3,245 |
| 2022-05-13 | 3,430 | 3,430 | 3,325 | 3,335 | 68,000 | 3,335 |
| 2022-05-12 | 3,470 | 3,480 | 3,440 | 3,450 | 32,800 | 3,450 |
| 2022-05-11 | 3,525 | 3,525 | 3,455 | 3,490 | 43,900 | 3,490 |
| 2022-05-10 | 3,520 | 3,535 | 3,465 | 3,510 | 46,400 | 3,510 |
| 2022-05-09 | 3,535 | 3,550 | 3,520 | 3,535 | 28,000 | 3,535 |
| 2022-05-06 | 3,515 | 3,550 | 3,510 | 3,535 | 30,200 | 3,535 |
| 2022-05-02 | 3,460 | 3,525 | 3,450 | 3,515 | 38,000 | 3,515 |
| 2022-04-28 | 3,420 | 3,470 | 3,405 | 3,450 | 34,100 | 3,450 |
| 2022-04-27 | 3,435 | 3,435 | 3,365 | 3,400 | 91,100 | 3,400 |
| 2022-04-26 | 3,455 | 3,470 | 3,435 | 3,435 | 28,500 | 3,435 |
| 2022-04-25 | 3,460 | 3,460 | 3,415 | 3,440 | 31,800 | 3,440 |
| 2022-04-22 | 3,475 | 3,495 | 3,430 | 3,480 | 29,500 | 3,480 |
| 2022-04-21 | 3,445 | 3,485 | 3,440 | 3,475 | 52,100 | 3,475 |
| 2022-04-20 | 3,420 | 3,460 | 3,405 | 3,450 | 50,400 | 3,450 |
| 2022-04-19 | 3,380 | 3,410 | 3,365 | 3,410 | 55,100 | 3,410 |
| 2022-04-18 | 3,355 | 3,380 | 3,325 | 3,355 | 23,700 | 3,355 |
| 2022-04-15 | 3,365 | 3,385 | 3,350 | 3,365 | 44,600 | 3,365 |
| 2022-04-14 | 3,355 | 3,380 | 3,325 | 3,365 | 34,700 | 3,365 |
| 2022-04-13 | 3,345 | 3,365 | 3,315 | 3,355 | 43,200 | 3,355 |
| 2022-04-12 | 3,365 | 3,380 | 3,320 | 3,350 | 59,600 | 3,350 |
| 2022-04-11 | 3,395 | 3,395 | 3,310 | 3,365 | 44,800 | 3,365 |
| 2022-04-08 | 3,400 | 3,415 | 3,360 | 3,400 | 109,800 | 3,400 |
| 2022-04-07 | 3,320 | 3,380 | 3,315 | 3,370 | 86,300 | 3,370 |
| 2022-04-06 | 3,340 | 3,340 | 3,290 | 3,325 | 55,800 | 3,325 |
| 2022-04-05 | 3,265 | 3,335 | 3,235 | 3,320 | 88,400 | 3,320 |
| 2022-04-04 | 3,215 | 3,250 | 3,200 | 3,240 | 28,500 | 3,240 |
| 2022-04-01 | 3,170 | 3,220 | 3,150 | 3,210 | 35,400 | 3,210 |
| 2022-03-31 | 3,175 | 3,225 | 3,165 | 3,170 | 47,400 | 3,170 |
| 2022-03-30 | 3,190 | 3,200 | 3,155 | 3,185 | 64,300 | 3,185 |
| 2022-03-29 | 3,255 | 3,260 | 3,210 | 3,255 | 117,500 | 3,255 |
| 2022-03-28 | 3,275 | 3,275 | 3,235 | 3,255 | 69,100 | 3,255 |
| 2022-03-25 | 3,250 | 3,275 | 3,235 | 3,250 | 71,900 | 3,250 |
| 2022-03-24 | 3,225 | 3,250 | 3,195 | 3,240 | 67,100 | 3,240 |
| 2022-03-23 | 3,250 | 3,255 | 3,230 | 3,255 | 54,000 | 3,255 |
| 2022-03-22 | 3,240 | 3,240 | 3,205 | 3,225 | 63,200 | 3,225 |
| 2022-03-18 | 3,225 | 3,260 | 3,205 | 3,225 | 104,200 | 3,225 |
| 2022-03-17 | 3,205 | 3,225 | 3,185 | 3,215 | 83,900 | 3,215 |
| 2022-03-16 | 3,175 | 3,195 | 3,150 | 3,180 | 94,700 | 3,180 |
| 2022-03-15 | 3,110 | 3,170 | 3,100 | 3,170 | 105,000 | 3,170 |
| 2022-03-14 | 3,105 | 3,115 | 3,065 | 3,085 | 91,400 | 3,085 |
| 2022-03-11 | 3,080 | 3,115 | 3,075 | 3,090 | 91,900 | 3,090 |
| 2022-03-10 | 3,130 | 3,155 | 3,080 | 3,115 | 123,800 | 3,115 |
| 2022-03-09 | 3,060 | 3,120 | 3,020 | 3,110 | 573,000 | 3,110 |
| 2022-03-08 | 3,070 | 3,115 | 3,000 | 3,060 | 180,300 | 3,060 |
| 2022-03-07 | 3,115 | 3,115 | 3,075 | 3,080 | 123,900 | 3,080 |
| 2022-03-04 | 3,155 | 3,160 | 3,120 | 3,130 | 183,500 | 3,130 |
| 2022-03-03 | 3,200 | 3,245 | 3,160 | 3,160 | 501,700 | 3,160 |
| 2022-03-02 | 3,235 | 3,235 | 3,180 | 3,200 | 402,300 | 3,200 |
| 2022-03-01 | 3,310 | 3,355 | 3,275 | 3,275 | 155,300 | 3,275 |
| 2022-02-28 | 3,305 | 3,360 | 3,265 | 3,315 | 185,600 | 3,315 |
| 2022-02-25 | 3,480 | 3,495 | 3,335 | 3,335 | 202,000 | 3,335 |
| 2022-02-24 | 3,560 | 3,575 | 3,405 | 3,435 | 275,600 | 3,435 |
| 2022-02-22 | 3,615 | 3,660 | 3,595 | 3,600 | 386,700 | 3,600 |
| 2022-02-21 | 4,120 | 4,135 | 4,105 | 4,105 | 5,000 | 4,105 |
| 2022-02-18 | 4,200 | 4,215 | 4,135 | 4,135 | 7,800 | 4,135 |
| 2022-02-17 | 4,260 | 4,260 | 4,195 | 4,195 | 4,400 | 4,195 |
| 2022-02-16 | 4,250 | 4,285 | 4,220 | 4,260 | 9,700 | 4,260 |
| 2022-02-15 | 4,235 | 4,250 | 4,165 | 4,220 | 10,000 | 4,220 |
| 2022-02-14 | 4,265 | 4,280 | 4,210 | 4,250 | 13,300 | 4,250 |
| 2022-02-10 | 4,270 | 4,270 | 4,205 | 4,240 | 11,000 | 4,240 |
| 2022-02-09 | 4,175 | 4,255 | 4,170 | 4,220 | 10,800 | 4,220 |
| 2022-02-08 | 4,215 | 4,230 | 4,155 | 4,175 | 7,000 | 4,175 |
| 2022-02-07 | 4,175 | 4,235 | 4,160 | 4,190 | 10,900 | 4,190 |
| 2022-02-04 | 4,190 | 4,200 | 4,145 | 4,145 | 9,400 | 4,145 |
| 2022-02-03 | 4,190 | 4,190 | 4,130 | 4,135 | 4,900 | 4,135 |
| 2022-02-02 | 4,120 | 4,190 | 4,110 | 4,190 | 8,900 | 4,190 |
| 2022-02-01 | 4,140 | 4,170 | 4,080 | 4,080 | 5,700 | 4,080 |
| 2022-01-31 | 4,130 | 4,160 | 4,110 | 4,130 | 5,500 | 4,130 |
| 2022-01-28 | 4,050 | 4,135 | 4,050 | 4,120 | 13,500 | 4,120 |
| 2022-01-27 | 4,120 | 4,120 | 4,005 | 4,005 | 16,800 | 4,005 |
| 2022-01-26 | 4,125 | 4,135 | 4,080 | 4,105 | 6,900 | 4,105 |
| 2022-01-25 | 4,140 | 4,140 | 4,070 | 4,120 | 8,300 | 4,120 |
| 2022-01-24 | 4,015 | 4,140 | 4,015 | 4,140 | 7,200 | 4,140 |
| 2022-01-21 | 4,010 | 4,055 | 4,010 | 4,040 | 5,400 | 4,040 |
| 2022-01-20 | 4,020 | 4,090 | 4,010 | 4,010 | 8,900 | 4,010 |
| 2022-01-19 | 4,050 | 4,080 | 4,020 | 4,025 | 10,900 | 4,025 |
| 2022-01-18 | 4,100 | 4,100 | 4,040 | 4,055 | 5,600 | 4,055 |
| 2022-01-17 | 4,090 | 4,130 | 4,080 | 4,095 | 3,200 | 4,095 |
| 2022-01-14 | 4,095 | 4,110 | 4,060 | 4,090 | 9,900 | 4,090 |
| 2022-01-13 | 4,120 | 4,130 | 4,095 | 4,115 | 4,700 | 4,115 |
| 2022-01-12 | 4,055 | 4,140 | 4,055 | 4,120 | 11,800 | 4,120 |
| 2022-01-11 | 4,090 | 4,090 | 4,005 | 4,055 | 19,100 | 4,055 |
| 2022-01-07 | 4,105 | 4,115 | 4,030 | 4,050 | 11,500 | 4,050 |
| 2022-01-06 | 4,110 | 4,130 | 4,065 | 4,065 | 11,900 | 4,065 |
| 2022-01-05 | 4,120 | 4,125 | 4,070 | 4,115 | 13,800 | 4,115 |
| 2022-01-04 | 4,140 | 4,140 | 4,030 | 4,085 | 14,700 | 4,085 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
