3708 特種東海製紙(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 3,695 | 3,695 | 3,645 | 3,665 | 11,200 | 3,665 |
| 2024-10-18 | 3,685 | 3,685 | 3,650 | 3,680 | 11,900 | 3,680 |
| 2024-10-17 | 3,695 | 3,705 | 3,675 | 3,685 | 12,900 | 3,685 |
| 2024-10-16 | 3,730 | 3,740 | 3,695 | 3,700 | 11,100 | 3,700 |
| 2024-10-15 | 3,730 | 3,740 | 3,720 | 3,725 | 11,900 | 3,725 |
| 2024-10-11 | 3,695 | 3,725 | 3,695 | 3,725 | 15,400 | 3,725 |
| 2024-10-10 | 3,730 | 3,730 | 3,695 | 3,700 | 14,700 | 3,700 |
| 2024-10-09 | 3,735 | 3,750 | 3,710 | 3,730 | 14,100 | 3,730 |
| 2024-10-08 | 3,765 | 3,810 | 3,710 | 3,735 | 15,200 | 3,735 |
| 2024-10-07 | 3,840 | 3,840 | 3,775 | 3,810 | 12,300 | 3,810 |
| 2024-10-04 | 3,735 | 3,795 | 3,735 | 3,795 | 11,600 | 3,795 |
| 2024-10-03 | 3,755 | 3,760 | 3,735 | 3,735 | 7,000 | 3,735 |
| 2024-10-02 | 3,700 | 3,750 | 3,700 | 3,710 | 14,600 | 3,710 |
| 2024-10-01 | 3,760 | 3,760 | 3,705 | 3,750 | 8,100 | 3,750 |
| 2024-09-30 | 3,765 | 3,785 | 3,710 | 3,710 | 14,600 | 3,710 |
| 2024-09-27 | 3,865 | 3,865 | 3,785 | 3,795 | 15,100 | 3,795 |
| 2024-09-26 | 3,785 | 3,880 | 3,775 | 3,865 | 44,800 | 3,865 |
| 2024-09-25 | 3,765 | 3,785 | 3,735 | 3,765 | 15,400 | 3,765 |
| 2024-09-24 | 3,750 | 3,790 | 3,730 | 3,765 | 22,400 | 3,765 |
| 2024-09-20 | 3,710 | 3,720 | 3,680 | 3,720 | 19,500 | 3,720 |
| 2024-09-19 | 3,690 | 3,710 | 3,670 | 3,690 | 12,000 | 3,690 |
| 2024-09-18 | 3,685 | 3,700 | 3,635 | 3,670 | 10,200 | 3,670 |
| 2024-09-17 | 3,655 | 3,685 | 3,625 | 3,675 | 10,100 | 3,675 |
| 2024-09-13 | 3,655 | 3,655 | 3,605 | 3,630 | 17,200 | 3,630 |
| 2024-09-12 | 3,640 | 3,675 | 3,640 | 3,665 | 11,700 | 3,665 |
| 2024-09-11 | 3,695 | 3,695 | 3,590 | 3,595 | 17,000 | 3,595 |
| 2024-09-10 | 3,700 | 3,710 | 3,675 | 3,700 | 10,700 | 3,700 |
| 2024-09-09 | 3,605 | 3,690 | 3,605 | 3,665 | 12,000 | 3,665 |
| 2024-09-06 | 3,675 | 3,695 | 3,640 | 3,655 | 8,600 | 3,655 |
| 2024-09-05 | 3,665 | 3,730 | 3,665 | 3,675 | 10,200 | 3,675 |
| 2024-09-04 | 3,700 | 3,715 | 3,665 | 3,675 | 10,600 | 3,675 |
| 2024-09-03 | 3,735 | 3,745 | 3,715 | 3,715 | 6,600 | 3,715 |
| 2024-09-02 | 3,725 | 3,725 | 3,675 | 3,720 | 15,900 | 3,720 |
| 2024-08-30 | 3,730 | 3,730 | 3,680 | 3,690 | 6,500 | 3,690 |
| 2024-08-29 | 3,675 | 3,720 | 3,660 | 3,720 | 10,300 | 3,720 |
| 2024-08-28 | 3,740 | 3,740 | 3,655 | 3,685 | 12,500 | 3,685 |
| 2024-08-27 | 3,700 | 3,750 | 3,700 | 3,740 | 9,100 | 3,740 |
| 2024-08-26 | 3,605 | 3,700 | 3,605 | 3,675 | 15,700 | 3,675 |
| 2024-08-23 | 3,555 | 3,605 | 3,555 | 3,580 | 7,800 | 3,580 |
| 2024-08-22 | 3,570 | 3,570 | 3,540 | 3,570 | 5,300 | 3,570 |
| 2024-08-21 | 3,530 | 3,545 | 3,490 | 3,545 | 14,400 | 3,545 |
| 2024-08-20 | 3,570 | 3,595 | 3,530 | 3,530 | 13,800 | 3,530 |
| 2024-08-19 | 3,580 | 3,600 | 3,525 | 3,530 | 15,200 | 3,530 |
| 2024-08-16 | 3,645 | 3,645 | 3,550 | 3,605 | 16,200 | 3,605 |
| 2024-08-15 | 3,600 | 3,670 | 3,580 | 3,580 | 20,400 | 3,580 |
| 2024-08-14 | 3,530 | 3,585 | 3,530 | 3,585 | 12,900 | 3,585 |
| 2024-08-13 | 3,570 | 3,570 | 3,505 | 3,530 | 11,100 | 3,530 |
| 2024-08-09 | 3,515 | 3,535 | 3,430 | 3,500 | 20,900 | 3,500 |
| 2024-08-08 | 3,400 | 3,485 | 3,400 | 3,445 | 18,700 | 3,445 |
| 2024-08-07 | 3,415 | 3,575 | 3,370 | 3,410 | 15,800 | 3,410 |
| 2024-08-06 | 3,555 | 3,570 | 3,375 | 3,485 | 30,200 | 3,485 |
| 2024-08-05 | 3,505 | 3,515 | 3,255 | 3,360 | 38,700 | 3,360 |
| 2024-08-02 | 3,730 | 3,730 | 3,550 | 3,560 | 38,100 | 3,560 |
| 2024-08-01 | 3,880 | 3,880 | 3,765 | 3,780 | 18,800 | 3,780 |
| 2024-07-31 | 3,750 | 3,875 | 3,750 | 3,875 | 13,200 | 3,875 |
| 2024-07-30 | 3,820 | 3,820 | 3,750 | 3,750 | 14,800 | 3,750 |
| 2024-07-29 | 3,785 | 3,815 | 3,765 | 3,805 | 11,700 | 3,805 |
| 2024-07-26 | 3,760 | 3,780 | 3,735 | 3,745 | 17,200 | 3,745 |
| 2024-07-25 | 3,775 | 3,815 | 3,760 | 3,765 | 15,800 | 3,765 |
| 2024-07-24 | 3,830 | 3,830 | 3,765 | 3,775 | 14,000 | 3,775 |
| 2024-07-23 | 3,795 | 3,830 | 3,790 | 3,810 | 14,000 | 3,810 |
| 2024-07-22 | 3,790 | 3,805 | 3,760 | 3,760 | 11,700 | 3,760 |
| 2024-07-19 | 3,815 | 3,830 | 3,785 | 3,790 | 9,500 | 3,790 |
| 2024-07-18 | 3,800 | 3,845 | 3,800 | 3,810 | 15,800 | 3,810 |
| 2024-07-17 | 3,820 | 3,845 | 3,805 | 3,810 | 7,100 | 3,810 |
| 2024-07-16 | 3,785 | 3,830 | 3,780 | 3,810 | 24,000 | 3,810 |
| 2024-07-12 | 3,730 | 3,810 | 3,730 | 3,750 | 23,200 | 3,750 |
| 2024-07-11 | 3,700 | 3,735 | 3,685 | 3,720 | 14,300 | 3,720 |
| 2024-07-10 | 3,700 | 3,700 | 3,655 | 3,675 | 22,500 | 3,675 |
| 2024-07-09 | 3,690 | 3,705 | 3,660 | 3,695 | 18,500 | 3,695 |
| 2024-07-08 | 3,655 | 3,685 | 3,620 | 3,655 | 15,100 | 3,655 |
| 2024-07-05 | 3,710 | 3,710 | 3,650 | 3,655 | 13,800 | 3,655 |
| 2024-07-04 | 3,700 | 3,710 | 3,685 | 3,710 | 8,100 | 3,710 |
| 2024-07-03 | 3,710 | 3,710 | 3,665 | 3,690 | 9,500 | 3,690 |
| 2024-07-02 | 3,700 | 3,700 | 3,660 | 3,690 | 17,700 | 3,690 |
| 2024-07-01 | 3,755 | 3,755 | 3,645 | 3,665 | 15,700 | 3,665 |
| 2024-06-28 | 3,730 | 3,730 | 3,695 | 3,710 | 18,200 | 3,710 |
| 2024-06-27 | 3,750 | 3,770 | 3,660 | 3,685 | 53,400 | 3,685 |
| 2024-06-26 | 3,740 | 3,745 | 3,715 | 3,740 | 18,100 | 3,740 |
| 2024-06-25 | 3,710 | 3,725 | 3,695 | 3,725 | 18,600 | 3,725 |
| 2024-06-24 | 3,705 | 3,715 | 3,675 | 3,695 | 21,100 | 3,695 |
| 2024-06-21 | 3,690 | 3,720 | 3,655 | 3,675 | 33,100 | 3,675 |
| 2024-06-20 | 3,665 | 3,695 | 3,645 | 3,695 | 21,400 | 3,695 |
| 2024-06-19 | 3,640 | 3,660 | 3,630 | 3,635 | 17,000 | 3,635 |
| 2024-06-18 | 3,620 | 3,635 | 3,590 | 3,610 | 10,600 | 3,610 |
| 2024-06-17 | 3,590 | 3,610 | 3,535 | 3,595 | 27,500 | 3,595 |
| 2024-06-14 | 3,480 | 3,625 | 3,480 | 3,600 | 29,700 | 3,600 |
| 2024-06-13 | 3,590 | 3,590 | 3,480 | 3,485 | 18,600 | 3,485 |
| 2024-06-12 | 3,600 | 3,615 | 3,550 | 3,555 | 24,500 | 3,555 |
| 2024-06-11 | 3,640 | 3,640 | 3,600 | 3,600 | 15,900 | 3,600 |
| 2024-06-10 | 3,595 | 3,630 | 3,595 | 3,625 | 18,200 | 3,625 |
| 2024-06-07 | 3,605 | 3,605 | 3,565 | 3,595 | 15,100 | 3,595 |
| 2024-06-06 | 3,600 | 3,615 | 3,570 | 3,570 | 8,500 | 3,570 |
| 2024-06-05 | 3,565 | 3,630 | 3,535 | 3,600 | 29,900 | 3,600 |
| 2024-06-04 | 3,540 | 3,580 | 3,520 | 3,570 | 28,500 | 3,570 |
| 2024-06-03 | 3,595 | 3,595 | 3,540 | 3,550 | 23,400 | 3,550 |
| 2024-05-31 | 3,545 | 3,605 | 3,490 | 3,560 | 283,100 | 3,560 |
| 2024-05-30 | 3,545 | 3,565 | 3,505 | 3,565 | 26,700 | 3,565 |
| 2024-05-29 | 3,500 | 3,555 | 3,500 | 3,550 | 34,200 | 3,550 |
| 2024-05-28 | 3,475 | 3,500 | 3,455 | 3,495 | 27,400 | 3,495 |
| 2024-05-27 | 3,455 | 3,475 | 3,420 | 3,475 | 30,800 | 3,475 |
| 2024-05-24 | 3,415 | 3,460 | 3,395 | 3,450 | 36,200 | 3,450 |
| 2024-05-23 | 3,435 | 3,465 | 3,415 | 3,455 | 37,300 | 3,455 |
| 2024-05-22 | 3,515 | 3,515 | 3,445 | 3,445 | 26,100 | 3,445 |
| 2024-05-21 | 3,500 | 3,540 | 3,485 | 3,485 | 24,100 | 3,485 |
| 2024-05-20 | 3,450 | 3,495 | 3,415 | 3,490 | 33,600 | 3,490 |
| 2024-05-17 | 3,465 | 3,495 | 3,440 | 3,480 | 34,600 | 3,480 |
| 2024-05-16 | 3,645 | 3,645 | 3,465 | 3,465 | 61,300 | 3,465 |
| 2024-05-15 | 3,815 | 3,830 | 3,595 | 3,615 | 67,600 | 3,615 |
| 2024-05-14 | 3,820 | 3,820 | 3,765 | 3,770 | 14,000 | 3,770 |
| 2024-05-13 | 3,790 | 3,815 | 3,760 | 3,810 | 18,300 | 3,810 |
| 2024-05-10 | 3,795 | 3,815 | 3,765 | 3,770 | 14,000 | 3,770 |
| 2024-05-09 | 3,730 | 3,800 | 3,730 | 3,775 | 12,100 | 3,775 |
| 2024-05-08 | 3,750 | 3,755 | 3,730 | 3,750 | 11,400 | 3,750 |
| 2024-05-07 | 3,760 | 3,770 | 3,735 | 3,765 | 14,700 | 3,765 |
| 2024-05-02 | 3,755 | 3,760 | 3,725 | 3,760 | 9,800 | 3,760 |
| 2024-05-01 | 3,750 | 3,755 | 3,705 | 3,745 | 10,600 | 3,745 |
| 2024-04-30 | 3,740 | 3,765 | 3,725 | 3,750 | 15,300 | 3,750 |
| 2024-04-26 | 3,705 | 3,750 | 3,670 | 3,740 | 21,800 | 3,740 |
| 2024-04-25 | 3,660 | 3,685 | 3,650 | 3,670 | 15,400 | 3,670 |
| 2024-04-24 | 3,660 | 3,695 | 3,645 | 3,675 | 16,700 | 3,675 |
| 2024-04-23 | 3,680 | 3,685 | 3,645 | 3,660 | 10,700 | 3,660 |
| 2024-04-22 | 3,635 | 3,685 | 3,615 | 3,650 | 31,100 | 3,650 |
| 2024-04-19 | 3,700 | 3,700 | 3,570 | 3,635 | 52,000 | 3,635 |
| 2024-04-18 | 3,700 | 3,725 | 3,685 | 3,700 | 20,300 | 3,700 |
| 2024-04-17 | 3,745 | 3,745 | 3,685 | 3,685 | 26,700 | 3,685 |
| 2024-04-16 | 3,745 | 3,775 | 3,715 | 3,750 | 30,200 | 3,750 |
| 2024-04-15 | 3,750 | 3,780 | 3,730 | 3,740 | 21,800 | 3,740 |
| 2024-04-12 | 3,820 | 3,825 | 3,760 | 3,760 | 27,300 | 3,760 |
| 2024-04-11 | 3,800 | 3,835 | 3,755 | 3,795 | 24,700 | 3,795 |
| 2024-04-10 | 3,890 | 3,890 | 3,820 | 3,820 | 23,100 | 3,820 |
| 2024-04-09 | 3,910 | 3,915 | 3,890 | 3,895 | 14,700 | 3,895 |
| 2024-04-08 | 3,955 | 3,955 | 3,915 | 3,930 | 11,300 | 3,930 |
| 2024-04-05 | 3,905 | 3,950 | 3,900 | 3,945 | 15,100 | 3,945 |
| 2024-04-04 | 4,000 | 4,000 | 3,925 | 3,945 | 26,200 | 3,945 |
| 2024-04-03 | 4,025 | 4,035 | 3,920 | 3,970 | 40,900 | 3,970 |
| 2024-04-02 | 3,935 | 3,950 | 3,880 | 3,885 | 22,900 | 3,885 |
| 2024-04-01 | 4,015 | 4,035 | 3,955 | 3,960 | 11,500 | 3,960 |
| 2024-03-29 | 3,975 | 4,030 | 3,945 | 4,010 | 18,000 | 4,010 |
| 2024-03-28 | 4,100 | 4,115 | 3,965 | 3,970 | 39,800 | 3,970 |
| 2024-03-27 | 4,150 | 4,225 | 4,135 | 4,200 | 84,100 | 4,200 |
| 2024-03-26 | 4,080 | 4,135 | 4,075 | 4,120 | 29,700 | 4,120 |
| 2024-03-25 | 4,070 | 4,105 | 4,055 | 4,085 | 40,600 | 4,085 |
| 2024-03-22 | 4,100 | 4,140 | 4,090 | 4,105 | 28,000 | 4,105 |
| 2024-03-21 | 4,135 | 4,165 | 4,080 | 4,095 | 36,600 | 4,095 |
| 2024-03-19 | 4,015 | 4,125 | 3,985 | 4,125 | 50,800 | 4,125 |
| 2024-03-18 | 3,980 | 4,005 | 3,960 | 4,005 | 29,500 | 4,005 |
| 2024-03-15 | 3,945 | 3,995 | 3,915 | 3,995 | 88,000 | 3,995 |
| 2024-03-14 | 3,930 | 3,940 | 3,895 | 3,940 | 16,700 | 3,940 |
| 2024-03-13 | 3,940 | 3,940 | 3,880 | 3,910 | 13,400 | 3,910 |
| 2024-03-12 | 3,865 | 3,940 | 3,860 | 3,940 | 19,300 | 3,940 |
| 2024-03-11 | 3,875 | 3,925 | 3,860 | 3,900 | 20,900 | 3,900 |
| 2024-03-08 | 3,850 | 3,900 | 3,845 | 3,890 | 27,700 | 3,890 |
| 2024-03-07 | 3,865 | 3,885 | 3,855 | 3,870 | 14,600 | 3,870 |
| 2024-03-06 | 3,850 | 3,880 | 3,845 | 3,865 | 18,000 | 3,865 |
| 2024-03-05 | 3,875 | 3,880 | 3,830 | 3,860 | 11,200 | 3,860 |
| 2024-03-04 | 3,910 | 3,910 | 3,860 | 3,860 | 18,400 | 3,860 |
| 2024-03-01 | 3,910 | 3,925 | 3,895 | 3,910 | 14,600 | 3,910 |
| 2024-02-29 | 3,935 | 3,935 | 3,875 | 3,905 | 22,400 | 3,905 |
| 2024-02-28 | 3,845 | 3,935 | 3,845 | 3,935 | 23,900 | 3,935 |
| 2024-02-27 | 3,820 | 3,860 | 3,820 | 3,840 | 11,200 | 3,840 |
| 2024-02-26 | 3,835 | 3,850 | 3,815 | 3,815 | 10,300 | 3,815 |
| 2024-02-22 | 3,820 | 3,840 | 3,805 | 3,835 | 14,600 | 3,835 |
| 2024-02-21 | 3,800 | 3,830 | 3,795 | 3,815 | 9,300 | 3,815 |
| 2024-02-20 | 3,840 | 3,840 | 3,800 | 3,810 | 9,900 | 3,810 |
| 2024-02-19 | 3,770 | 3,850 | 3,770 | 3,835 | 10,800 | 3,835 |
| 2024-02-16 | 3,800 | 3,820 | 3,760 | 3,770 | 29,800 | 3,770 |
| 2024-02-15 | 3,865 | 3,880 | 3,770 | 3,775 | 34,900 | 3,775 |
| 2024-02-14 | 3,970 | 3,970 | 3,840 | 3,840 | 34,200 | 3,840 |
| 2024-02-13 | 3,945 | 3,985 | 3,930 | 3,970 | 23,900 | 3,970 |
| 2024-02-09 | 3,910 | 3,965 | 3,910 | 3,940 | 17,600 | 3,940 |
| 2024-02-08 | 3,925 | 3,955 | 3,905 | 3,925 | 15,600 | 3,925 |
| 2024-02-07 | 3,945 | 3,970 | 3,935 | 3,940 | 10,000 | 3,940 |
| 2024-02-06 | 3,955 | 3,995 | 3,935 | 3,945 | 18,900 | 3,945 |
| 2024-02-05 | 3,970 | 3,980 | 3,945 | 3,955 | 16,400 | 3,955 |
| 2024-02-02 | 3,980 | 3,980 | 3,905 | 3,945 | 18,100 | 3,945 |
| 2024-02-01 | 3,945 | 3,990 | 3,930 | 3,980 | 15,600 | 3,980 |
| 2024-01-31 | 3,905 | 3,965 | 3,905 | 3,945 | 14,100 | 3,945 |
| 2024-01-30 | 3,950 | 3,950 | 3,905 | 3,905 | 12,100 | 3,905 |
| 2024-01-29 | 3,925 | 3,945 | 3,925 | 3,940 | 9,100 | 3,940 |
| 2024-01-26 | 3,935 | 3,935 | 3,880 | 3,905 | 14,400 | 3,905 |
| 2024-01-25 | 3,880 | 3,930 | 3,880 | 3,925 | 11,700 | 3,925 |
| 2024-01-24 | 3,895 | 3,905 | 3,850 | 3,880 | 16,600 | 3,880 |
| 2024-01-23 | 3,940 | 3,940 | 3,895 | 3,895 | 12,700 | 3,895 |
| 2024-01-22 | 3,930 | 3,955 | 3,915 | 3,915 | 12,100 | 3,915 |
| 2024-01-19 | 3,910 | 3,955 | 3,910 | 3,925 | 11,500 | 3,925 |
| 2024-01-18 | 3,970 | 3,975 | 3,900 | 3,900 | 12,700 | 3,900 |
| 2024-01-17 | 3,990 | 4,015 | 3,950 | 3,950 | 18,300 | 3,950 |
| 2024-01-16 | 4,030 | 4,030 | 3,975 | 3,975 | 13,200 | 3,975 |
| 2024-01-15 | 3,995 | 4,040 | 3,985 | 4,020 | 12,000 | 4,020 |
| 2024-01-12 | 4,100 | 4,105 | 3,955 | 3,995 | 36,000 | 3,995 |
| 2024-01-11 | 4,100 | 4,135 | 4,080 | 4,085 | 25,600 | 4,085 |
| 2024-01-10 | 4,045 | 4,080 | 4,020 | 4,070 | 31,400 | 4,070 |
| 2024-01-09 | 4,015 | 4,045 | 3,985 | 4,020 | 37,200 | 4,020 |
| 2024-01-05 | 3,975 | 4,000 | 3,955 | 3,995 | 21,400 | 3,995 |
| 2024-01-04 | 3,920 | 3,955 | 3,870 | 3,945 | 17,000 | 3,945 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
