3708 特種東海製紙(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-245,3005,3905,2405,29018,7005,290
2020-11-205,2005,2905,1905,21012,4005,210
2020-11-195,3505,5205,3205,36045,4005,360
2020-11-185,3805,4805,2505,25035,1005,250
2020-11-175,3305,4005,2705,34019,2005,340
2020-11-165,1405,3505,1305,33027,9005,330
2020-11-135,3005,3205,1105,14014,7005,140
2020-11-125,2205,2705,1105,23019,2005,230
2020-11-115,1005,3005,0805,30032,7005,300
2020-11-105,0005,0904,9355,08032,4005,080
2020-11-094,9505,0404,9005,00025,1005,000
2020-11-064,7804,9454,7154,91521,2004,915
2020-11-054,6654,7854,6254,74029,2004,740
2020-11-044,5654,6654,4754,64528,6004,645
2020-11-024,4154,5204,4004,49521,8004,495
2020-10-304,4654,4754,3554,3609,2004,360
2020-10-294,4854,4954,4354,4557,9004,455
2020-10-284,4804,5354,4354,50010,0004,500
2020-10-274,4454,4854,3754,4809,2004,480
2020-10-264,3804,4854,3804,4458,5004,445
2020-10-234,4204,4204,3654,37510,0004,375
2020-10-224,5404,5404,4354,4506,6004,450
2020-10-214,4904,5804,4804,5009,9004,500
2020-10-204,5204,5254,4554,4906,6004,490
2020-10-194,4304,5404,4304,52013,6004,520
2020-10-164,5154,5154,4254,43010,2004,430
2020-10-154,5154,5304,4704,5159,9004,515
2020-10-144,6054,6054,5404,54510,4004,545
2020-10-134,6404,6604,6054,63511,1004,635
2020-10-124,7054,7104,6304,6408,4004,640
2020-10-094,7554,7604,6904,72012,1004,720
2020-10-084,6804,7854,6804,74019,6004,740
2020-10-074,6754,7604,6704,68022,5004,680
2020-10-064,7304,7404,6504,68515,5004,685
2020-10-054,8104,8904,7254,76522,0004,765
2020-10-024,9604,9654,7754,78524,6004,785
2020-09-305,1005,1204,9654,99025,6004,990
2020-09-295,0505,1104,9455,07035,4005,070
2020-09-284,7854,9954,7154,97043,4004,970
2020-09-254,6704,7904,6454,71534,4004,715
2020-09-244,6454,7004,6104,66015,4004,660
2020-09-234,5554,7454,5554,64522,3004,645
2020-09-184,6654,7254,6204,69520,4004,695
2020-09-174,5854,6304,5704,6258,2004,625
2020-09-164,5954,6254,5504,59511,7004,595
2020-09-154,6654,6654,5204,53510,5004,535
2020-09-144,6004,6954,6004,66510,5004,665
2020-09-114,5354,5704,5204,57012,3004,570
2020-09-104,4954,5304,4404,52016,0004,520
2020-09-094,4754,5254,4204,47521,2004,475
2020-09-084,4404,6254,4304,59018,3004,590
2020-09-074,3454,4404,3454,41517,9004,415
2020-09-044,3904,4304,3454,41517,6004,415
2020-09-034,5004,5404,4054,40514,8004,405
2020-09-024,4554,5004,4454,5005,4004,500
2020-09-014,4904,5004,3904,45515,8004,455
2020-08-314,5704,6004,4304,43012,9004,430
2020-08-284,5254,6254,5004,57037,2004,570
2020-08-274,6204,6354,5204,54011,2004,540
2020-08-264,5504,6804,5504,67512,0004,675
2020-08-254,5604,6104,4304,56019,7004,560
2020-08-244,5954,5954,5404,5608,6004,560
2020-08-214,6304,6304,5654,6106,6004,610
2020-08-204,5854,6654,5854,63011,1004,630
2020-08-194,6604,6654,6104,6106,4004,610
2020-08-184,6454,6954,6054,6609,9004,660
2020-08-174,7654,7654,5954,6658,5004,665
2020-08-144,7204,7654,6454,69513,7004,695
2020-08-134,7354,7354,5904,65012,1004,650
2020-08-124,5954,7004,4804,70016,5004,700
2020-08-114,4704,6104,4704,52523,5004,525
2020-08-074,3104,5304,3104,47015,9004,470
2020-08-064,4454,4454,3404,3458,4004,345
2020-08-054,4204,4854,3854,4408,9004,440
2020-08-044,3704,4604,3454,4459,1004,445
2020-08-034,4154,4304,3454,37512,2004,375
2020-07-314,4354,4354,2554,32517,2004,325
2020-07-304,6054,6054,4004,40513,5004,405
2020-07-294,7304,7304,5904,59013,3004,590
2020-07-284,7104,7404,6554,73010,2004,730
2020-07-274,6404,7654,6304,76515,7004,765
2020-07-224,6804,7004,5804,5907,5004,590
2020-07-214,7004,7154,6054,70511,1004,705
2020-07-204,6854,7154,6454,7055,3004,705
2020-07-174,6304,6904,5804,69010,1004,690
2020-07-164,6054,6304,5804,6309,2004,630
2020-07-154,6104,6354,5054,57013,0004,570
2020-07-144,6504,6504,5604,6108,2004,610
2020-07-134,5154,6504,5154,6508,8004,650
2020-07-104,6004,6004,4704,47017,2004,470
2020-07-094,5804,6504,5354,58512,1004,585
2020-07-084,6554,7054,5654,56514,0004,565
2020-07-074,6004,6954,5554,6958,4004,695
2020-07-064,5454,6354,5404,6006,3004,600
2020-07-034,4854,5454,4504,5457,4004,545
2020-07-024,5754,5754,4854,4858,7004,485
2020-07-014,7054,7054,5254,5406,6004,540
2020-06-304,6654,7304,6154,6207,9004,620
2020-06-294,7154,7154,5754,66513,8004,665
2020-06-264,4854,6454,4854,64514,6004,645
2020-06-254,4604,5304,4504,45012,8004,450
2020-06-244,5104,5204,4604,4605,5004,460
2020-06-234,6804,6804,5704,5708,2004,570
2020-06-224,7404,7404,6254,65510,4004,655
2020-06-194,6754,7504,6304,74022,4004,740
2020-06-184,6204,6654,5754,66518,7004,665
2020-06-174,4554,6004,4554,60019,1004,600
2020-06-164,3354,5604,3354,52030,3004,520
2020-06-154,2504,3254,2154,26511,3004,265
2020-06-124,2304,2704,1604,19014,4004,190
2020-06-114,3554,4104,2504,29015,4004,290
2020-06-104,4354,4354,3254,3408,1004,340
2020-06-094,4104,4204,2954,4109,4004,410
2020-06-084,4104,4104,3204,37011,3004,370
2020-06-054,3454,3954,2654,3409,3004,340
2020-06-044,4304,4304,3004,3458,1004,345
2020-06-034,4454,4454,3154,36010,1004,360
2020-06-024,2654,4354,2654,40016,5004,400
2020-06-014,2404,3054,2304,25511,4004,255
2020-05-294,3704,4704,2804,33027,8004,330
2020-05-284,2454,3754,2204,37021,3004,370
2020-05-274,1904,2204,1454,20012,5004,200
2020-05-264,1754,2004,1254,2007,0004,200
2020-05-254,1004,1504,0654,1507,5004,150
2020-05-224,2004,2404,0804,0809,6004,080
2020-05-214,1704,1704,1104,1452,6004,145
2020-05-204,1404,1754,1154,1759,3004,175
2020-05-194,1754,1754,1154,1758,6004,175
2020-05-184,1504,1504,0104,1309,0004,130
2020-05-154,0454,1504,0354,14518,7004,145
2020-05-144,0904,0903,9903,9954,8003,995
2020-05-134,0554,0804,0304,0507,9004,050
2020-05-124,1154,1154,0504,0753,0004,075
2020-05-114,0954,1154,0704,1157,9004,115
2020-05-084,0304,0503,9854,0509,7004,050
2020-05-073,9603,9903,9403,9909,4003,990
2020-05-014,0204,0653,9703,97011,8003,970
2020-04-304,1854,1854,0704,08013,0004,080
2020-04-284,1604,1604,0404,12512,8004,125
2020-04-274,0754,1804,0304,18010,3004,180
2020-04-244,0504,0703,9704,07022,8004,070
2020-04-233,9804,0803,9704,07512,3004,075
2020-04-223,9904,0903,9654,00511,2004,005
2020-04-214,0004,0653,9954,0357,3004,035
2020-04-204,0054,1053,9854,0007,7004,000
2020-04-174,1654,2004,0454,04511,7004,045
2020-04-163,9454,1803,9354,18015,8004,180
2020-04-154,1104,1603,9103,96021,1003,960
2020-04-144,1904,2204,1154,16513,4004,165
2020-04-134,1704,2004,0704,12013,0004,120
2020-04-104,1004,2454,0454,22014,7004,220
2020-04-094,1454,1454,0004,06010,9004,060
2020-04-083,9754,1453,9754,10512,2004,105
2020-04-074,0254,0703,8903,9908,2003,990
2020-04-063,8154,0253,8154,02513,7004,025
2020-04-033,9654,0603,8603,8858,8003,885
2020-04-024,0804,1003,9304,02015,3004,020
2020-04-014,2004,3604,1304,14527,2004,145
2020-03-314,1204,3204,0904,27533,8004,275
2020-03-303,8954,1703,8454,13062,1004,130
2020-03-273,6454,0003,6354,00097,8004,000
2020-03-263,5003,6003,4453,60052,5003,600
2020-03-253,4503,5253,4003,52539,6003,525
2020-03-243,5203,5253,3353,420103,3003,420
2020-03-233,6003,7803,6003,64572,0003,645
2020-03-193,4453,6503,4453,60534,9003,605
2020-03-183,5553,6453,4303,43029,0003,430
2020-03-173,1403,6703,1003,65044,0003,650
2020-03-163,2453,3353,1653,19019,1003,190
2020-03-133,1253,2403,0153,20035,0003,200
2020-03-123,4503,4503,2953,33028,1003,330
2020-03-113,5653,5703,4653,46514,0003,465
2020-03-103,4403,5553,3503,55521,0003,555
2020-03-093,4653,4903,4303,45517,7003,455
2020-03-063,5803,5903,5053,50525,2003,505
2020-03-053,6603,6753,5953,62017,7003,620
2020-03-043,6503,7103,6203,62014,1003,620
2020-03-033,9103,9103,7003,70022,1003,700
2020-03-023,5953,7803,5703,77019,9003,770
2020-02-283,6803,7103,5903,59017,6003,590
2020-02-273,8103,8203,7403,74018,0003,740
2020-02-263,8353,8853,8053,83014,3003,830
2020-02-253,9303,9853,8903,89021,1003,890
2020-02-213,9904,0053,9904,0055,1004,005
2020-02-204,0104,0903,9953,9957,3003,995
2020-02-194,0454,0554,0104,0107,0004,010
2020-02-184,0954,0954,0354,0456,1004,045
2020-02-174,1204,1204,0404,0506,3004,050
2020-02-144,1104,1254,0504,1257,8004,125
2020-02-134,0754,0804,0304,0554,5004,055
2020-02-124,1454,1454,0604,1104,4004,110
2020-02-104,1154,1604,0804,1506,9004,150
2020-02-074,1104,1204,0904,1203,9004,120
2020-02-064,0904,1754,0804,14516,3004,145
2020-02-054,0504,0654,0254,0558,9004,055
2020-02-043,9554,0303,9554,0305,4004,030
2020-02-033,9504,0003,9503,9705,5003,970
2020-01-313,9904,0003,9504,0004,4004,000
2020-01-303,9753,9803,9253,9659,8003,965
2020-01-293,9804,0053,9703,9755,6003,975
2020-01-283,9554,0053,9103,97513,9003,975
2020-01-273,9954,0053,9603,9608,9003,960
2020-01-244,0204,0204,0004,0005,2004,000
2020-01-234,0504,0554,0004,0004,1004,000
2020-01-224,0154,0604,0104,0254,9004,025
2020-01-214,0204,0454,0104,0454,6004,045
2020-01-204,0204,0454,0054,0203,1004,020
2020-01-174,0254,0253,9903,9955,8003,995
2020-01-164,0304,0303,9803,9804,0003,980
2020-01-153,9854,0303,9854,03010,0004,030
2020-01-144,0504,0503,9854,0006,6004,000
2020-01-104,0854,0904,0554,0605,5004,060
2020-01-094,0454,0454,0054,0404,9004,040
2020-01-084,0104,0103,9553,98011,6003,980
2020-01-073,9854,0703,9854,0659,7004,065
2020-01-063,9704,0003,9703,98511,2003,985

分割・併合履歴 : [2016-09-28]1株→0.1株