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
2020-11-24	5,300	5,390	5,240	5,290	18,700	5,290
2020-11-20	5,200	5,290	5,190	5,210	12,400	5,210
2020-11-19	5,350	5,520	5,320	5,360	45,400	5,360
2020-11-18	5,380	5,480	5,250	5,250	35,100	5,250
2020-11-17	5,330	5,400	5,270	5,340	19,200	5,340
2020-11-16	5,140	5,350	5,130	5,330	27,900	5,330
2020-11-13	5,300	5,320	5,110	5,140	14,700	5,140
2020-11-12	5,220	5,270	5,110	5,230	19,200	5,230
2020-11-11	5,100	5,300	5,080	5,300	32,700	5,300
2020-11-10	5,000	5,090	4,935	5,080	32,400	5,080
2020-11-09	4,950	5,040	4,900	5,000	25,100	5,000
2020-11-06	4,780	4,945	4,715	4,915	21,200	4,915
2020-11-05	4,665	4,785	4,625	4,740	29,200	4,740
2020-11-04	4,565	4,665	4,475	4,645	28,600	4,645
2020-11-02	4,415	4,520	4,400	4,495	21,800	4,495
2020-10-30	4,465	4,475	4,355	4,360	9,200	4,360
2020-10-29	4,485	4,495	4,435	4,455	7,900	4,455
2020-10-28	4,480	4,535	4,435	4,500	10,000	4,500
2020-10-27	4,445	4,485	4,375	4,480	9,200	4,480
2020-10-26	4,380	4,485	4,380	4,445	8,500	4,445
2020-10-23	4,420	4,420	4,365	4,375	10,000	4,375
2020-10-22	4,540	4,540	4,435	4,450	6,600	4,450
2020-10-21	4,490	4,580	4,480	4,500	9,900	4,500
2020-10-20	4,520	4,525	4,455	4,490	6,600	4,490
2020-10-19	4,430	4,540	4,430	4,520	13,600	4,520
2020-10-16	4,515	4,515	4,425	4,430	10,200	4,430
2020-10-15	4,515	4,530	4,470	4,515	9,900	4,515
2020-10-14	4,605	4,605	4,540	4,545	10,400	4,545
2020-10-13	4,640	4,660	4,605	4,635	11,100	4,635
2020-10-12	4,705	4,710	4,630	4,640	8,400	4,640
2020-10-09	4,755	4,760	4,690	4,720	12,100	4,720
2020-10-08	4,680	4,785	4,680	4,740	19,600	4,740
2020-10-07	4,675	4,760	4,670	4,680	22,500	4,680
2020-10-06	4,730	4,740	4,650	4,685	15,500	4,685
2020-10-05	4,810	4,890	4,725	4,765	22,000	4,765
2020-10-02	4,960	4,965	4,775	4,785	24,600	4,785
2020-09-30	5,100	5,120	4,965	4,990	25,600	4,990
2020-09-29	5,050	5,110	4,945	5,070	35,400	5,070
2020-09-28	4,785	4,995	4,715	4,970	43,400	4,970
2020-09-25	4,670	4,790	4,645	4,715	34,400	4,715
2020-09-24	4,645	4,700	4,610	4,660	15,400	4,660
2020-09-23	4,555	4,745	4,555	4,645	22,300	4,645
2020-09-18	4,665	4,725	4,620	4,695	20,400	4,695
2020-09-17	4,585	4,630	4,570	4,625	8,200	4,625
2020-09-16	4,595	4,625	4,550	4,595	11,700	4,595
2020-09-15	4,665	4,665	4,520	4,535	10,500	4,535
2020-09-14	4,600	4,695	4,600	4,665	10,500	4,665
2020-09-11	4,535	4,570	4,520	4,570	12,300	4,570
2020-09-10	4,495	4,530	4,440	4,520	16,000	4,520
2020-09-09	4,475	4,525	4,420	4,475	21,200	4,475
2020-09-08	4,440	4,625	4,430	4,590	18,300	4,590
2020-09-07	4,345	4,440	4,345	4,415	17,900	4,415
2020-09-04	4,390	4,430	4,345	4,415	17,600	4,415
2020-09-03	4,500	4,540	4,405	4,405	14,800	4,405
2020-09-02	4,455	4,500	4,445	4,500	5,400	4,500
2020-09-01	4,490	4,500	4,390	4,455	15,800	4,455
2020-08-31	4,570	4,600	4,430	4,430	12,900	4,430
2020-08-28	4,525	4,625	4,500	4,570	37,200	4,570
2020-08-27	4,620	4,635	4,520	4,540	11,200	4,540
2020-08-26	4,550	4,680	4,550	4,675	12,000	4,675
2020-08-25	4,560	4,610	4,430	4,560	19,700	4,560
2020-08-24	4,595	4,595	4,540	4,560	8,600	4,560
2020-08-21	4,630	4,630	4,565	4,610	6,600	4,610
2020-08-20	4,585	4,665	4,585	4,630	11,100	4,630
2020-08-19	4,660	4,665	4,610	4,610	6,400	4,610
2020-08-18	4,645	4,695	4,605	4,660	9,900	4,660
2020-08-17	4,765	4,765	4,595	4,665	8,500	4,665
2020-08-14	4,720	4,765	4,645	4,695	13,700	4,695
2020-08-13	4,735	4,735	4,590	4,650	12,100	4,650
2020-08-12	4,595	4,700	4,480	4,700	16,500	4,700
2020-08-11	4,470	4,610	4,470	4,525	23,500	4,525
2020-08-07	4,310	4,530	4,310	4,470	15,900	4,470
2020-08-06	4,445	4,445	4,340	4,345	8,400	4,345
2020-08-05	4,420	4,485	4,385	4,440	8,900	4,440
2020-08-04	4,370	4,460	4,345	4,445	9,100	4,445
2020-08-03	4,415	4,430	4,345	4,375	12,200	4,375
2020-07-31	4,435	4,435	4,255	4,325	17,200	4,325
2020-07-30	4,605	4,605	4,400	4,405	13,500	4,405
2020-07-29	4,730	4,730	4,590	4,590	13,300	4,590
2020-07-28	4,710	4,740	4,655	4,730	10,200	4,730
2020-07-27	4,640	4,765	4,630	4,765	15,700	4,765
2020-07-22	4,680	4,700	4,580	4,590	7,500	4,590
2020-07-21	4,700	4,715	4,605	4,705	11,100	4,705
2020-07-20	4,685	4,715	4,645	4,705	5,300	4,705
2020-07-17	4,630	4,690	4,580	4,690	10,100	4,690
2020-07-16	4,605	4,630	4,580	4,630	9,200	4,630
2020-07-15	4,610	4,635	4,505	4,570	13,000	4,570
2020-07-14	4,650	4,650	4,560	4,610	8,200	4,610
2020-07-13	4,515	4,650	4,515	4,650	8,800	4,650
2020-07-10	4,600	4,600	4,470	4,470	17,200	4,470
2020-07-09	4,580	4,650	4,535	4,585	12,100	4,585
2020-07-08	4,655	4,705	4,565	4,565	14,000	4,565
2020-07-07	4,600	4,695	4,555	4,695	8,400	4,695
2020-07-06	4,545	4,635	4,540	4,600	6,300	4,600
2020-07-03	4,485	4,545	4,450	4,545	7,400	4,545
2020-07-02	4,575	4,575	4,485	4,485	8,700	4,485
2020-07-01	4,705	4,705	4,525	4,540	6,600	4,540
2020-06-30	4,665	4,730	4,615	4,620	7,900	4,620
2020-06-29	4,715	4,715	4,575	4,665	13,800	4,665
2020-06-26	4,485	4,645	4,485	4,645	14,600	4,645
2020-06-25	4,460	4,530	4,450	4,450	12,800	4,450
2020-06-24	4,510	4,520	4,460	4,460	5,500	4,460
2020-06-23	4,680	4,680	4,570	4,570	8,200	4,570
2020-06-22	4,740	4,740	4,625	4,655	10,400	4,655
2020-06-19	4,675	4,750	4,630	4,740	22,400	4,740
2020-06-18	4,620	4,665	4,575	4,665	18,700	4,665
2020-06-17	4,455	4,600	4,455	4,600	19,100	4,600
2020-06-16	4,335	4,560	4,335	4,520	30,300	4,520
2020-06-15	4,250	4,325	4,215	4,265	11,300	4,265
2020-06-12	4,230	4,270	4,160	4,190	14,400	4,190
2020-06-11	4,355	4,410	4,250	4,290	15,400	4,290
2020-06-10	4,435	4,435	4,325	4,340	8,100	4,340
2020-06-09	4,410	4,420	4,295	4,410	9,400	4,410
2020-06-08	4,410	4,410	4,320	4,370	11,300	4,370
2020-06-05	4,345	4,395	4,265	4,340	9,300	4,340
2020-06-04	4,430	4,430	4,300	4,345	8,100	4,345
2020-06-03	4,445	4,445	4,315	4,360	10,100	4,360
2020-06-02	4,265	4,435	4,265	4,400	16,500	4,400
2020-06-01	4,240	4,305	4,230	4,255	11,400	4,255
2020-05-29	4,370	4,470	4,280	4,330	27,800	4,330
2020-05-28	4,245	4,375	4,220	4,370	21,300	4,370
2020-05-27	4,190	4,220	4,145	4,200	12,500	4,200
2020-05-26	4,175	4,200	4,125	4,200	7,000	4,200
2020-05-25	4,100	4,150	4,065	4,150	7,500	4,150
2020-05-22	4,200	4,240	4,080	4,080	9,600	4,080
2020-05-21	4,170	4,170	4,110	4,145	2,600	4,145
2020-05-20	4,140	4,175	4,115	4,175	9,300	4,175
2020-05-19	4,175	4,175	4,115	4,175	8,600	4,175
2020-05-18	4,150	4,150	4,010	4,130	9,000	4,130
2020-05-15	4,045	4,150	4,035	4,145	18,700	4,145
2020-05-14	4,090	4,090	3,990	3,995	4,800	3,995
2020-05-13	4,055	4,080	4,030	4,050	7,900	4,050
2020-05-12	4,115	4,115	4,050	4,075	3,000	4,075
2020-05-11	4,095	4,115	4,070	4,115	7,900	4,115
2020-05-08	4,030	4,050	3,985	4,050	9,700	4,050
2020-05-07	3,960	3,990	3,940	3,990	9,400	3,990
2020-05-01	4,020	4,065	3,970	3,970	11,800	3,970
2020-04-30	4,185	4,185	4,070	4,080	13,000	4,080
2020-04-28	4,160	4,160	4,040	4,125	12,800	4,125
2020-04-27	4,075	4,180	4,030	4,180	10,300	4,180
2020-04-24	4,050	4,070	3,970	4,070	22,800	4,070
2020-04-23	3,980	4,080	3,970	4,075	12,300	4,075
2020-04-22	3,990	4,090	3,965	4,005	11,200	4,005
2020-04-21	4,000	4,065	3,995	4,035	7,300	4,035
2020-04-20	4,005	4,105	3,985	4,000	7,700	4,000
2020-04-17	4,165	4,200	4,045	4,045	11,700	4,045
2020-04-16	3,945	4,180	3,935	4,180	15,800	4,180
2020-04-15	4,110	4,160	3,910	3,960	21,100	3,960
2020-04-14	4,190	4,220	4,115	4,165	13,400	4,165
2020-04-13	4,170	4,200	4,070	4,120	13,000	4,120
2020-04-10	4,100	4,245	4,045	4,220	14,700	4,220
2020-04-09	4,145	4,145	4,000	4,060	10,900	4,060
2020-04-08	3,975	4,145	3,975	4,105	12,200	4,105
2020-04-07	4,025	4,070	3,890	3,990	8,200	3,990
2020-04-06	3,815	4,025	3,815	4,025	13,700	4,025
2020-04-03	3,965	4,060	3,860	3,885	8,800	3,885
2020-04-02	4,080	4,100	3,930	4,020	15,300	4,020
2020-04-01	4,200	4,360	4,130	4,145	27,200	4,145
2020-03-31	4,120	4,320	4,090	4,275	33,800	4,275
2020-03-30	3,895	4,170	3,845	4,130	62,100	4,130
2020-03-27	3,645	4,000	3,635	4,000	97,800	4,000
2020-03-26	3,500	3,600	3,445	3,600	52,500	3,600
2020-03-25	3,450	3,525	3,400	3,525	39,600	3,525
2020-03-24	3,520	3,525	3,335	3,420	103,300	3,420
2020-03-23	3,600	3,780	3,600	3,645	72,000	3,645
2020-03-19	3,445	3,650	3,445	3,605	34,900	3,605
2020-03-18	3,555	3,645	3,430	3,430	29,000	3,430
2020-03-17	3,140	3,670	3,100	3,650	44,000	3,650
2020-03-16	3,245	3,335	3,165	3,190	19,100	3,190
2020-03-13	3,125	3,240	3,015	3,200	35,000	3,200
2020-03-12	3,450	3,450	3,295	3,330	28,100	3,330
2020-03-11	3,565	3,570	3,465	3,465	14,000	3,465
2020-03-10	3,440	3,555	3,350	3,555	21,000	3,555
2020-03-09	3,465	3,490	3,430	3,455	17,700	3,455
2020-03-06	3,580	3,590	3,505	3,505	25,200	3,505
2020-03-05	3,660	3,675	3,595	3,620	17,700	3,620
2020-03-04	3,650	3,710	3,620	3,620	14,100	3,620
2020-03-03	3,910	3,910	3,700	3,700	22,100	3,700
2020-03-02	3,595	3,780	3,570	3,770	19,900	3,770
2020-02-28	3,680	3,710	3,590	3,590	17,600	3,590
2020-02-27	3,810	3,820	3,740	3,740	18,000	3,740
2020-02-26	3,835	3,885	3,805	3,830	14,300	3,830
2020-02-25	3,930	3,985	3,890	3,890	21,100	3,890
2020-02-21	3,990	4,005	3,990	4,005	5,100	4,005
2020-02-20	4,010	4,090	3,995	3,995	7,300	3,995
2020-02-19	4,045	4,055	4,010	4,010	7,000	4,010
2020-02-18	4,095	4,095	4,035	4,045	6,100	4,045
2020-02-17	4,120	4,120	4,040	4,050	6,300	4,050
2020-02-14	4,110	4,125	4,050	4,125	7,800	4,125
2020-02-13	4,075	4,080	4,030	4,055	4,500	4,055
2020-02-12	4,145	4,145	4,060	4,110	4,400	4,110
2020-02-10	4,115	4,160	4,080	4,150	6,900	4,150
2020-02-07	4,110	4,120	4,090	4,120	3,900	4,120
2020-02-06	4,090	4,175	4,080	4,145	16,300	4,145
2020-02-05	4,050	4,065	4,025	4,055	8,900	4,055
2020-02-04	3,955	4,030	3,955	4,030	5,400	4,030
2020-02-03	3,950	4,000	3,950	3,970	5,500	3,970
2020-01-31	3,990	4,000	3,950	4,000	4,400	4,000
2020-01-30	3,975	3,980	3,925	3,965	9,800	3,965
2020-01-29	3,980	4,005	3,970	3,975	5,600	3,975
2020-01-28	3,955	4,005	3,910	3,975	13,900	3,975
2020-01-27	3,995	4,005	3,960	3,960	8,900	3,960
2020-01-24	4,020	4,020	4,000	4,000	5,200	4,000
2020-01-23	4,050	4,055	4,000	4,000	4,100	4,000
2020-01-22	4,015	4,060	4,010	4,025	4,900	4,025
2020-01-21	4,020	4,045	4,010	4,045	4,600	4,045
2020-01-20	4,020	4,045	4,005	4,020	3,100	4,020
2020-01-17	4,025	4,025	3,990	3,995	5,800	3,995
2020-01-16	4,030	4,030	3,980	3,980	4,000	3,980
2020-01-15	3,985	4,030	3,985	4,030	10,000	4,030
2020-01-14	4,050	4,050	3,985	4,000	6,600	4,000
2020-01-10	4,085	4,090	4,055	4,060	5,500	4,060
2020-01-09	4,045	4,045	4,005	4,040	4,900	4,040
2020-01-08	4,010	4,010	3,955	3,980	11,600	3,980
2020-01-07	3,985	4,070	3,985	4,065	9,700	4,065
2020-01-06	3,970	4,000	3,970	3,985	11,200	3,985

分割・併合履歴： [2016-09-28]1株→0.1株