3708 特種東海製紙(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 230 | 230 | 228 | 229 | 41,000 | 763.33 |
| 2007-12-27 | 231 | 232 | 230 | 232 | 60,000 | 773.33 |
| 2007-12-26 | 231 | 240 | 229 | 231 | 191,000 | 770 |
| 2007-12-25 | 231 | 232 | 227 | 228 | 190,000 | 760 |
| 2007-12-21 | 231 | 232 | 230 | 231 | 181,000 | 770 |
| 2007-12-20 | 233 | 233 | 231 | 233 | 150,000 | 776.67 |
| 2007-12-19 | 235 | 236 | 233 | 234 | 201,000 | 780 |
| 2007-12-18 | 234 | 237 | 233 | 235 | 120,000 | 783.33 |
| 2007-12-17 | 235 | 237 | 233 | 234 | 145,000 | 780 |
| 2007-12-14 | 240 | 242 | 238 | 239 | 167,000 | 796.67 |
| 2007-12-13 | 244 | 247 | 242 | 242 | 84,000 | 806.67 |
| 2007-12-12 | 248 | 250 | 242 | 249 | 94,000 | 830 |
| 2007-12-11 | 255 | 260 | 252 | 252 | 71,000 | 840 |
| 2007-12-10 | 260 | 265 | 253 | 254 | 121,000 | 846.67 |
| 2007-12-07 | 250 | 253 | 245 | 248 | 95,000 | 826.67 |
| 2007-12-06 | 245 | 245 | 244 | 245 | 42,000 | 816.67 |
| 2007-12-05 | 235 | 245 | 235 | 245 | 65,000 | 816.67 |
| 2007-12-04 | 238 | 244 | 238 | 241 | 66,000 | 803.33 |
| 2007-12-03 | 249 | 250 | 242 | 243 | 44,000 | 810 |
| 2007-11-30 | 243 | 253 | 243 | 247 | 106,000 | 823.33 |
| 2007-11-29 | 249 | 250 | 245 | 248 | 86,000 | 826.67 |
| 2007-11-28 | 238 | 242 | 233 | 242 | 63,000 | 806.67 |
| 2007-11-27 | 238 | 244 | 236 | 242 | 85,000 | 806.67 |
| 2007-11-26 | 240 | 254 | 240 | 246 | 83,000 | 820 |
| 2007-11-22 | 235 | 242 | 235 | 238 | 93,000 | 793.33 |
| 2007-11-21 | 234 | 236 | 229 | 230 | 62,000 | 766.67 |
| 2007-11-20 | 230 | 232 | 228 | 231 | 166,000 | 770 |
| 2007-11-19 | 232 | 235 | 231 | 232 | 70,000 | 773.33 |
| 2007-11-16 | 233 | 234 | 232 | 232 | 52,000 | 773.33 |
| 2007-11-15 | 239 | 242 | 236 | 237 | 55,000 | 790 |
| 2007-11-14 | 230 | 241 | 230 | 237 | 107,000 | 790 |
| 2007-11-13 | 230 | 236 | 230 | 233 | 155,000 | 776.67 |
| 2007-11-12 | 246 | 246 | 240 | 240 | 142,000 | 800 |
| 2007-11-09 | 248 | 249 | 247 | 247 | 102,000 | 823.33 |
| 2007-11-08 | 250 | 253 | 247 | 247 | 64,000 | 823.33 |
| 2007-11-07 | 254 | 254 | 252 | 252 | 46,000 | 840 |
| 2007-11-06 | 250 | 255 | 250 | 254 | 60,000 | 846.67 |
| 2007-11-05 | 253 | 255 | 250 | 250 | 39,000 | 833.33 |
| 2007-11-02 | 253 | 260 | 253 | 257 | 44,000 | 856.67 |
| 2007-11-01 | 258 | 263 | 258 | 261 | 38,000 | 870 |
| 2007-10-31 | 260 | 263 | 257 | 257 | 58,000 | 856.67 |
| 2007-10-30 | 257 | 259 | 256 | 259 | 144,000 | 863.33 |
| 2007-10-29 | 256 | 257 | 256 | 257 | 97,000 | 856.67 |
| 2007-10-26 | 251 | 252 | 250 | 251 | 32,000 | 836.67 |
| 2007-10-25 | 253 | 254 | 250 | 251 | 74,000 | 836.67 |
| 2007-10-24 | 256 | 257 | 253 | 254 | 77,000 | 846.67 |
| 2007-10-23 | 253 | 256 | 250 | 255 | 58,000 | 850 |
| 2007-10-22 | 250 | 253 | 250 | 250 | 90,000 | 833.33 |
| 2007-10-19 | 253 | 253 | 251 | 252 | 94,000 | 840 |
| 2007-10-18 | 257 | 260 | 256 | 257 | 56,000 | 856.67 |
| 2007-10-17 | 261 | 264 | 256 | 256 | 84,000 | 853.33 |
| 2007-10-16 | 264 | 267 | 261 | 261 | 80,000 | 870 |
| 2007-10-15 | 275 | 276 | 266 | 269 | 69,000 | 896.67 |
| 2007-10-12 | 277 | 277 | 271 | 271 | 76,000 | 903.33 |
| 2007-10-11 | 278 | 281 | 276 | 276 | 114,000 | 920 |
| 2007-10-10 | 280 | 280 | 277 | 277 | 97,000 | 923.33 |
| 2007-10-09 | 275 | 276 | 274 | 275 | 50,000 | 916.67 |
| 2007-10-05 | 267 | 270 | 267 | 270 | 45,000 | 900 |
| 2007-10-04 | 270 | 270 | 269 | 269 | 29,000 | 896.67 |
| 2007-10-03 | 268 | 270 | 268 | 270 | 78,000 | 900 |
| 2007-10-02 | 267 | 268 | 265 | 268 | 63,000 | 893.33 |
| 2007-10-01 | 270 | 270 | 265 | 267 | 51,000 | 890 |
| 2007-09-28 | 271 | 273 | 264 | 268 | 38,000 | 893.33 |
| 2007-09-27 | 260 | 270 | 260 | 270 | 69,000 | 900 |
| 2007-09-26 | 263 | 266 | 259 | 261 | 70,000 | 870 |
| 2007-09-25 | 267 | 268 | 266 | 268 | 44,000 | 893.33 |
| 2007-09-21 | 261 | 267 | 260 | 267 | 74,000 | 890 |
| 2007-09-20 | 270 | 270 | 265 | 266 | 65,000 | 886.67 |
| 2007-09-19 | 257 | 264 | 257 | 262 | 59,000 | 873.33 |
| 2007-09-18 | 263 | 265 | 252 | 252 | 58,000 | 840 |
| 2007-09-14 | 269 | 269 | 260 | 263 | 234,000 | 876.67 |
| 2007-09-13 | 261 | 261 | 259 | 259 | 39,000 | 863.33 |
| 2007-09-12 | 260 | 263 | 259 | 259 | 74,000 | 863.33 |
| 2007-09-11 | 253 | 260 | 253 | 257 | 74,000 | 856.67 |
| 2007-09-10 | 256 | 260 | 251 | 252 | 153,000 | 840 |
| 2007-09-07 | 250 | 254 | 250 | 251 | 46,000 | 836.67 |
| 2007-09-06 | 250 | 253 | 250 | 250 | 55,000 | 833.33 |
| 2007-09-05 | 262 | 263 | 251 | 251 | 125,000 | 836.67 |
| 2007-09-04 | 253 | 257 | 252 | 257 | 53,000 | 856.67 |
| 2007-09-03 | 256 | 257 | 254 | 257 | 55,000 | 856.67 |
| 2007-08-31 | 250 | 254 | 248 | 254 | 124,000 | 846.67 |
| 2007-08-30 | 250 | 254 | 247 | 249 | 158,000 | 830 |
| 2007-08-29 | 257 | 257 | 251 | 253 | 118,000 | 843.33 |
| 2007-08-28 | 254 | 255 | 253 | 254 | 34,000 | 846.67 |
| 2007-08-27 | 252 | 255 | 252 | 254 | 93,000 | 846.67 |
| 2007-08-24 | 260 | 260 | 253 | 255 | 54,000 | 850 |
| 2007-08-23 | 247 | 256 | 247 | 255 | 81,000 | 850 |
| 2007-08-22 | 247 | 248 | 244 | 247 | 156,000 | 823.33 |
| 2007-08-21 | 251 | 251 | 245 | 246 | 180,000 | 820 |
| 2007-08-20 | 252 | 252 | 248 | 249 | 155,000 | 830 |
| 2007-08-17 | 254 | 255 | 243 | 243 | 355,000 | 810 |
| 2007-08-16 | 257 | 260 | 251 | 259 | 274,000 | 863.33 |
| 2007-08-15 | 271 | 271 | 262 | 262 | 120,000 | 873.33 |
| 2007-08-14 | 275 | 277 | 271 | 271 | 128,000 | 903.33 |
| 2007-08-13 | 286 | 286 | 276 | 277 | 137,000 | 923.33 |
| 2007-08-10 | 297 | 297 | 288 | 288 | 245,000 | 960 |
| 2007-08-09 | 293 | 295 | 292 | 292 | 168,000 | 973.33 |
| 2007-08-08 | 294 | 295 | 290 | 291 | 121,000 | 970 |
| 2007-08-07 | 295 | 295 | 293 | 294 | 56,000 | 980 |
| 2007-08-06 | 294 | 297 | 294 | 297 | 82,000 | 990 |
| 2007-08-03 | 297 | 299 | 296 | 298 | 69,000 | 993.33 |
| 2007-08-02 | 297 | 298 | 296 | 296 | 141,000 | 986.67 |
| 2007-08-01 | 300 | 300 | 296 | 296 | 124,000 | 986.67 |
| 2007-07-31 | 300 | 301 | 299 | 301 | 76,000 | 1,003.33 |
| 2007-07-30 | 299 | 301 | 297 | 301 | 113,000 | 1,003.33 |
| 2007-07-27 | 292 | 296 | 291 | 294 | 163,000 | 980 |
| 2007-07-26 | 299 | 300 | 298 | 298 | 172,000 | 993.33 |
| 2007-07-25 | 300 | 301 | 299 | 299 | 117,000 | 996.67 |
| 2007-07-24 | 300 | 302 | 299 | 301 | 98,000 | 1,003.33 |
| 2007-07-23 | 300 | 302 | 296 | 298 | 166,000 | 993.33 |
| 2007-07-20 | 300 | 301 | 299 | 300 | 96,000 | 1,000 |
| 2007-07-19 | 297 | 301 | 297 | 300 | 145,000 | 1,000 |
| 2007-07-18 | 300 | 300 | 295 | 295 | 281,000 | 983.33 |
| 2007-07-17 | 301 | 302 | 298 | 300 | 180,000 | 1,000 |
| 2007-07-13 | 304 | 304 | 301 | 301 | 187,000 | 1,003.33 |
| 2007-07-12 | 303 | 304 | 300 | 301 | 251,000 | 1,003.33 |
| 2007-07-11 | 304 | 318 | 301 | 302 | 1,573,000 | 1,006.67 |
| 2007-07-10 | 305 | 305 | 298 | 298 | 343,000 | 993.33 |
| 2007-07-09 | 305 | 305 | 303 | 304 | 131,000 | 1,013.33 |
| 2007-07-06 | 302 | 303 | 301 | 303 | 113,000 | 1,010 |
| 2007-07-05 | 302 | 305 | 302 | 304 | 142,000 | 1,013.33 |
| 2007-07-04 | 301 | 303 | 300 | 300 | 97,000 | 1,000 |
| 2007-07-03 | 301 | 303 | 298 | 300 | 168,000 | 1,000 |
| 2007-07-02 | 302 | 303 | 300 | 300 | 159,000 | 1,000 |
| 2007-06-29 | 306 | 306 | 301 | 301 | 219,000 | 1,003.33 |
| 2007-06-28 | 298 | 305 | 295 | 305 | 341,000 | 1,016.67 |
| 2007-06-27 | 297 | 302 | 296 | 298 | 185,000 | 993.33 |
| 2007-06-26 | 296 | 298 | 294 | 296 | 174,000 | 986.67 |
| 2007-06-25 | 298 | 299 | 295 | 295 | 487,000 | 983.33 |
| 2007-06-22 | 305 | 305 | 300 | 303 | 536,000 | 1,010 |
| 2007-06-21 | 308 | 309 | 297 | 302 | 1,192,000 | 1,006.67 |
| 2007-06-20 | 322 | 323 | 307 | 312 | 2,116,000 | 1,040 |
| 2007-06-19 | 314 | 394 | 312 | 321 | 8,528,000 | 1,070 |
| 2007-06-18 | 314 | 318 | 312 | 315 | 93,000 | 1,050 |
| 2007-06-15 | 310 | 314 | 309 | 311 | 92,000 | 1,036.67 |
| 2007-06-14 | 310 | 310 | 307 | 309 | 120,000 | 1,030 |
| 2007-06-13 | 311 | 314 | 310 | 310 | 43,000 | 1,033.33 |
| 2007-06-12 | 315 | 316 | 310 | 310 | 109,000 | 1,033.33 |
| 2007-06-11 | 322 | 322 | 315 | 316 | 91,000 | 1,053.33 |
| 2007-06-08 | 321 | 323 | 312 | 312 | 223,000 | 1,040 |
| 2007-06-07 | 310 | 313 | 308 | 311 | 148,000 | 1,036.67 |
| 2007-06-06 | 314 | 316 | 313 | 313 | 103,000 | 1,043.33 |
| 2007-06-05 | 314 | 317 | 314 | 315 | 96,000 | 1,050 |
| 2007-06-04 | 317 | 317 | 314 | 316 | 57,000 | 1,053.33 |
| 2007-06-01 | 316 | 319 | 316 | 316 | 62,000 | 1,053.33 |
| 2007-05-31 | 313 | 314 | 312 | 313 | 67,000 | 1,043.33 |
| 2007-05-30 | 311 | 316 | 311 | 313 | 63,000 | 1,043.33 |
| 2007-05-29 | 312 | 315 | 311 | 315 | 70,000 | 1,050 |
| 2007-05-28 | 312 | 315 | 310 | 312 | 70,000 | 1,040 |
| 2007-05-25 | 320 | 320 | 311 | 312 | 103,000 | 1,040 |
| 2007-05-24 | 316 | 322 | 316 | 321 | 42,000 | 1,070 |
| 2007-05-23 | 320 | 322 | 312 | 322 | 54,000 | 1,073.33 |
| 2007-05-22 | 315 | 320 | 315 | 319 | 66,000 | 1,063.33 |
| 2007-05-21 | 320 | 324 | 318 | 319 | 53,000 | 1,063.33 |
| 2007-05-18 | 326 | 327 | 320 | 321 | 65,000 | 1,070 |
| 2007-05-17 | 330 | 330 | 326 | 327 | 48,000 | 1,090 |
| 2007-05-16 | 333 | 334 | 331 | 331 | 37,000 | 1,103.33 |
| 2007-05-15 | 336 | 336 | 334 | 334 | 68,000 | 1,113.33 |
| 2007-05-14 | 338 | 345 | 336 | 345 | 81,000 | 1,150 |
| 2007-05-11 | 337 | 341 | 337 | 340 | 54,000 | 1,133.33 |
| 2007-05-10 | 344 | 345 | 340 | 342 | 71,000 | 1,140 |
| 2007-05-09 | 337 | 345 | 336 | 343 | 89,000 | 1,143.33 |
| 2007-05-08 | 343 | 343 | 338 | 338 | 43,000 | 1,126.67 |
| 2007-05-07 | 338 | 343 | 335 | 343 | 50,000 | 1,143.33 |
| 2007-05-02 | 332 | 338 | 332 | 338 | 44,000 | 1,126.67 |
| 2007-05-01 | 340 | 340 | 335 | 335 | 58,000 | 1,116.67 |
| 2007-04-27 | 334 | 339 | 333 | 335 | 56,000 | 1,116.67 |
| 2007-04-26 | 331 | 336 | 331 | 334 | 49,000 | 1,113.33 |
| 2007-04-25 | 332 | 334 | 330 | 330 | 57,000 | 1,100 |
| 2007-04-24 | 331 | 333 | 331 | 333 | 50,000 | 1,110 |
| 2007-04-23 | 339 | 340 | 331 | 331 | 76,000 | 1,103.33 |
| 2007-04-20 | 337 | 341 | 337 | 337 | 32,000 | 1,123.33 |
| 2007-04-19 | 343 | 343 | 337 | 337 | 97,000 | 1,123.33 |
| 2007-04-18 | 342 | 345 | 342 | 344 | 50,000 | 1,146.67 |
| 2007-04-17 | 347 | 349 | 334 | 337 | 154,000 | 1,123.33 |
| 2007-04-16 | 350 | 355 | 348 | 348 | 84,000 | 1,160 |
| 2007-04-13 | 354 | 354 | 348 | 348 | 84,000 | 1,160 |
| 2007-04-12 | 357 | 359 | 355 | 355 | 98,000 | 1,183.33 |
| 2007-04-11 | 359 | 365 | 359 | 362 | 57,000 | 1,206.67 |
| 2007-04-10 | 366 | 366 | 361 | 361 | 230,000 | 1,203.33 |
| 2007-04-09 | 362 | 366 | 361 | 366 | 74,000 | 1,220 |
| 2007-04-06 | 355 | 362 | 355 | 361 | 56,000 | 1,203.33 |
| 2007-04-05 | 360 | 363 | 359 | 359 | 84,000 | 1,196.67 |
| 2007-04-04 | 361 | 365 | 360 | 360 | 269,000 | 1,200 |
| 2007-04-03 | 345 | 358 | 345 | 357 | 261,000 | 1,190 |
| 2007-04-02 | 363 | 364 | 345 | 345 | 101,000 | 1,150 |
分割・併合履歴 ： [2025-09-29]1株→3株 [2016-09-28]1株→0.1株