3708 特種東海製紙(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 265 | 266 | 263 | 264 | 59,000 | 880 |
| 2008-12-29 | 266 | 267 | 259 | 264 | 188,000 | 880 |
| 2008-12-26 | 257 | 257 | 255 | 256 | 27,000 | 853.33 |
| 2008-12-25 | 251 | 257 | 251 | 255 | 30,000 | 850 |
| 2008-12-24 | 251 | 254 | 250 | 252 | 52,000 | 840 |
| 2008-12-22 | 250 | 258 | 248 | 253 | 84,000 | 843.33 |
| 2008-12-19 | 254 | 255 | 248 | 250 | 71,000 | 833.33 |
| 2008-12-18 | 258 | 258 | 253 | 253 | 102,000 | 843.33 |
| 2008-12-17 | 253 | 258 | 249 | 258 | 99,000 | 860 |
| 2008-12-16 | 247 | 251 | 244 | 248 | 118,000 | 826.67 |
| 2008-12-15 | 255 | 257 | 253 | 257 | 167,000 | 856.67 |
| 2008-12-12 | 256 | 256 | 240 | 248 | 298,000 | 826.67 |
| 2008-12-11 | 254 | 258 | 248 | 258 | 160,000 | 860 |
| 2008-12-10 | 265 | 271 | 262 | 263 | 141,000 | 876.67 |
| 2008-12-09 | 276 | 276 | 268 | 271 | 119,000 | 903.33 |
| 2008-12-08 | 264 | 274 | 264 | 274 | 158,000 | 913.33 |
| 2008-12-05 | 269 | 273 | 268 | 269 | 196,000 | 896.67 |
| 2008-12-04 | 262 | 265 | 257 | 264 | 201,000 | 880 |
| 2008-12-03 | 259 | 262 | 251 | 257 | 283,000 | 856.67 |
| 2008-12-02 | 265 | 267 | 252 | 258 | 182,000 | 860 |
| 2008-12-01 | 276 | 276 | 268 | 270 | 140,000 | 900 |
| 2008-11-28 | 269 | 275 | 266 | 273 | 285,000 | 910 |
| 2008-11-27 | 277 | 279 | 262 | 269 | 323,000 | 896.67 |
| 2008-11-26 | 279 | 279 | 270 | 275 | 313,000 | 916.67 |
| 2008-11-25 | 260 | 289 | 254 | 289 | 570,000 | 963.33 |
| 2008-11-21 | 244 | 250 | 235 | 250 | 143,000 | 833.33 |
| 2008-11-20 | 254 | 254 | 244 | 249 | 114,000 | 830 |
| 2008-11-19 | 254 | 257 | 245 | 254 | 156,000 | 846.67 |
| 2008-11-18 | 241 | 258 | 239 | 254 | 172,000 | 846.67 |
| 2008-11-17 | 231 | 250 | 231 | 246 | 140,000 | 820 |
| 2008-11-14 | 252 | 252 | 235 | 236 | 66,000 | 786.67 |
| 2008-11-13 | 248 | 249 | 241 | 246 | 143,000 | 820 |
| 2008-11-12 | 240 | 250 | 239 | 248 | 154,000 | 826.67 |
| 2008-11-11 | 257 | 259 | 253 | 255 | 95,000 | 850 |
| 2008-11-10 | 247 | 263 | 247 | 262 | 218,000 | 873.33 |
| 2008-11-07 | 256 | 257 | 248 | 252 | 209,000 | 840 |
| 2008-11-06 | 270 | 270 | 260 | 261 | 308,000 | 870 |
| 2008-11-05 | 264 | 269 | 259 | 268 | 305,000 | 893.33 |
| 2008-11-04 | 243 | 250 | 242 | 249 | 171,000 | 830 |
| 2008-10-31 | 255 | 255 | 244 | 245 | 466,000 | 816.67 |
| 2008-10-30 | 219 | 255 | 216 | 245 | 709,000 | 816.67 |
| 2008-10-29 | 217 | 219 | 213 | 219 | 314,000 | 730 |
| 2008-10-28 | 204 | 204 | 194 | 203 | 246,000 | 676.67 |
| 2008-10-27 | 213 | 213 | 194 | 209 | 183,000 | 696.67 |
| 2008-10-24 | 220 | 220 | 211 | 219 | 302,000 | 730 |
| 2008-10-23 | 205 | 220 | 200 | 220 | 252,000 | 733.33 |
| 2008-10-22 | 209 | 211 | 206 | 209 | 209,000 | 696.67 |
| 2008-10-21 | 202 | 210 | 201 | 209 | 183,000 | 696.67 |
| 2008-10-20 | 187 | 198 | 187 | 198 | 157,000 | 660 |
| 2008-10-17 | 176 | 187 | 176 | 187 | 259,000 | 623.33 |
| 2008-10-16 | 173 | 184 | 170 | 179 | 192,000 | 596.67 |
| 2008-10-15 | 175 | 188 | 175 | 188 | 237,000 | 626.67 |
| 2008-10-14 | 182 | 194 | 175 | 190 | 85,000 | 633.33 |
| 2008-10-10 | 163 | 165 | 155 | 162 | 386,000 | 540 |
| 2008-10-09 | 163 | 170 | 163 | 167 | 334,000 | 556.67 |
| 2008-10-08 | 165 | 175 | 165 | 168 | 272,000 | 560 |
| 2008-10-07 | 170 | 181 | 167 | 176 | 243,000 | 586.67 |
| 2008-10-06 | 197 | 197 | 172 | 182 | 118,000 | 606.67 |
| 2008-10-03 | 190 | 195 | 190 | 192 | 68,000 | 640 |
| 2008-10-02 | 198 | 199 | 194 | 195 | 39,000 | 650 |
| 2008-10-01 | 196 | 200 | 192 | 199 | 58,000 | 663.33 |
| 2008-09-30 | 181 | 197 | 178 | 192 | 110,000 | 640 |
| 2008-09-29 | 197 | 204 | 194 | 195 | 86,000 | 650 |
| 2008-09-26 | 202 | 202 | 192 | 194 | 193,000 | 646.67 |
| 2008-09-25 | 209 | 209 | 199 | 200 | 78,000 | 666.67 |
| 2008-09-24 | 202 | 207 | 199 | 207 | 102,000 | 690 |
| 2008-09-22 | 204 | 210 | 203 | 203 | 116,000 | 676.67 |
| 2008-09-19 | 201 | 206 | 199 | 204 | 143,000 | 680 |
| 2008-09-18 | 200 | 205 | 198 | 198 | 93,000 | 660 |
| 2008-09-17 | 202 | 204 | 199 | 204 | 55,000 | 680 |
| 2008-09-16 | 200 | 200 | 190 | 199 | 121,000 | 663.33 |
| 2008-09-12 | 208 | 209 | 203 | 209 | 192,000 | 696.67 |
| 2008-09-11 | 209 | 211 | 203 | 203 | 101,000 | 676.67 |
| 2008-09-10 | 207 | 212 | 206 | 210 | 107,000 | 700 |
| 2008-09-09 | 209 | 210 | 206 | 208 | 70,000 | 693.33 |
| 2008-09-08 | 204 | 211 | 204 | 209 | 56,000 | 696.67 |
| 2008-09-05 | 205 | 205 | 199 | 199 | 152,000 | 663.33 |
| 2008-09-04 | 214 | 216 | 209 | 209 | 89,000 | 696.67 |
| 2008-09-03 | 206 | 213 | 206 | 213 | 80,000 | 710 |
| 2008-09-02 | 209 | 212 | 204 | 206 | 59,000 | 686.67 |
| 2008-09-01 | 211 | 213 | 207 | 209 | 72,000 | 696.67 |
| 2008-08-29 | 213 | 216 | 211 | 216 | 121,000 | 720 |
| 2008-08-28 | 211 | 211 | 208 | 210 | 50,000 | 700 |
| 2008-08-27 | 213 | 215 | 212 | 213 | 36,000 | 710 |
| 2008-08-26 | 213 | 218 | 213 | 216 | 92,000 | 720 |
| 2008-08-25 | 214 | 218 | 210 | 216 | 190,000 | 720 |
| 2008-08-22 | 203 | 206 | 197 | 205 | 70,000 | 683.33 |
| 2008-08-21 | 203 | 205 | 195 | 198 | 61,000 | 660 |
| 2008-08-20 | 193 | 201 | 193 | 201 | 47,000 | 670 |
| 2008-08-19 | 199 | 200 | 196 | 198 | 66,000 | 660 |
| 2008-08-18 | 199 | 211 | 199 | 204 | 80,000 | 680 |
| 2008-08-15 | 194 | 196 | 193 | 196 | 34,000 | 653.33 |
| 2008-08-14 | 193 | 199 | 193 | 199 | 75,000 | 663.33 |
| 2008-08-13 | 201 | 202 | 195 | 198 | 72,000 | 660 |
| 2008-08-12 | 212 | 212 | 205 | 209 | 82,000 | 696.67 |
| 2008-08-11 | 220 | 221 | 215 | 218 | 60,000 | 726.67 |
| 2008-08-08 | 211 | 215 | 210 | 215 | 48,000 | 716.67 |
| 2008-08-07 | 215 | 216 | 210 | 210 | 25,000 | 700 |
| 2008-08-06 | 210 | 220 | 210 | 217 | 130,000 | 723.33 |
| 2008-08-05 | 209 | 212 | 209 | 210 | 62,000 | 700 |
| 2008-08-04 | 211 | 216 | 210 | 210 | 84,000 | 700 |
| 2008-08-01 | 212 | 214 | 210 | 211 | 50,000 | 703.33 |
| 2008-07-31 | 212 | 215 | 211 | 212 | 130,000 | 706.67 |
| 2008-07-30 | 206 | 213 | 206 | 213 | 117,000 | 710 |
| 2008-07-29 | 208 | 208 | 198 | 203 | 106,000 | 676.67 |
| 2008-07-28 | 205 | 205 | 202 | 205 | 40,000 | 683.33 |
| 2008-07-25 | 212 | 212 | 203 | 204 | 144,000 | 680 |
| 2008-07-24 | 205 | 208 | 204 | 207 | 132,000 | 690 |
| 2008-07-23 | 199 | 202 | 197 | 201 | 106,000 | 670 |
| 2008-07-22 | 193 | 197 | 191 | 197 | 72,000 | 656.67 |
| 2008-07-18 | 194 | 194 | 189 | 191 | 52,000 | 636.67 |
| 2008-07-17 | 192 | 194 | 191 | 193 | 61,000 | 643.33 |
| 2008-07-16 | 191 | 192 | 190 | 190 | 52,000 | 633.33 |
| 2008-07-15 | 191 | 193 | 188 | 191 | 78,000 | 636.67 |
| 2008-07-14 | 198 | 199 | 192 | 192 | 56,000 | 640 |
| 2008-07-11 | 193 | 195 | 192 | 194 | 47,000 | 646.67 |
| 2008-07-10 | 199 | 199 | 195 | 195 | 222,000 | 650 |
| 2008-07-09 | 195 | 198 | 194 | 194 | 77,000 | 646.67 |
| 2008-07-08 | 198 | 198 | 192 | 193 | 114,000 | 643.33 |
| 2008-07-07 | 196 | 199 | 196 | 199 | 44,000 | 663.33 |
| 2008-07-04 | 196 | 198 | 195 | 198 | 79,000 | 660 |
| 2008-07-03 | 197 | 197 | 194 | 196 | 123,000 | 653.33 |
| 2008-07-02 | 200 | 200 | 198 | 198 | 87,000 | 660 |
| 2008-07-01 | 203 | 203 | 200 | 202 | 87,000 | 673.33 |
| 2008-06-30 | 204 | 204 | 199 | 203 | 139,000 | 676.67 |
| 2008-06-27 | 197 | 197 | 195 | 197 | 67,000 | 656.67 |
| 2008-06-26 | 202 | 205 | 196 | 202 | 140,000 | 673.33 |
| 2008-06-25 | 201 | 203 | 196 | 203 | 156,000 | 676.67 |
| 2008-06-24 | 198 | 198 | 196 | 198 | 68,000 | 660 |
| 2008-06-23 | 203 | 203 | 197 | 198 | 78,000 | 660 |
| 2008-06-20 | 201 | 202 | 197 | 199 | 151,000 | 663.33 |
| 2008-06-19 | 202 | 202 | 196 | 196 | 107,000 | 653.33 |
| 2008-06-18 | 203 | 203 | 201 | 201 | 140,000 | 670 |
| 2008-06-17 | 204 | 208 | 201 | 203 | 145,000 | 676.67 |
| 2008-06-16 | 204 | 208 | 202 | 202 | 103,000 | 673.33 |
| 2008-06-13 | 208 | 209 | 202 | 204 | 327,000 | 680 |
| 2008-06-12 | 214 | 214 | 209 | 214 | 354,000 | 713.33 |
| 2008-06-11 | 208 | 210 | 207 | 209 | 140,000 | 696.67 |
| 2008-06-10 | 212 | 215 | 209 | 211 | 173,000 | 703.33 |
| 2008-06-09 | 211 | 221 | 211 | 212 | 222,000 | 706.67 |
| 2008-06-06 | 217 | 220 | 214 | 214 | 183,000 | 713.33 |
| 2008-06-05 | 215 | 216 | 212 | 216 | 80,000 | 720 |
| 2008-06-04 | 210 | 215 | 210 | 210 | 191,000 | 700 |
| 2008-06-03 | 215 | 215 | 210 | 210 | 183,000 | 700 |
| 2008-06-02 | 218 | 219 | 215 | 216 | 139,000 | 720 |
| 2008-05-30 | 203 | 221 | 203 | 216 | 412,000 | 720 |
| 2008-05-29 | 200 | 201 | 198 | 199 | 100,000 | 663.33 |
| 2008-05-28 | 201 | 203 | 195 | 195 | 168,000 | 650 |
| 2008-05-27 | 193 | 202 | 193 | 200 | 227,000 | 666.67 |
| 2008-05-26 | 195 | 197 | 191 | 193 | 129,000 | 643.33 |
| 2008-05-23 | 199 | 203 | 195 | 195 | 107,000 | 650 |
| 2008-05-22 | 199 | 200 | 193 | 199 | 105,000 | 663.33 |
| 2008-05-21 | 200 | 204 | 199 | 201 | 144,000 | 670 |
| 2008-05-20 | 200 | 208 | 200 | 205 | 261,000 | 683.33 |
| 2008-05-19 | 195 | 200 | 195 | 199 | 132,000 | 663.33 |
| 2008-05-16 | 197 | 198 | 193 | 193 | 160,000 | 643.33 |
| 2008-05-15 | 195 | 197 | 192 | 194 | 206,000 | 646.67 |
| 2008-05-14 | 188 | 190 | 186 | 189 | 264,000 | 630 |
| 2008-05-13 | 180 | 183 | 180 | 183 | 44,000 | 610 |
| 2008-05-12 | 185 | 185 | 178 | 183 | 109,000 | 610 |
| 2008-05-09 | 182 | 182 | 180 | 180 | 57,000 | 600 |
| 2008-05-08 | 183 | 185 | 179 | 182 | 141,000 | 606.67 |
| 2008-05-07 | 185 | 186 | 180 | 183 | 136,000 | 610 |
| 2008-05-02 | 184 | 185 | 183 | 184 | 43,000 | 613.33 |
| 2008-05-01 | 182 | 183 | 181 | 181 | 23,000 | 603.33 |
| 2008-04-30 | 184 | 185 | 182 | 183 | 90,000 | 610 |
| 2008-04-28 | 182 | 184 | 181 | 182 | 60,000 | 606.67 |
| 2008-04-25 | 181 | 182 | 179 | 181 | 88,000 | 603.33 |
| 2008-04-24 | 177 | 178 | 176 | 177 | 46,000 | 590 |
| 2008-04-23 | 178 | 178 | 176 | 177 | 83,000 | 590 |
| 2008-04-22 | 179 | 179 | 177 | 178 | 31,000 | 593.33 |
| 2008-04-21 | 178 | 180 | 177 | 179 | 86,000 | 596.67 |
| 2008-04-18 | 180 | 183 | 177 | 178 | 53,000 | 593.33 |
| 2008-04-17 | 180 | 183 | 179 | 180 | 47,000 | 600 |
| 2008-04-16 | 175 | 182 | 174 | 179 | 68,000 | 596.67 |
| 2008-04-15 | 175 | 175 | 172 | 174 | 51,000 | 580 |
| 2008-04-14 | 171 | 175 | 171 | 175 | 112,000 | 583.33 |
| 2008-04-11 | 181 | 185 | 180 | 185 | 48,000 | 616.67 |
| 2008-04-10 | 185 | 187 | 181 | 182 | 158,000 | 606.67 |
| 2008-04-09 | 191 | 191 | 170 | 179 | 194,000 | 596.67 |
| 2008-04-08 | 190 | 192 | 189 | 189 | 38,000 | 630 |
| 2008-04-07 | 191 | 193 | 189 | 190 | 100,000 | 633.33 |
| 2008-04-04 | 191 | 193 | 186 | 192 | 62,000 | 640 |
| 2008-04-03 | 191 | 193 | 190 | 193 | 120,000 | 643.33 |
| 2008-04-02 | 190 | 194 | 190 | 192 | 99,000 | 640 |
| 2008-04-01 | 184 | 190 | 181 | 188 | 114,000 | 626.67 |
| 2008-03-31 | 190 | 190 | 182 | 182 | 136,000 | 606.67 |
| 2008-03-28 | 186 | 190 | 186 | 190 | 84,000 | 633.33 |
| 2008-03-27 | 183 | 185 | 182 | 185 | 61,000 | 616.67 |
| 2008-03-26 | 178 | 182 | 178 | 181 | 69,000 | 603.33 |
| 2008-03-25 | 190 | 190 | 187 | 188 | 292,000 | 626.67 |
| 2008-03-24 | 185 | 194 | 185 | 188 | 169,000 | 626.67 |
| 2008-03-21 | 180 | 185 | 180 | 185 | 153,000 | 616.67 |
| 2008-03-19 | 184 | 185 | 176 | 178 | 260,000 | 593.33 |
| 2008-03-18 | 176 | 180 | 176 | 180 | 110,000 | 600 |
| 2008-03-17 | 174 | 181 | 174 | 178 | 239,000 | 593.33 |
| 2008-03-14 | 173 | 176 | 173 | 176 | 314,000 | 586.67 |
| 2008-03-13 | 173 | 176 | 173 | 174 | 127,000 | 580 |
| 2008-03-12 | 174 | 175 | 172 | 174 | 115,000 | 580 |
| 2008-03-11 | 169 | 172 | 168 | 170 | 144,000 | 566.67 |
| 2008-03-10 | 176 | 176 | 168 | 170 | 307,000 | 566.67 |
| 2008-03-07 | 176 | 178 | 176 | 176 | 74,000 | 586.67 |
| 2008-03-06 | 177 | 180 | 177 | 178 | 104,000 | 593.33 |
| 2008-03-05 | 176 | 177 | 175 | 176 | 57,000 | 586.67 |
| 2008-03-04 | 177 | 177 | 175 | 175 | 106,000 | 583.33 |
| 2008-03-03 | 179 | 180 | 177 | 177 | 160,000 | 590 |
| 2008-02-29 | 186 | 186 | 180 | 182 | 124,000 | 606.67 |
| 2008-02-28 | 182 | 186 | 181 | 185 | 147,000 | 616.67 |
| 2008-02-27 | 182 | 184 | 180 | 183 | 53,000 | 610 |
| 2008-02-26 | 184 | 185 | 181 | 181 | 67,000 | 603.33 |
| 2008-02-25 | 185 | 185 | 180 | 184 | 173,000 | 613.33 |
| 2008-02-22 | 178 | 181 | 178 | 181 | 89,000 | 603.33 |
| 2008-02-21 | 179 | 180 | 176 | 180 | 128,000 | 600 |
| 2008-02-20 | 180 | 180 | 175 | 175 | 100,000 | 583.33 |
| 2008-02-19 | 180 | 180 | 179 | 180 | 101,000 | 600 |
| 2008-02-18 | 178 | 182 | 178 | 178 | 83,000 | 593.33 |
| 2008-02-15 | 176 | 177 | 174 | 176 | 144,000 | 586.67 |
| 2008-02-14 | 175 | 176 | 174 | 176 | 85,000 | 586.67 |
| 2008-02-13 | 174 | 175 | 172 | 172 | 57,000 | 573.33 |
| 2008-02-12 | 179 | 179 | 171 | 174 | 234,000 | 580 |
| 2008-02-08 | 178 | 180 | 177 | 178 | 44,000 | 593.33 |
| 2008-02-07 | 176 | 178 | 175 | 178 | 127,000 | 593.33 |
| 2008-02-06 | 180 | 180 | 176 | 176 | 191,000 | 586.67 |
| 2008-02-05 | 184 | 185 | 182 | 182 | 105,000 | 606.67 |
| 2008-02-04 | 186 | 188 | 184 | 186 | 125,000 | 620 |
| 2008-02-01 | 184 | 185 | 183 | 184 | 114,000 | 613.33 |
| 2008-01-31 | 182 | 186 | 179 | 186 | 195,000 | 620 |
| 2008-01-30 | 183 | 183 | 181 | 182 | 149,000 | 606.67 |
| 2008-01-29 | 183 | 185 | 181 | 184 | 236,000 | 613.33 |
| 2008-01-28 | 181 | 184 | 179 | 179 | 136,000 | 596.67 |
| 2008-01-25 | 175 | 185 | 175 | 185 | 230,000 | 616.67 |
| 2008-01-24 | 178 | 181 | 175 | 176 | 105,000 | 586.67 |
| 2008-01-23 | 170 | 176 | 170 | 173 | 190,000 | 576.67 |
| 2008-01-22 | 177 | 177 | 168 | 168 | 322,000 | 560 |
| 2008-01-21 | 180 | 180 | 177 | 178 | 117,000 | 593.33 |
| 2008-01-18 | 179 | 184 | 177 | 182 | 253,000 | 606.67 |
| 2008-01-17 | 184 | 192 | 183 | 186 | 180,000 | 620 |
| 2008-01-16 | 186 | 190 | 184 | 186 | 122,000 | 620 |
| 2008-01-15 | 196 | 196 | 189 | 190 | 181,000 | 633.33 |
| 2008-01-11 | 198 | 200 | 195 | 196 | 206,000 | 653.33 |
| 2008-01-10 | 209 | 209 | 201 | 201 | 140,000 | 670 |
| 2008-01-09 | 201 | 205 | 199 | 204 | 238,000 | 680 |
| 2008-01-08 | 210 | 211 | 204 | 206 | 261,000 | 686.67 |
| 2008-01-07 | 214 | 215 | 212 | 213 | 77,000 | 710 |
| 2008-01-04 | 227 | 227 | 214 | 218 | 137,000 | 726.67 |
分割・併合履歴 ： [2025-09-29]1株→3株 [2016-09-28]1株→0.1株