3708 特種東海製紙(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 233 | 233 | 228 | 229 | 47,000 | 2,290 |
| 2009-12-29 | 233 | 234 | 231 | 232 | 37,000 | 2,320 |
| 2009-12-28 | 233 | 234 | 231 | 231 | 117,000 | 2,310 |
| 2009-12-25 | 224 | 226 | 223 | 225 | 33,000 | 2,250 |
| 2009-12-24 | 222 | 226 | 220 | 226 | 51,000 | 2,260 |
| 2009-12-22 | 226 | 227 | 222 | 222 | 92,000 | 2,220 |
| 2009-12-21 | 230 | 230 | 224 | 224 | 34,000 | 2,240 |
| 2009-12-18 | 230 | 230 | 228 | 230 | 33,000 | 2,300 |
| 2009-12-17 | 229 | 233 | 227 | 227 | 68,000 | 2,270 |
| 2009-12-16 | 230 | 234 | 230 | 234 | 68,000 | 2,340 |
| 2009-12-15 | 231 | 232 | 229 | 229 | 38,000 | 2,290 |
| 2009-12-14 | 237 | 237 | 230 | 233 | 51,000 | 2,330 |
| 2009-12-11 | 238 | 241 | 232 | 235 | 158,000 | 2,350 |
| 2009-12-10 | 234 | 234 | 232 | 233 | 102,000 | 2,330 |
| 2009-12-09 | 232 | 235 | 231 | 233 | 83,000 | 2,330 |
| 2009-12-08 | 235 | 238 | 233 | 233 | 64,000 | 2,330 |
| 2009-12-07 | 242 | 242 | 233 | 236 | 84,000 | 2,360 |
| 2009-12-04 | 235 | 242 | 234 | 241 | 53,000 | 2,410 |
| 2009-12-03 | 232 | 243 | 232 | 243 | 85,000 | 2,430 |
| 2009-12-02 | 238 | 238 | 232 | 232 | 62,000 | 2,320 |
| 2009-12-01 | 220 | 237 | 220 | 237 | 103,000 | 2,370 |
| 2009-11-30 | 221 | 222 | 219 | 222 | 88,000 | 2,220 |
| 2009-11-27 | 210 | 214 | 210 | 212 | 60,000 | 2,120 |
| 2009-11-26 | 215 | 215 | 213 | 213 | 59,000 | 2,130 |
| 2009-11-25 | 215 | 219 | 215 | 219 | 60,000 | 2,190 |
| 2009-11-24 | 221 | 222 | 216 | 217 | 66,000 | 2,170 |
| 2009-11-20 | 216 | 223 | 216 | 223 | 51,000 | 2,230 |
| 2009-11-19 | 222 | 223 | 218 | 221 | 41,000 | 2,210 |
| 2009-11-18 | 222 | 224 | 221 | 222 | 72,000 | 2,220 |
| 2009-11-17 | 228 | 228 | 222 | 225 | 70,000 | 2,250 |
| 2009-11-16 | 224 | 231 | 224 | 229 | 48,000 | 2,290 |
| 2009-11-13 | 224 | 230 | 223 | 224 | 65,000 | 2,240 |
| 2009-11-12 | 227 | 227 | 223 | 223 | 40,000 | 2,230 |
| 2009-11-11 | 236 | 236 | 228 | 228 | 13,000 | 2,280 |
| 2009-11-10 | 238 | 239 | 234 | 236 | 115,000 | 2,360 |
| 2009-11-09 | 229 | 230 | 227 | 230 | 37,000 | 2,300 |
| 2009-11-06 | 227 | 227 | 223 | 224 | 35,000 | 2,240 |
| 2009-11-05 | 225 | 228 | 223 | 224 | 38,000 | 2,240 |
| 2009-11-04 | 223 | 226 | 223 | 225 | 42,000 | 2,250 |
| 2009-11-02 | 222 | 225 | 222 | 225 | 60,000 | 2,250 |
| 2009-10-30 | 228 | 230 | 226 | 229 | 47,000 | 2,290 |
| 2009-10-29 | 226 | 227 | 223 | 226 | 91,000 | 2,260 |
| 2009-10-28 | 227 | 227 | 224 | 225 | 78,000 | 2,250 |
| 2009-10-27 | 231 | 231 | 223 | 225 | 73,000 | 2,250 |
| 2009-10-26 | 229 | 232 | 226 | 231 | 78,000 | 2,310 |
| 2009-10-23 | 229 | 229 | 227 | 228 | 58,000 | 2,280 |
| 2009-10-22 | 228 | 228 | 222 | 225 | 51,000 | 2,250 |
| 2009-10-21 | 229 | 230 | 229 | 230 | 29,000 | 2,300 |
| 2009-10-20 | 228 | 233 | 228 | 232 | 63,000 | 2,320 |
| 2009-10-19 | 223 | 228 | 223 | 228 | 60,000 | 2,280 |
| 2009-10-16 | 227 | 228 | 223 | 225 | 76,000 | 2,250 |
| 2009-10-15 | 227 | 232 | 222 | 231 | 75,000 | 2,310 |
| 2009-10-14 | 230 | 230 | 221 | 225 | 94,000 | 2,250 |
| 2009-10-13 | 228 | 229 | 227 | 229 | 69,000 | 2,290 |
| 2009-10-09 | 232 | 232 | 226 | 226 | 75,000 | 2,260 |
| 2009-10-08 | 233 | 234 | 231 | 232 | 73,000 | 2,320 |
| 2009-10-07 | 233 | 237 | 233 | 237 | 74,000 | 2,370 |
| 2009-10-06 | 229 | 236 | 229 | 236 | 55,000 | 2,360 |
| 2009-10-05 | 235 | 235 | 228 | 233 | 42,000 | 2,330 |
| 2009-10-02 | 234 | 236 | 230 | 234 | 55,000 | 2,340 |
| 2009-10-01 | 239 | 239 | 235 | 239 | 64,000 | 2,390 |
| 2009-09-30 | 237 | 244 | 237 | 244 | 62,000 | 2,440 |
| 2009-09-29 | 239 | 242 | 237 | 242 | 49,000 | 2,420 |
| 2009-09-28 | 236 | 239 | 235 | 239 | 68,000 | 2,390 |
| 2009-09-25 | 237 | 239 | 232 | 235 | 58,000 | 2,350 |
| 2009-09-24 | 241 | 246 | 237 | 242 | 175,000 | 2,420 |
| 2009-09-18 | 236 | 238 | 231 | 238 | 96,000 | 2,380 |
| 2009-09-17 | 239 | 239 | 235 | 237 | 74,000 | 2,370 |
| 2009-09-16 | 237 | 240 | 235 | 237 | 108,000 | 2,370 |
| 2009-09-15 | 240 | 240 | 236 | 238 | 56,000 | 2,380 |
| 2009-09-14 | 242 | 242 | 234 | 237 | 120,000 | 2,370 |
| 2009-09-11 | 254 | 254 | 240 | 240 | 244,000 | 2,400 |
| 2009-09-10 | 245 | 251 | 245 | 249 | 112,000 | 2,490 |
| 2009-09-09 | 243 | 243 | 241 | 243 | 45,000 | 2,430 |
| 2009-09-08 | 241 | 241 | 240 | 240 | 41,000 | 2,400 |
| 2009-09-07 | 239 | 241 | 238 | 240 | 56,000 | 2,400 |
| 2009-09-04 | 240 | 240 | 237 | 237 | 73,000 | 2,370 |
| 2009-09-03 | 240 | 243 | 238 | 242 | 92,000 | 2,420 |
| 2009-09-02 | 247 | 247 | 239 | 241 | 102,000 | 2,410 |
| 2009-09-01 | 249 | 249 | 248 | 248 | 47,000 | 2,480 |
| 2009-08-31 | 250 | 258 | 247 | 250 | 136,000 | 2,500 |
| 2009-08-28 | 251 | 251 | 248 | 248 | 54,000 | 2,480 |
| 2009-08-27 | 249 | 250 | 247 | 249 | 84,000 | 2,490 |
| 2009-08-26 | 250 | 251 | 249 | 250 | 67,000 | 2,500 |
| 2009-08-25 | 250 | 251 | 248 | 248 | 52,000 | 2,480 |
| 2009-08-24 | 250 | 253 | 248 | 250 | 109,000 | 2,500 |
| 2009-08-21 | 249 | 249 | 246 | 247 | 82,000 | 2,470 |
| 2009-08-20 | 248 | 250 | 247 | 248 | 55,000 | 2,480 |
| 2009-08-19 | 246 | 248 | 246 | 247 | 54,000 | 2,470 |
| 2009-08-18 | 249 | 249 | 245 | 246 | 34,000 | 2,460 |
| 2009-08-17 | 248 | 250 | 246 | 248 | 84,000 | 2,480 |
| 2009-08-14 | 251 | 251 | 247 | 250 | 142,000 | 2,500 |
| 2009-08-13 | 253 | 255 | 251 | 251 | 48,000 | 2,510 |
| 2009-08-12 | 251 | 254 | 250 | 250 | 77,000 | 2,500 |
| 2009-08-11 | 251 | 258 | 251 | 256 | 72,000 | 2,560 |
| 2009-08-10 | 253 | 253 | 245 | 253 | 106,000 | 2,530 |
| 2009-08-07 | 250 | 252 | 247 | 251 | 61,000 | 2,510 |
| 2009-08-06 | 250 | 252 | 250 | 250 | 126,000 | 2,500 |
| 2009-08-05 | 254 | 256 | 252 | 252 | 30,000 | 2,520 |
| 2009-08-04 | 257 | 257 | 251 | 251 | 72,000 | 2,510 |
| 2009-08-03 | 257 | 257 | 252 | 256 | 33,000 | 2,560 |
| 2009-07-31 | 251 | 256 | 250 | 253 | 60,000 | 2,530 |
| 2009-07-30 | 255 | 256 | 251 | 252 | 55,000 | 2,520 |
| 2009-07-29 | 256 | 259 | 255 | 256 | 64,000 | 2,560 |
| 2009-07-28 | 258 | 258 | 255 | 255 | 66,000 | 2,550 |
| 2009-07-27 | 261 | 263 | 257 | 259 | 219,000 | 2,590 |
| 2009-07-24 | 256 | 257 | 252 | 253 | 66,000 | 2,530 |
| 2009-07-23 | 253 | 256 | 252 | 254 | 68,000 | 2,540 |
| 2009-07-22 | 250 | 255 | 249 | 251 | 74,000 | 2,510 |
| 2009-07-21 | 253 | 259 | 252 | 255 | 62,000 | 2,550 |
| 2009-07-17 | 249 | 250 | 247 | 249 | 22,000 | 2,490 |
| 2009-07-16 | 249 | 250 | 248 | 248 | 36,000 | 2,480 |
| 2009-07-15 | 250 | 251 | 246 | 249 | 105,000 | 2,490 |
| 2009-07-14 | 247 | 252 | 242 | 249 | 76,000 | 2,490 |
| 2009-07-13 | 250 | 251 | 247 | 247 | 89,000 | 2,470 |
| 2009-07-10 | 250 | 251 | 249 | 249 | 159,000 | 2,490 |
| 2009-07-09 | 254 | 256 | 252 | 255 | 155,000 | 2,550 |
| 2009-07-08 | 248 | 253 | 248 | 253 | 109,000 | 2,530 |
| 2009-07-07 | 249 | 251 | 247 | 248 | 83,000 | 2,480 |
| 2009-07-06 | 254 | 254 | 247 | 247 | 63,000 | 2,470 |
| 2009-07-03 | 250 | 252 | 250 | 252 | 57,000 | 2,520 |
| 2009-07-02 | 270 | 270 | 253 | 254 | 110,000 | 2,540 |
| 2009-07-01 | 261 | 264 | 260 | 260 | 67,000 | 2,600 |
| 2009-06-30 | 266 | 266 | 260 | 266 | 53,000 | 2,660 |
| 2009-06-29 | 272 | 272 | 255 | 261 | 167,000 | 2,610 |
| 2009-06-26 | 260 | 265 | 259 | 262 | 68,000 | 2,620 |
| 2009-06-25 | 250 | 260 | 250 | 259 | 111,000 | 2,590 |
| 2009-06-24 | 255 | 255 | 248 | 248 | 55,000 | 2,480 |
| 2009-06-23 | 252 | 252 | 247 | 251 | 65,000 | 2,510 |
| 2009-06-22 | 248 | 264 | 248 | 253 | 93,000 | 2,530 |
| 2009-06-19 | 265 | 265 | 247 | 247 | 137,000 | 2,470 |
| 2009-06-18 | 265 | 265 | 263 | 265 | 20,000 | 2,650 |
| 2009-06-17 | 259 | 266 | 258 | 265 | 58,000 | 2,650 |
| 2009-06-16 | 270 | 270 | 259 | 259 | 105,000 | 2,590 |
| 2009-06-15 | 268 | 277 | 266 | 277 | 97,000 | 2,770 |
| 2009-06-12 | 266 | 266 | 259 | 265 | 169,000 | 2,650 |
| 2009-06-11 | 264 | 264 | 262 | 262 | 51,000 | 2,620 |
| 2009-06-10 | 263 | 268 | 262 | 268 | 90,000 | 2,680 |
| 2009-06-09 | 272 | 273 | 267 | 270 | 73,000 | 2,700 |
| 2009-06-08 | 269 | 270 | 267 | 267 | 57,000 | 2,670 |
| 2009-06-05 | 268 | 268 | 266 | 267 | 35,000 | 2,670 |
| 2009-06-04 | 261 | 269 | 261 | 262 | 67,000 | 2,620 |
| 2009-06-03 | 261 | 263 | 259 | 259 | 53,000 | 2,590 |
| 2009-06-02 | 268 | 268 | 263 | 264 | 66,000 | 2,640 |
| 2009-06-01 | 266 | 267 | 260 | 262 | 79,000 | 2,620 |
| 2009-05-29 | 251 | 270 | 241 | 268 | 184,000 | 2,680 |
| 2009-05-28 | 243 | 248 | 240 | 247 | 83,000 | 2,470 |
| 2009-05-27 | 242 | 243 | 241 | 241 | 31,000 | 2,410 |
| 2009-05-26 | 242 | 243 | 238 | 240 | 52,000 | 2,400 |
| 2009-05-25 | 239 | 243 | 239 | 242 | 25,000 | 2,420 |
| 2009-05-22 | 239 | 241 | 239 | 241 | 29,000 | 2,410 |
| 2009-05-21 | 241 | 245 | 238 | 241 | 93,000 | 2,410 |
| 2009-05-20 | 242 | 245 | 241 | 245 | 58,000 | 2,450 |
| 2009-05-19 | 237 | 240 | 237 | 240 | 56,000 | 2,400 |
| 2009-05-18 | 244 | 247 | 236 | 236 | 71,000 | 2,360 |
| 2009-05-15 | 240 | 243 | 236 | 239 | 75,000 | 2,390 |
| 2009-05-14 | 244 | 244 | 236 | 236 | 63,000 | 2,360 |
| 2009-05-13 | 240 | 241 | 237 | 238 | 25,000 | 2,380 |
| 2009-05-12 | 239 | 240 | 237 | 237 | 47,000 | 2,370 |
| 2009-05-11 | 243 | 243 | 240 | 241 | 64,000 | 2,410 |
| 2009-05-08 | 242 | 245 | 241 | 244 | 60,000 | 2,440 |
| 2009-05-07 | 247 | 253 | 238 | 240 | 176,000 | 2,400 |
| 2009-05-01 | 242 | 242 | 237 | 237 | 17,000 | 2,370 |
| 2009-04-30 | 245 | 245 | 238 | 238 | 66,000 | 2,380 |
| 2009-04-28 | 244 | 244 | 235 | 235 | 76,000 | 2,350 |
| 2009-04-27 | 243 | 243 | 239 | 239 | 13,000 | 2,390 |
| 2009-04-24 | 235 | 245 | 235 | 239 | 62,000 | 2,390 |
| 2009-04-23 | 238 | 241 | 235 | 236 | 108,000 | 2,360 |
| 2009-04-22 | 242 | 242 | 237 | 237 | 86,000 | 2,370 |
| 2009-04-21 | 250 | 253 | 240 | 242 | 100,000 | 2,420 |
| 2009-04-20 | 256 | 256 | 252 | 254 | 67,000 | 2,540 |
| 2009-04-17 | 250 | 253 | 249 | 251 | 51,000 | 2,510 |
| 2009-04-16 | 250 | 256 | 250 | 252 | 66,000 | 2,520 |
| 2009-04-15 | 250 | 252 | 247 | 247 | 61,000 | 2,470 |
| 2009-04-14 | 254 | 254 | 248 | 248 | 99,000 | 2,480 |
| 2009-04-13 | 252 | 258 | 252 | 255 | 18,000 | 2,550 |
| 2009-04-10 | 258 | 259 | 252 | 253 | 65,000 | 2,530 |
| 2009-04-09 | 250 | 258 | 249 | 258 | 63,000 | 2,580 |
| 2009-04-08 | 252 | 252 | 245 | 245 | 40,000 | 2,450 |
| 2009-04-07 | 255 | 257 | 252 | 253 | 74,000 | 2,530 |
| 2009-04-06 | 272 | 272 | 259 | 260 | 60,000 | 2,600 |
| 2009-04-03 | 277 | 277 | 268 | 273 | 86,000 | 2,730 |
| 2009-04-02 | 270 | 278 | 256 | 278 | 131,000 | 2,780 |
| 2009-04-01 | 252 | 265 | 251 | 265 | 54,000 | 2,650 |
| 2009-03-31 | 266 | 271 | 252 | 254 | 98,000 | 2,540 |
| 2009-03-30 | 285 | 287 | 267 | 267 | 122,000 | 2,670 |
| 2009-03-27 | 285 | 288 | 269 | 284 | 237,000 | 2,840 |
| 2009-03-26 | 277 | 283 | 274 | 283 | 86,000 | 2,830 |
| 2009-03-25 | 269 | 280 | 269 | 280 | 182,000 | 2,800 |
| 2009-03-24 | 273 | 273 | 264 | 269 | 206,000 | 2,690 |
| 2009-03-23 | 251 | 265 | 251 | 265 | 118,000 | 2,650 |
| 2009-03-19 | 260 | 261 | 254 | 256 | 77,000 | 2,560 |
| 2009-03-18 | 259 | 259 | 253 | 257 | 51,000 | 2,570 |
| 2009-03-17 | 260 | 262 | 252 | 258 | 95,000 | 2,580 |
| 2009-03-16 | 254 | 260 | 250 | 256 | 172,000 | 2,560 |
| 2009-03-13 | 245 | 248 | 241 | 248 | 288,000 | 2,480 |
| 2009-03-12 | 236 | 239 | 233 | 235 | 117,000 | 2,350 |
| 2009-03-11 | 249 | 249 | 239 | 241 | 148,000 | 2,410 |
| 2009-03-10 | 245 | 246 | 239 | 240 | 122,000 | 2,400 |
| 2009-03-09 | 247 | 254 | 243 | 248 | 131,000 | 2,480 |
| 2009-03-06 | 248 | 250 | 246 | 247 | 151,000 | 2,470 |
| 2009-03-05 | 245 | 255 | 240 | 253 | 155,000 | 2,530 |
| 2009-03-04 | 234 | 241 | 234 | 240 | 189,000 | 2,400 |
| 2009-03-03 | 229 | 238 | 229 | 236 | 70,000 | 2,360 |
| 2009-03-02 | 241 | 241 | 229 | 237 | 111,000 | 2,370 |
| 2009-02-27 | 243 | 243 | 235 | 240 | 164,000 | 2,400 |
| 2009-02-26 | 230 | 242 | 230 | 238 | 100,000 | 2,380 |
| 2009-02-25 | 231 | 235 | 227 | 235 | 127,000 | 2,350 |
| 2009-02-24 | 228 | 231 | 225 | 226 | 95,000 | 2,260 |
| 2009-02-23 | 235 | 244 | 226 | 237 | 89,000 | 2,370 |
| 2009-02-20 | 239 | 243 | 238 | 242 | 130,000 | 2,420 |
| 2009-02-19 | 238 | 239 | 233 | 238 | 104,000 | 2,380 |
| 2009-02-18 | 236 | 238 | 235 | 237 | 65,000 | 2,370 |
| 2009-02-17 | 235 | 235 | 231 | 232 | 72,000 | 2,320 |
| 2009-02-16 | 232 | 236 | 229 | 235 | 125,000 | 2,350 |
| 2009-02-13 | 220 | 231 | 218 | 228 | 140,000 | 2,280 |
| 2009-02-12 | 223 | 223 | 216 | 221 | 189,000 | 2,210 |
| 2009-02-10 | 238 | 238 | 231 | 232 | 85,000 | 2,320 |
| 2009-02-09 | 228 | 234 | 228 | 233 | 45,000 | 2,330 |
| 2009-02-06 | 235 | 235 | 232 | 232 | 68,000 | 2,320 |
| 2009-02-05 | 235 | 235 | 233 | 234 | 117,000 | 2,340 |
| 2009-02-04 | 232 | 238 | 229 | 238 | 116,000 | 2,380 |
| 2009-02-03 | 236 | 240 | 235 | 235 | 106,000 | 2,350 |
| 2009-02-02 | 233 | 236 | 232 | 236 | 74,000 | 2,360 |
| 2009-01-30 | 240 | 241 | 232 | 238 | 112,000 | 2,380 |
| 2009-01-29 | 237 | 244 | 231 | 244 | 144,000 | 2,440 |
| 2009-01-28 | 234 | 239 | 234 | 237 | 125,000 | 2,370 |
| 2009-01-27 | 239 | 243 | 239 | 242 | 111,000 | 2,420 |
| 2009-01-26 | 237 | 240 | 237 | 239 | 56,000 | 2,390 |
| 2009-01-23 | 238 | 239 | 234 | 235 | 64,000 | 2,350 |
| 2009-01-22 | 247 | 247 | 238 | 238 | 51,000 | 2,380 |
| 2009-01-21 | 234 | 243 | 232 | 242 | 104,000 | 2,420 |
| 2009-01-20 | 242 | 245 | 239 | 239 | 75,000 | 2,390 |
| 2009-01-19 | 253 | 253 | 241 | 245 | 102,000 | 2,450 |
| 2009-01-16 | 240 | 248 | 239 | 248 | 158,000 | 2,480 |
| 2009-01-15 | 238 | 243 | 237 | 240 | 172,000 | 2,400 |
| 2009-01-14 | 247 | 247 | 241 | 243 | 74,000 | 2,430 |
| 2009-01-13 | 260 | 260 | 246 | 246 | 132,000 | 2,460 |
| 2009-01-09 | 257 | 259 | 253 | 259 | 123,000 | 2,590 |
| 2009-01-08 | 260 | 260 | 250 | 250 | 87,000 | 2,500 |
| 2009-01-07 | 261 | 262 | 257 | 257 | 105,000 | 2,570 |
| 2009-01-06 | 264 | 267 | 256 | 256 | 84,000 | 2,560 |
| 2009-01-05 | 264 | 264 | 259 | 259 | 18,000 | 2,590 |
分割・併合履歴 ： [2016-09-28]1株→0.1株