3708 特種東海製紙(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	191	191	188	188	41,000	626.67
2010-12-29	188	191	188	191	38,000	636.67
2010-12-28	189	190	187	188	169,000	626.67
2010-12-27	187	187	185	187	74,000	623.33
2010-12-24	188	189	187	188	42,000	626.67
2010-12-22	187	190	186	189	100,000	630
2010-12-21	189	191	187	187	97,000	623.33
2010-12-20	192	192	187	188	57,000	626.67
2010-12-17	190	192	188	192	143,000	640
2010-12-16	188	190	185	189	85,000	630
2010-12-15	186	190	186	188	146,000	626.67
2010-12-14	185	188	184	188	127,000	626.67
2010-12-13	183	185	182	185	81,000	616.67
2010-12-10	183	183	179	181	414,000	603.33
2010-12-09	185	185	183	184	115,000	613.33
2010-12-08	178	184	177	184	208,000	613.33
2010-12-07	175	177	173	177	141,000	590
2010-12-06	175	176	174	174	100,000	580
2010-12-03	174	176	174	175	68,000	583.33
2010-12-02	174	176	173	173	195,000	576.67
2010-12-01	167	173	166	170	381,000	566.67
2010-11-30	176	176	163	165	991,000	550
2010-11-29	180	180	176	176	151,000	586.67
2010-11-26	182	184	177	178	141,000	593.33
2010-11-25	184	184	182	182	116,000	606.67
2010-11-24	190	194	186	186	73,000	620
2010-11-22	191	193	191	192	38,000	640
2010-11-19	193	195	192	192	49,000	640
2010-11-18	189	194	189	194	69,000	646.67
2010-11-17	189	191	189	191	13,000	636.67
2010-11-16	194	194	191	192	31,000	640
2010-11-15	192	195	191	194	32,000	646.67
2010-11-12	195	199	189	191	53,000	636.67
2010-11-11	197	198	197	198	29,000	660
2010-11-10	197	199	193	197	82,000	656.67
2010-11-09	191	194	190	194	47,000	646.67
2010-11-08	185	192	185	192	34,000	640
2010-11-05	176	185	176	185	74,000	616.67
2010-11-04	169	177	169	172	51,000	573.33
2010-11-02	170	171	168	169	47,000	563.33
2010-11-01	173	175	170	170	73,000	566.67
2010-10-29	173	174	169	172	85,000	573.33
2010-10-28	181	181	174	174	180,000	580
2010-10-27	182	183	180	180	61,000	600
2010-10-26	182	187	181	181	50,000	603.33
2010-10-25	181	186	181	182	58,000	606.67
2010-10-22	182	187	182	184	62,000	613.33
2010-10-21	186	186	182	184	74,000	613.33
2010-10-20	186	189	185	186	78,000	620
2010-10-19	190	193	189	191	44,000	636.67
2010-10-18	190	194	189	192	46,000	640
2010-10-15	196	196	189	190	72,000	633.33
2010-10-14	197	199	196	197	71,000	656.67
2010-10-13	199	199	197	197	60,000	656.67
2010-10-12	211	211	198	198	116,000	660
2010-10-08	206	209	206	209	96,000	696.67
2010-10-07	204	209	204	206	51,000	686.67
2010-10-06	207	207	205	205	28,000	683.33
2010-10-05	202	207	200	206	58,000	686.67
2010-10-04	205	205	201	202	49,000	673.33
2010-10-01	206	206	203	205	52,000	683.33
2010-09-30	215	216	205	205	53,000	683.33
2010-09-29	210	215	210	213	123,000	710
2010-09-28	208	212	208	209	82,000	696.67
2010-09-27	205	209	203	209	79,000	696.67
2010-09-24	202	206	202	204	42,000	680
2010-09-22	204	205	203	204	28,000	680
2010-09-21	210	214	199	202	173,000	673.33
2010-09-17	206	211	206	210	67,000	700
2010-09-16	212	212	208	208	19,000	693.33
2010-09-15	205	213	204	211	81,000	703.33
2010-09-14	205	206	203	205	45,000	683.33
2010-09-13	208	210	204	205	92,000	683.33
2010-09-10	218	218	210	211	255,000	703.33
2010-09-09	212	215	211	214	65,000	713.33
2010-09-08	208	208	205	207	18,000	690
2010-09-07	207	210	207	210	25,000	700
2010-09-06	205	210	203	209	32,000	696.67
2010-09-03	202	206	202	204	22,000	680
2010-09-02	205	205	201	203	98,000	676.67
2010-09-01	207	207	201	204	121,000	680
2010-08-31	222	222	208	209	65,000	696.67
2010-08-30	226	226	223	224	83,000	746.67
2010-08-27	204	215	204	215	75,000	716.67
2010-08-26	204	206	202	206	51,000	686.67
2010-08-25	203	206	203	206	17,000	686.67
2010-08-24	205	206	204	205	25,000	683.33
2010-08-23	209	209	206	207	27,000	690
2010-08-20	210	213	210	210	21,000	700
2010-08-19	212	213	212	213	26,000	710
2010-08-18	209	213	208	212	38,000	706.67
2010-08-17	206	210	206	210	26,000	700
2010-08-16	208	211	205	207	37,000	690
2010-08-13	207	213	205	208	27,000	693.33
2010-08-12	204	207	203	206	23,000	686.67
2010-08-11	213	213	208	208	54,000	693.33
2010-08-10	220	220	214	216	52,000	720
2010-08-09	213	218	213	218	32,000	726.67
2010-08-06	213	216	211	213	45,000	710
2010-08-05	212	214	212	214	15,000	713.33
2010-08-04	214	215	211	211	37,000	703.33
2010-08-03	214	215	213	215	19,000	716.67
2010-08-02	214	215	212	213	24,000	710
2010-07-30	216	216	211	212	57,000	706.67
2010-07-29	219	219	216	216	27,000	720
2010-07-28	221	221	215	219	73,000	730
2010-07-27	211	215	211	213	25,000	710
2010-07-26	215	217	211	212	32,000	706.67
2010-07-23	213	217	213	214	45,000	713.33
2010-07-22	211	213	211	213	22,000	710
2010-07-21	211	212	211	211	43,000	703.33
2010-07-20	212	214	212	214	24,000	713.33
2010-07-16	216	217	213	214	34,000	713.33
2010-07-15	221	221	219	219	31,000	730
2010-07-14	220	222	219	222	34,000	740
2010-07-13	226	226	218	218	62,000	726.67
2010-07-12	228	230	226	226	85,000	753.33
2010-07-09	219	229	217	227	60,000	756.67
2010-07-08	219	220	218	219	39,000	730
2010-07-07	215	216	212	213	69,000	710
2010-07-06	217	218	217	218	60,000	726.67
2010-07-05	217	219	217	217	51,000	723.33
2010-07-02	224	225	216	217	93,000	723.33
2010-07-01	225	227	223	225	23,000	750
2010-06-30	235	235	227	229	56,000	763.33
2010-06-29	239	243	239	241	36,000	803.33
2010-06-28	243	243	239	240	64,000	800
2010-06-25	229	239	229	236	32,000	786.67
2010-06-24	236	242	235	235	38,000	783.33
2010-06-23	232	239	232	236	43,000	786.67
2010-06-22	235	239	235	239	20,000	796.67
2010-06-21	234	239	232	238	31,000	793.33
2010-06-18	226	232	226	231	49,000	770
2010-06-17	229	229	228	228	25,000	760
2010-06-16	220	228	220	228	74,000	760
2010-06-15	220	221	219	219	17,000	730
2010-06-14	225	225	221	222	23,000	740
2010-06-11	225	225	220	221	173,000	736.67
2010-06-10	219	220	217	217	61,000	723.33
2010-06-09	215	216	214	215	45,000	716.67
2010-06-08	213	221	212	215	58,000	716.67
2010-06-07	217	225	214	215	54,000	716.67
2010-06-04	225	227	224	224	41,000	746.67
2010-06-03	222	227	222	225	71,000	750
2010-06-02	217	219	217	217	47,000	723.33
2010-06-01	217	222	217	222	30,000	740
2010-05-31	220	221	215	217	82,000	723.33
2010-05-28	220	220	213	215	105,000	716.67
2010-05-27	213	218	213	215	83,000	716.67
2010-05-26	223	229	214	215	168,000	716.67
2010-05-25	226	229	222	227	114,000	756.67
2010-05-24	229	232	225	230	97,000	766.67
2010-05-21	232	236	230	233	109,000	776.67
2010-05-20	235	244	235	239	49,000	796.67
2010-05-19	244	244	235	239	69,000	796.67
2010-05-18	236	246	235	240	70,000	800
2010-05-17	240	245	235	238	135,000	793.33
2010-05-14	249	253	243	248	66,000	826.67
2010-05-13	248	251	247	248	48,000	826.67
2010-05-12	244	248	242	243	55,000	810
2010-05-11	247	251	242	246	84,000	820
2010-05-10	236	247	234	246	78,000	820
2010-05-07	235	237	230	236	81,000	786.67
2010-05-06	244	244	238	243	82,000	810
2010-04-30	249	254	249	252	40,000	840
2010-04-28	256	256	245	248	98,000	826.67
2010-04-27	260	260	257	257	36,000	856.67
2010-04-26	252	265	252	265	88,000	883.33
2010-04-23	246	253	246	252	71,000	840
2010-04-22	248	250	243	249	72,000	830
2010-04-21	251	254	249	250	61,000	833.33
2010-04-20	244	248	244	248	34,000	826.67
2010-04-19	243	246	243	244	60,000	813.33
2010-04-16	258	258	250	251	44,000	836.67
2010-04-15	258	261	254	258	49,000	860
2010-04-14	262	263	258	258	56,000	860
2010-04-13	266	267	257	258	61,000	860
2010-04-12	262	269	262	266	102,000	886.67
2010-04-09	251	264	251	263	99,000	876.67
2010-04-08	248	254	247	253	75,000	843.33
2010-04-07	249	252	248	251	78,000	836.67
2010-04-06	248	250	247	249	100,000	830
2010-04-05	247	247	244	245	52,000	816.67
2010-04-02	248	248	244	244	44,000	813.33
2010-04-01	241	249	241	247	110,000	823.33
2010-03-31	245	250	243	249	104,000	830
2010-03-30	239	247	238	247	86,000	823.33
2010-03-29	238	240	235	236	71,000	786.67
2010-03-26	234	236	234	236	159,000	786.67
2010-03-25	234	237	231	232	90,000	773.33
2010-03-24	233	233	230	233	55,000	776.67
2010-03-23	231	231	228	230	38,000	766.67
2010-03-19	230	232	226	232	68,000	773.33
2010-03-18	229	229	226	227	33,000	756.67
2010-03-17	229	229	227	228	30,000	760
2010-03-16	226	227	225	226	58,000	753.33
2010-03-15	226	228	224	226	69,000	753.33
2010-03-12	227	227	223	225	198,000	750
2010-03-11	224	228	224	227	73,000	756.67
2010-03-10	225	226	223	224	91,000	746.67
2010-03-09	229	229	226	226	140,000	753.33
2010-03-08	231	232	228	229	63,000	763.33
2010-03-05	228	229	224	226	99,000	753.33
2010-03-04	226	226	224	224	29,000	746.67
2010-03-03	227	227	223	226	39,000	753.33
2010-03-02	224	228	223	227	56,000	756.67
2010-03-01	226	227	223	227	75,000	756.67
2010-02-26	230	230	227	228	93,000	760
2010-02-25	224	224	220	222	38,000	740
2010-02-24	224	224	218	220	50,000	733.33
2010-02-23	224	224	220	224	25,000	746.67
2010-02-22	218	227	218	222	60,000	740
2010-02-19	221	221	217	217	54,000	723.33
2010-02-18	218	221	218	219	27,000	730
2010-02-17	217	220	217	219	32,000	730
2010-02-16	218	218	214	216	22,000	720
2010-02-15	219	219	214	215	52,000	716.67
2010-02-12	217	219	214	217	81,000	723.33
2010-02-10	223	223	215	216	98,000	720
2010-02-09	216	222	216	222	81,000	740
2010-02-08	217	218	216	216	44,000	720
2010-02-05	219	224	217	220	62,000	733.33
2010-02-04	226	226	220	224	37,000	746.67
2010-02-03	225	226	222	223	59,000	743.33
2010-02-02	217	220	215	219	51,000	730
2010-02-01	222	222	212	219	88,000	730
2010-01-29	230	232	225	225	60,000	750
2010-01-28	230	231	229	230	43,000	766.67
2010-01-27	232	232	227	228	62,000	760
2010-01-26	238	238	229	229	45,000	763.33
2010-01-25	238	238	233	234	40,000	780
2010-01-22	239	245	230	235	86,000	783.33
2010-01-21	238	243	237	241	69,000	803.33
2010-01-20	246	246	239	240	40,000	800
2010-01-19	244	247	244	246	40,000	820
2010-01-18	242	245	241	242	30,000	806.67
2010-01-15	242	245	240	244	119,000	813.33
2010-01-14	246	249	246	248	44,000	826.67
2010-01-13	244	248	244	248	53,000	826.67
2010-01-12	243	246	242	246	124,000	820
2010-01-08	234	240	234	240	82,000	800
2010-01-07	233	235	233	234	39,000	780
2010-01-06	237	237	231	235	45,000	783.33
2010-01-05	239	239	231	231	37,000	770
2010-01-04	231	234	231	234	30,000	780

分割・併合履歴： [2025-09-29]1株→3株 [2016-09-28]1株→0.1株

2025年11月
日	月	火	水	木	金	土
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30
« 10月31日