1. HOME >
  2. 株価時系列 >
  3. 3708 >
  4. 2010年

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
2010-12-3019119118818841,0001,880
2010-12-2918819118819138,0001,910
2010-12-28189190187188169,0001,880
2010-12-2718718718518774,0001,870
2010-12-2418818918718842,0001,880
2010-12-22187190186189100,0001,890
2010-12-2118919118718797,0001,870
2010-12-2019219218718857,0001,880
2010-12-17190192188192143,0001,920
2010-12-1618819018518985,0001,890
2010-12-15186190186188146,0001,880
2010-12-14185188184188127,0001,880
2010-12-1318318518218581,0001,850
2010-12-10183183179181414,0001,810
2010-12-09185185183184115,0001,840
2010-12-08178184177184208,0001,840
2010-12-07175177173177141,0001,770
2010-12-06175176174174100,0001,740
2010-12-0317417617417568,0001,750
2010-12-02174176173173195,0001,730
2010-12-01167173166170381,0001,700
2010-11-30176176163165991,0001,650
2010-11-29180180176176151,0001,760
2010-11-26182184177178141,0001,780
2010-11-25184184182182116,0001,820
2010-11-2419019418618673,0001,860
2010-11-2219119319119238,0001,920
2010-11-1919319519219249,0001,920
2010-11-1818919418919469,0001,940
2010-11-1718919118919113,0001,910
2010-11-1619419419119231,0001,920
2010-11-1519219519119432,0001,940
2010-11-1219519918919153,0001,910
2010-11-1119719819719829,0001,980
2010-11-1019719919319782,0001,970
2010-11-0919119419019447,0001,940
2010-11-0818519218519234,0001,920
2010-11-0517618517618574,0001,850
2010-11-0416917716917251,0001,720
2010-11-0217017116816947,0001,690
2010-11-0117317517017073,0001,700
2010-10-2917317416917285,0001,720
2010-10-28181181174174180,0001,740
2010-10-2718218318018061,0001,800
2010-10-2618218718118150,0001,810
2010-10-2518118618118258,0001,820
2010-10-2218218718218462,0001,840
2010-10-2118618618218474,0001,840
2010-10-2018618918518678,0001,860
2010-10-1919019318919144,0001,910
2010-10-1819019418919246,0001,920
2010-10-1519619618919072,0001,900
2010-10-1419719919619771,0001,970
2010-10-1319919919719760,0001,970
2010-10-12211211198198116,0001,980
2010-10-0820620920620996,0002,090
2010-10-0720420920420651,0002,060
2010-10-0620720720520528,0002,050
2010-10-0520220720020658,0002,060
2010-10-0420520520120249,0002,020
2010-10-0120620620320552,0002,050
2010-09-3021521620520553,0002,050
2010-09-29210215210213123,0002,130
2010-09-2820821220820982,0002,090
2010-09-2720520920320979,0002,090
2010-09-2420220620220442,0002,040
2010-09-2220420520320428,0002,040
2010-09-21210214199202173,0002,020
2010-09-1720621120621067,0002,100
2010-09-1621221220820819,0002,080
2010-09-1520521320421181,0002,110
2010-09-1420520620320545,0002,050
2010-09-1320821020420592,0002,050
2010-09-10218218210211255,0002,110
2010-09-0921221521121465,0002,140
2010-09-0820820820520718,0002,070
2010-09-0720721020721025,0002,100
2010-09-0620521020320932,0002,090
2010-09-0320220620220422,0002,040
2010-09-0220520520120398,0002,030
2010-09-01207207201204121,0002,040
2010-08-3122222220820965,0002,090
2010-08-3022622622322483,0002,240
2010-08-2720421520421575,0002,150
2010-08-2620420620220651,0002,060
2010-08-2520320620320617,0002,060
2010-08-2420520620420525,0002,050
2010-08-2320920920620727,0002,070
2010-08-2021021321021021,0002,100
2010-08-1921221321221326,0002,130
2010-08-1820921320821238,0002,120
2010-08-1720621020621026,0002,100
2010-08-1620821120520737,0002,070
2010-08-1320721320520827,0002,080
2010-08-1220420720320623,0002,060
2010-08-1121321320820854,0002,080
2010-08-1022022021421652,0002,160
2010-08-0921321821321832,0002,180
2010-08-0621321621121345,0002,130
2010-08-0521221421221415,0002,140
2010-08-0421421521121137,0002,110
2010-08-0321421521321519,0002,150
2010-08-0221421521221324,0002,130
2010-07-3021621621121257,0002,120
2010-07-2921921921621627,0002,160
2010-07-2822122121521973,0002,190
2010-07-2721121521121325,0002,130
2010-07-2621521721121232,0002,120
2010-07-2321321721321445,0002,140
2010-07-2221121321121322,0002,130
2010-07-2121121221121143,0002,110
2010-07-2021221421221424,0002,140
2010-07-1621621721321434,0002,140
2010-07-1522122121921931,0002,190
2010-07-1422022221922234,0002,220
2010-07-1322622621821862,0002,180
2010-07-1222823022622685,0002,260
2010-07-0921922921722760,0002,270
2010-07-0821922021821939,0002,190
2010-07-0721521621221369,0002,130
2010-07-0621721821721860,0002,180
2010-07-0521721921721751,0002,170
2010-07-0222422521621793,0002,170
2010-07-0122522722322523,0002,250
2010-06-3023523522722956,0002,290
2010-06-2923924323924136,0002,410
2010-06-2824324323924064,0002,400
2010-06-2522923922923632,0002,360
2010-06-2423624223523538,0002,350
2010-06-2323223923223643,0002,360
2010-06-2223523923523920,0002,390
2010-06-2123423923223831,0002,380
2010-06-1822623222623149,0002,310
2010-06-1722922922822825,0002,280
2010-06-1622022822022874,0002,280
2010-06-1522022121921917,0002,190
2010-06-1422522522122223,0002,220
2010-06-11225225220221173,0002,210
2010-06-1021922021721761,0002,170
2010-06-0921521621421545,0002,150
2010-06-0821322121221558,0002,150
2010-06-0721722521421554,0002,150
2010-06-0422522722422441,0002,240
2010-06-0322222722222571,0002,250
2010-06-0221721921721747,0002,170
2010-06-0121722221722230,0002,220
2010-05-3122022121521782,0002,170
2010-05-28220220213215105,0002,150
2010-05-2721321821321583,0002,150
2010-05-26223229214215168,0002,150
2010-05-25226229222227114,0002,270
2010-05-2422923222523097,0002,300
2010-05-21232236230233109,0002,330
2010-05-2023524423523949,0002,390
2010-05-1924424423523969,0002,390
2010-05-1823624623524070,0002,400
2010-05-17240245235238135,0002,380
2010-05-1424925324324866,0002,480
2010-05-1324825124724848,0002,480
2010-05-1224424824224355,0002,430
2010-05-1124725124224684,0002,460
2010-05-1023624723424678,0002,460
2010-05-0723523723023681,0002,360
2010-05-0624424423824382,0002,430
2010-04-3024925424925240,0002,520
2010-04-2825625624524898,0002,480
2010-04-2726026025725736,0002,570
2010-04-2625226525226588,0002,650
2010-04-2324625324625271,0002,520
2010-04-2224825024324972,0002,490
2010-04-2125125424925061,0002,500
2010-04-2024424824424834,0002,480
2010-04-1924324624324460,0002,440
2010-04-1625825825025144,0002,510
2010-04-1525826125425849,0002,580
2010-04-1426226325825856,0002,580
2010-04-1326626725725861,0002,580
2010-04-12262269262266102,0002,660
2010-04-0925126425126399,0002,630
2010-04-0824825424725375,0002,530
2010-04-0724925224825178,0002,510
2010-04-06248250247249100,0002,490
2010-04-0524724724424552,0002,450
2010-04-0224824824424444,0002,440
2010-04-01241249241247110,0002,470
2010-03-31245250243249104,0002,490
2010-03-3023924723824786,0002,470
2010-03-2923824023523671,0002,360
2010-03-26234236234236159,0002,360
2010-03-2523423723123290,0002,320
2010-03-2423323323023355,0002,330
2010-03-2323123122823038,0002,300
2010-03-1923023222623268,0002,320
2010-03-1822922922622733,0002,270
2010-03-1722922922722830,0002,280
2010-03-1622622722522658,0002,260
2010-03-1522622822422669,0002,260
2010-03-12227227223225198,0002,250
2010-03-1122422822422773,0002,270
2010-03-1022522622322491,0002,240
2010-03-09229229226226140,0002,260
2010-03-0823123222822963,0002,290
2010-03-0522822922422699,0002,260
2010-03-0422622622422429,0002,240
2010-03-0322722722322639,0002,260
2010-03-0222422822322756,0002,270
2010-03-0122622722322775,0002,270
2010-02-2623023022722893,0002,280
2010-02-2522422422022238,0002,220
2010-02-2422422421822050,0002,200
2010-02-2322422422022425,0002,240
2010-02-2221822721822260,0002,220
2010-02-1922122121721754,0002,170
2010-02-1821822121821927,0002,190
2010-02-1721722021721932,0002,190
2010-02-1621821821421622,0002,160
2010-02-1521921921421552,0002,150
2010-02-1221721921421781,0002,170
2010-02-1022322321521698,0002,160
2010-02-0921622221622281,0002,220
2010-02-0821721821621644,0002,160
2010-02-0521922421722062,0002,200
2010-02-0422622622022437,0002,240
2010-02-0322522622222359,0002,230
2010-02-0221722021521951,0002,190
2010-02-0122222221221988,0002,190
2010-01-2923023222522560,0002,250
2010-01-2823023122923043,0002,300
2010-01-2723223222722862,0002,280
2010-01-2623823822922945,0002,290
2010-01-2523823823323440,0002,340
2010-01-2223924523023586,0002,350
2010-01-2123824323724169,0002,410
2010-01-2024624623924040,0002,400
2010-01-1924424724424640,0002,460
2010-01-1824224524124230,0002,420
2010-01-15242245240244119,0002,440
2010-01-1424624924624844,0002,480
2010-01-1324424824424853,0002,480
2010-01-12243246242246124,0002,460
2010-01-0823424023424082,0002,400
2010-01-0723323523323439,0002,340
2010-01-0623723723123545,0002,350
2010-01-0523923923123137,0002,310
2010-01-0423123423123430,0002,340

分割・併合履歴 ： [2016-09-28]1株→0.1株