3708 特種東海製紙(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	168	177	168	173	46,000	576.67
2011-12-29	169	169	167	168	29,000	560
2011-12-28	173	173	167	168	133,000	560
2011-12-27	167	173	167	173	85,000	576.67
2011-12-26	167	168	166	168	127,000	560
2011-12-22	168	170	167	167	83,000	556.67
2011-12-21	170	170	166	168	108,000	560
2011-12-20	167	170	166	168	64,000	560
2011-12-19	174	174	167	168	157,000	560
2011-12-16	177	177	173	173	90,000	576.67
2011-12-15	180	180	175	177	76,000	590
2011-12-14	184	184	181	181	103,000	603.33
2011-12-13	184	186	183	183	123,000	610
2011-12-12	185	190	185	186	262,000	620
2011-12-09	180	183	180	183	248,000	610
2011-12-08	182	186	181	182	204,000	606.67
2011-12-07	177	184	177	183	194,000	610
2011-12-06	178	178	176	176	86,000	586.67
2011-12-05	179	180	177	178	102,000	593.33
2011-12-02	179	181	179	179	127,000	596.67
2011-12-01	182	183	180	181	102,000	603.33
2011-11-30	179	184	179	182	85,000	606.67
2011-11-29	176	182	176	182	154,000	606.67
2011-11-28	175	177	175	175	77,000	583.33
2011-11-25	177	179	175	175	53,000	583.33
2011-11-24	180	180	177	177	83,000	590
2011-11-22	175	183	173	182	178,000	606.67
2011-11-21	172	178	172	176	123,000	586.67
2011-11-18	173	175	172	174	127,000	580
2011-11-17	177	178	174	177	173,000	590
2011-11-16	180	180	179	179	104,000	596.67
2011-11-15	181	182	181	181	132,000	603.33
2011-11-14	185	186	182	182	232,000	606.67
2011-11-11	181	184	176	183	704,000	610
2011-11-10	168	168	165	167	76,000	556.67
2011-11-09	167	171	167	171	74,000	570
2011-11-08	168	170	167	167	71,000	556.67
2011-11-07	166	169	165	169	84,000	563.33
2011-11-04	169	170	164	164	131,000	546.67
2011-11-02	167	170	164	170	117,000	566.67
2011-11-01	168	171	168	170	79,000	566.67
2011-10-31	166	171	166	168	106,000	560
2011-10-28	169	169	165	166	119,000	553.33
2011-10-27	165	167	162	166	135,000	553.33
2011-10-26	167	167	165	166	69,000	553.33
2011-10-25	169	170	166	166	70,000	553.33
2011-10-24	170	170	167	169	77,000	563.33
2011-10-21	165	169	165	168	91,000	560
2011-10-20	171	171	165	166	207,000	553.33
2011-10-19	177	179	167	170	862,000	566.67
2011-10-18	154	200	154	175	1,675,000	583.33
2011-10-17	155	159	155	158	31,000	526.67
2011-10-14	157	158	152	152	39,000	506.67
2011-10-13	161	161	159	160	19,000	533.33
2011-10-12	159	162	159	161	75,000	536.67
2011-10-11	160	162	158	162	131,000	540
2011-10-07	156	157	155	157	70,000	523.33
2011-10-06	150	154	149	153	70,000	510
2011-10-05	150	150	148	149	57,000	496.67
2011-10-04	147	149	147	147	49,000	490
2011-10-03	155	155	150	150	65,000	500
2011-09-30	158	159	155	155	93,000	516.67
2011-09-29	151	159	150	159	130,000	530
2011-09-28	148	152	147	152	160,000	506.67
2011-09-27	145	150	144	150	162,000	500
2011-09-26	146	146	142	142	142,000	473.33
2011-09-22	144	146	143	146	107,000	486.67
2011-09-21	145	146	144	146	58,000	486.67
2011-09-20	144	146	143	144	212,000	480
2011-09-16	151	151	142	143	554,000	476.67
2011-09-15	146	149	146	149	65,000	496.67
2011-09-14	149	150	146	147	84,000	490
2011-09-13	144	149	144	148	60,000	493.33
2011-09-12	144	145	143	143	138,000	476.67
2011-09-09	147	151	144	149	389,000	496.67
2011-09-08	152	152	151	152	64,000	506.67
2011-09-07	153	154	152	153	43,000	510
2011-09-06	155	155	151	155	90,000	516.67
2011-09-05	153	158	152	158	24,000	526.67
2011-09-02	152	157	152	156	66,000	520
2011-09-01	157	157	152	155	48,000	516.67
2011-08-31	155	155	153	155	41,000	516.67
2011-08-30	158	158	154	157	48,000	523.33
2011-08-29	155	158	151	158	92,000	526.67
2011-08-26	147	155	147	153	42,000	510
2011-08-25	151	151	150	150	40,000	500
2011-08-24	150	151	148	148	45,000	493.33
2011-08-23	140	156	140	151	124,000	503.33
2011-08-22	141	143	140	140	71,000	466.67
2011-08-19	142	144	142	142	87,000	473.33
2011-08-18	146	148	145	145	37,000	483.33
2011-08-17	146	148	145	146	38,000	486.67
2011-08-16	147	147	146	147	68,000	490
2011-08-15	148	149	146	147	57,000	490
2011-08-12	154	154	148	149	47,000	496.67
2011-08-11	145	151	145	150	62,000	500
2011-08-10	148	148	143	145	114,000	483.33
2011-08-09	141	144	138	143	111,000	476.67
2011-08-08	145	147	144	144	57,000	480
2011-08-05	145	148	145	147	102,000	490
2011-08-04	150	152	150	150	54,000	500
2011-08-03	151	152	150	150	85,000	500
2011-08-02	155	156	153	153	90,000	510
2011-08-01	156	159	155	158	26,000	526.67
2011-07-29	158	159	156	156	46,000	520
2011-07-28	160	161	156	160	125,000	533.33
2011-07-27	164	164	162	162	56,000	540
2011-07-26	163	166	163	164	30,000	546.67
2011-07-25	164	164	163	163	36,000	543.33
2011-07-22	166	166	164	164	56,000	546.67
2011-07-21	166	168	166	166	16,000	553.33
2011-07-20	168	170	168	168	27,000	560
2011-07-19	167	170	167	170	33,000	566.67
2011-07-15	166	170	164	168	49,000	560
2011-07-14	169	170	169	170	28,000	566.67
2011-07-13	169	175	169	173	27,000	576.67
2011-07-12	170	172	169	172	27,000	573.33
2011-07-11	175	175	172	173	131,000	576.67
2011-07-08	170	174	170	174	97,000	580
2011-07-07	166	170	165	168	47,000	560
2011-07-06	163	168	163	168	74,000	560
2011-07-05	163	165	163	164	24,000	546.67
2011-07-04	163	165	162	164	33,000	546.67
2011-07-01	164	165	161	163	37,000	543.33
2011-06-30	160	164	160	164	51,000	546.67
2011-06-29	161	161	158	160	25,000	533.33
2011-06-28	160	160	157	158	116,000	526.67
2011-06-27	157	157	154	156	77,000	520
2011-06-24	154	161	154	159	76,000	530
2011-06-23	152	154	151	154	37,000	513.33
2011-06-22	150	155	150	155	74,000	516.67
2011-06-21	151	152	148	150	48,000	500
2011-06-20	147	150	147	149	29,000	496.67
2011-06-17	151	152	147	147	65,000	490
2011-06-16	150	152	150	150	28,000	500
2011-06-15	153	153	151	151	29,000	503.33
2011-06-14	149	152	149	151	25,000	503.33
2011-06-13	150	151	147	149	105,000	496.67
2011-06-10	150	154	150	152	217,000	506.67
2011-06-09	152	152	150	151	102,000	503.33
2011-06-08	151	153	151	152	20,000	506.67
2011-06-07	150	151	150	151	14,000	503.33
2011-06-06	150	153	150	152	21,000	506.67
2011-06-03	153	153	150	150	83,000	500
2011-06-02	152	153	152	152	41,000	506.67
2011-06-01	157	157	155	157	18,000	523.33
2011-05-31	154	157	154	156	30,000	520
2011-05-30	156	156	151	154	60,000	513.33
2011-05-27	153	154	152	153	36,000	510
2011-05-26	152	156	152	155	25,000	516.67
2011-05-25	152	153	150	153	40,000	510
2011-05-24	154	154	151	151	29,000	503.33
2011-05-23	154	154	152	154	54,000	513.33
2011-05-20	155	156	155	155	23,000	516.67
2011-05-19	157	160	155	155	25,000	516.67
2011-05-18	156	158	156	158	19,000	526.67
2011-05-17	156	157	156	156	21,000	520
2011-05-16	157	158	156	156	52,000	520
2011-05-13	163	163	157	157	89,000	523.33
2011-05-12	164	164	163	164	23,000	546.67
2011-05-11	167	167	166	166	20,000	553.33
2011-05-10	168	168	165	167	59,000	556.67
2011-05-09	165	168	164	168	45,000	560
2011-05-06	164	165	160	165	32,000	550
2011-05-02	162	165	161	164	43,000	546.67
2011-04-28	162	162	158	158	69,000	526.67
2011-04-27	159	160	158	158	35,000	526.67
2011-04-26	161	161	157	158	66,000	526.67
2011-04-25	162	165	160	160	100,000	533.33
2011-04-22	161	161	159	160	32,000	533.33
2011-04-21	162	162	161	161	23,000	536.67
2011-04-20	161	164	161	162	34,000	540
2011-04-19	160	161	159	161	36,000	536.67
2011-04-18	165	165	161	163	95,000	543.33
2011-04-15	167	169	165	166	36,000	553.33
2011-04-14	167	170	163	170	43,000	566.67
2011-04-13	167	171	167	167	26,000	556.67
2011-04-12	168	169	167	167	30,000	556.67
2011-04-11	171	172	170	171	70,000	570
2011-04-08	161	170	161	170	82,000	566.67
2011-04-07	163	164	160	162	38,000	540
2011-04-06	169	169	161	162	41,000	540
2011-04-05	172	172	165	166	54,000	553.33
2011-04-04	174	175	173	174	37,000	580
2011-04-01	181	181	171	171	61,000	570
2011-03-31	174	183	174	182	82,000	606.67
2011-03-30	169	175	167	175	87,000	583.33
2011-03-29	169	170	164	170	125,000	566.67
2011-03-28	171	172	168	172	262,000	573.33
2011-03-25	170	171	166	169	85,000	563.33
2011-03-24	165	168	165	165	79,000	550
2011-03-23	162	166	160	165	83,000	550
2011-03-22	158	162	158	161	103,000	536.67
2011-03-18	145	152	145	152	128,000	506.67
2011-03-17	141	145	131	140	242,000	466.67
2011-03-16	139	144	133	143	184,000	476.67
2011-03-15	164	165	130	136	246,000	453.33
2011-03-14	166	173	166	167	108,000	556.67
2011-03-11	184	185	181	181	321,000	603.33
2011-03-10	187	188	185	185	167,000	616.67
2011-03-09	190	192	188	188	86,000	626.67
2011-03-08	187	191	187	188	37,000	626.67
2011-03-07	191	191	188	188	62,000	626.67
2011-03-04	194	194	191	191	31,000	636.67
2011-03-03	190	192	190	191	24,000	636.67
2011-03-02	193	193	190	190	59,000	633.33
2011-03-01	192	196	192	195	62,000	650
2011-02-28	195	195	193	193	36,000	643.33
2011-02-25	190	192	188	191	33,000	636.67
2011-02-24	192	193	188	190	53,000	633.33
2011-02-23	193	196	193	193	55,000	643.33
2011-02-22	199	200	192	194	68,000	646.67
2011-02-21	201	202	201	202	21,000	673.33
2011-02-18	200	202	200	200	52,000	666.67
2011-02-17	199	202	198	202	60,000	673.33
2011-02-16	202	202	199	199	60,000	663.33
2011-02-15	201	202	201	201	20,000	670
2011-02-14	203	204	202	202	25,000	673.33
2011-02-10	202	204	199	203	97,000	676.67
2011-02-09	202	203	201	202	130,000	673.33
2011-02-08	201	205	201	202	107,000	673.33
2011-02-07	198	201	197	201	71,000	670
2011-02-04	196	198	196	197	33,000	656.67
2011-02-03	195	197	195	196	39,000	653.33
2011-02-02	192	196	191	195	78,000	650
2011-02-01	192	192	191	191	37,000	636.67
2011-01-31	191	193	188	191	69,000	636.67
2011-01-28	196	196	192	192	155,000	640
2011-01-27	192	195	192	195	39,000	650
2011-01-26	192	193	191	191	46,000	636.67
2011-01-25	190	195	190	194	97,000	646.67
2011-01-24	191	193	190	190	65,000	633.33
2011-01-21	193	194	190	190	72,000	633.33
2011-01-20	195	197	195	195	43,000	650
2011-01-19	197	198	195	198	62,000	660
2011-01-18	195	198	195	197	25,000	656.67
2011-01-17	195	200	194	195	54,000	650
2011-01-14	200	200	195	195	100,000	650
2011-01-13	199	201	198	201	37,000	670
2011-01-12	200	200	192	198	104,000	660
2011-01-11	199	200	197	200	199,000	666.67
2011-01-07	191	196	191	195	117,000	650
2011-01-06	191	192	189	190	77,000	633.33
2011-01-05	189	192	189	191	35,000	636.67
2011-01-04	189	192	189	191	34,000	636.67

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