1. HOME >
  2. 株価時系列 >
  3. 3708 >
  4. 2012年

3708 特種東海製紙(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28219220215217107,0002,170
2012-12-27212217212216135,0002,160
2012-12-2621121321021156,0002,110
2012-12-2521021320821172,0002,110
2012-12-2121021220820972,0002,090
2012-12-2021021220821094,0002,100
2012-12-1920721020620880,0002,080
2012-12-1820620820620647,0002,060
2012-12-1720920920520651,0002,060
2012-12-14203209203207219,0002,070
2012-12-1320820920720837,0002,080
2012-12-1220520620420534,0002,050
2012-12-1120520520420428,0002,040
2012-12-1020420620420659,0002,060
2012-12-07210212205205107,0002,050
2012-12-0621121421021367,0002,130
2012-12-0521021220821284,0002,120
2012-12-0420921020921032,0002,100
2012-12-0320920920420960,0002,090
2012-11-3021721720820896,0002,080
2012-11-2921722021521766,0002,170
2012-11-2821821821321663,0002,160
2012-11-2721321821221896,0002,180
2012-11-2621421520721186,0002,110
2012-11-2221521520821266,0002,120
2012-11-2121521520921246,0002,120
2012-11-2021921921321464,0002,140
2012-11-1921521921421738,0002,170
2012-11-1620721320721356,0002,130
2012-11-1520620920320947,0002,090
2012-11-1420620820420651,0002,060
2012-11-1320620920020994,0002,090
2012-11-12204210202202125,0002,020
2012-11-0920520620320446,0002,040
2012-11-0821121120420567,0002,050
2012-11-0721521521221234,0002,120
2012-11-0621421421221435,0002,140
2012-11-0521121821121567,0002,150
2012-11-02203217203216262,0002,160
2012-11-0119720019720068,0002,000
2012-10-3119619719519794,0001,970
2012-10-30196199196198242,0001,980
2012-10-29198199195197118,0001,970
2012-10-26198198195196125,0001,960
2012-10-2519319819319886,0001,980
2012-10-2419419419219498,0001,940
2012-10-2319919919519571,0001,950
2012-10-2219820019819933,0001,990
2012-10-19200201195200117,0002,000
2012-10-1820220320020374,0002,030
2012-10-17197202197202101,0002,020
2012-10-1619519719419779,0001,970
2012-10-1519219419119369,0001,930
2012-10-1219319619219362,0001,930
2012-10-11194196193193131,0001,930
2012-10-10194196190193155,0001,930
2012-10-0920120119819881,0001,980
2012-10-05200203200201103,0002,010
2012-10-04198201198199150,0001,990
2012-10-03202202198198132,0001,980
2012-10-02195203194201230,0002,010
2012-10-01195196194195111,0001,950
2012-09-28205205199199157,0001,990
2012-09-2720420420120377,0002,030
2012-09-2620020420020453,0002,040
2012-09-25202203199203165,0002,030
2012-09-2420820920320472,0002,040
2012-09-2120720920620839,0002,080
2012-09-2020920920520550,0002,050
2012-09-1920821020820957,0002,090
2012-09-1821221220520757,0002,070
2012-09-14207211207211152,0002,110
2012-09-1320320520220473,0002,040
2012-09-1219920319920140,0002,010
2012-09-1119819919719943,0001,990
2012-09-1020020019819961,0001,990
2012-09-0719319719319767,0001,970
2012-09-0619319319019045,0001,900
2012-09-0519219419019248,0001,920
2012-09-0419919919219380,0001,930
2012-09-0320320419919976,0001,990
2012-08-3120720720220341,0002,030
2012-08-3021221220820826,0002,080
2012-08-2921221321021165,0002,110
2012-08-2821121220620782,0002,070
2012-08-2721721721121178,0002,110
2012-08-2421421721421655,0002,160
2012-08-23213221211216142,0002,160
2012-08-2221021321021343,0002,130
2012-08-2121021520821455,0002,140
2012-08-2021521721121174,0002,110
2012-08-17213217212216105,0002,160
2012-08-16208214205213135,0002,130
2012-08-1520520620020667,0002,060
2012-08-14205210205205103,0002,050
2012-08-1319920619820538,0002,050
2012-08-1020120420020186,0002,010
2012-08-0920020319720377,0002,030
2012-08-0819820019620083,0002,000
2012-08-0719119619119540,0001,950
2012-08-0618919418919222,0001,920
2012-08-0318819118818937,0001,890
2012-08-0219419419119243,0001,920
2012-08-0119719919019355,0001,930
2012-07-3119319819319829,0001,980
2012-07-3018819318819388,0001,930
2012-07-2719019218818866,0001,880
2012-07-2618819118618876,0001,880
2012-07-2518518718418660,0001,860
2012-07-2418719118518669,0001,860
2012-07-2319219518918974,0001,890
2012-07-2019619819219263,0001,920
2012-07-1919620019319980,0001,990
2012-07-1820120319119185,0001,910
2012-07-1720720720120398,0002,030
2012-07-1320521020521059,0002,100
2012-07-1220920920520571,0002,050
2012-07-1121121220820878,0002,080
2012-07-10211217209211284,0002,110
2012-07-09202210202209171,0002,090
2012-07-0619820519820275,0002,020
2012-07-0520420420120139,0002,010
2012-07-0420220620120285,0002,020
2012-07-03205212201202139,0002,020
2012-07-02207211201207170,0002,070
2012-06-29205209200207212,0002,070
2012-06-28198205196205270,0002,050
2012-06-27184193184193162,0001,930
2012-06-2618018418018292,0001,820
2012-06-2518118618018079,0001,800
2012-06-2218018117818138,0001,810
2012-06-2117718117718140,0001,810
2012-06-2017617917617746,0001,770
2012-06-1917518017417493,0001,740
2012-06-1817417717417673,0001,760
2012-06-1517417517017060,0001,700
2012-06-1417517817117487,0001,740
2012-06-1317917917417779,0001,770
2012-06-1217517617417662,0001,760
2012-06-11176181176178100,0001,780
2012-06-08182182174176227,0001,760
2012-06-07177182176181135,0001,810
2012-06-0617617717517694,0001,760
2012-06-05175176171175124,0001,750
2012-06-04165176165174181,0001,740
2012-06-01168170165168103,0001,680
2012-05-31170171166170118,0001,700
2012-05-3017417617117483,0001,740
2012-05-2917317617117590,0001,750
2012-05-2817717717117287,0001,720
2012-05-25175175173174116,0001,740
2012-05-2417517817317466,0001,740
2012-05-23180180174174134,0001,740
2012-05-2218018117818074,0001,800
2012-05-2117217717217757,0001,770
2012-05-18181182172174214,0001,740
2012-05-17183187183186106,0001,860
2012-05-16187190183188213,0001,880
2012-05-15183192175189268,0001,890
2012-05-14193193185185237,0001,850
2012-05-11206207193193419,0001,930
2012-05-10202207202207198,0002,070
2012-05-09209210204205342,0002,050
2012-05-08208214206210644,0002,100
2012-05-07206210206206341,0002,060
2012-05-02214215211211270,0002,110
2012-05-01215215210214260,0002,140
2012-04-27222222213216461,0002,160
2012-04-26228230217220976,0002,200
2012-04-252132292132251,457,0002,250
2012-04-242182202112141,294,0002,140
2012-04-232162342132223,628,0002,220
2012-04-202022152012111,594,0002,110
2012-04-19204207198200969,0002,000
2012-04-182062091972052,433,0002,050
2012-04-172182242092096,923,0002,090
2012-04-161792111792051,678,0002,050
2012-04-1317918017917914,0001,790
2012-04-1218218217817837,0001,780
2012-04-1118218418118352,0001,830
2012-04-1018618618318458,0001,840
2012-04-0918218718118584,0001,850
2012-04-0618218217918274,0001,820
2012-04-0518418418118275,0001,820
2012-04-0418618818418463,0001,840
2012-04-0318818918618658,0001,860
2012-04-0219119218818886,0001,880
2012-03-3019019318819084,0001,900
2012-03-2919119218819186,0001,910
2012-03-28189190185189173,0001,890
2012-03-27191194190194419,0001,940
2012-03-26187191186186190,0001,860
2012-03-23186189186188116,0001,880
2012-03-22193194188189170,0001,890
2012-03-21197198193193192,0001,930
2012-03-19209211195197272,0001,970
2012-03-16205210205208198,0002,080
2012-03-15202206201205142,0002,050
2012-03-14204206199199190,0001,990
2012-03-13203205203203111,0002,030
2012-03-12202203199200214,0002,000
2012-03-09198207197203449,0002,030
2012-03-08199200196198146,0001,980
2012-03-07192198192198202,0001,980
2012-03-06187195187193175,0001,930
2012-03-0518618718618754,0001,870
2012-03-0218218918218657,0001,860
2012-03-0118718818318488,0001,840
2012-02-29187190185187142,0001,870
2012-02-28183185183185112,0001,850
2012-02-2718218318118364,0001,830
2012-02-2418118217918291,0001,820
2012-02-2318118117918081,0001,800
2012-02-22182184180180132,0001,800
2012-02-2118018117917957,0001,790
2012-02-2017918117918032,0001,800
2012-02-1718018017917935,0001,790
2012-02-1617818017817932,0001,790
2012-02-1517818117817964,0001,790
2012-02-1417717917717975,0001,790
2012-02-1318018017817847,0001,780
2012-02-10180182179181115,0001,810
2012-02-09179196179181412,0001,810
2012-02-0817818017818067,0001,800
2012-02-0717918017817943,0001,790
2012-02-0617918017717741,0001,770
2012-02-0318118117817824,0001,780
2012-02-0217918117917941,0001,790
2012-02-0118118117717966,0001,790
2012-01-3118018117817960,0001,790
2012-01-3018118217817868,0001,780
2012-01-2717818017817942,0001,790
2012-01-2617818017817940,0001,790
2012-01-2517817917617757,0001,770
2012-01-2418218318018034,0001,800
2012-01-2318118318018152,0001,810
2012-01-2018018217918170,0001,810
2012-01-1917517717517738,0001,770
2012-01-1817317517217445,0001,740
2012-01-1717317517217371,0001,730
2012-01-1617617617417514,0001,750
2012-01-1317517717517721,0001,770
2012-01-1217617717417439,0001,740
2012-01-1117817917617743,0001,770
2012-01-10179181178178146,0001,780
2012-01-0617717917517872,0001,780
2012-01-0517818217717757,0001,770
2012-01-0417718017618069,0001,800

分割・併合履歴 ： [2016-09-28]1株→0.1株