株式
  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
2012-12-28219220215217107,000723.33
2012-12-27212217212216135,000720
2012-12-2621121321021156,000703.33
2012-12-2521021320821172,000703.33
2012-12-2121021220820972,000696.67
2012-12-2021021220821094,000700
2012-12-1920721020620880,000693.33
2012-12-1820620820620647,000686.67
2012-12-1720920920520651,000686.67
2012-12-14203209203207219,000690
2012-12-1320820920720837,000693.33
2012-12-1220520620420534,000683.33
2012-12-1120520520420428,000680
2012-12-1020420620420659,000686.67
2012-12-07210212205205107,000683.33
2012-12-0621121421021367,000710
2012-12-0521021220821284,000706.67
2012-12-0420921020921032,000700
2012-12-0320920920420960,000696.67
2012-11-3021721720820896,000693.33
2012-11-2921722021521766,000723.33
2012-11-2821821821321663,000720
2012-11-2721321821221896,000726.67
2012-11-2621421520721186,000703.33
2012-11-2221521520821266,000706.67
2012-11-2121521520921246,000706.67
2012-11-2021921921321464,000713.33
2012-11-1921521921421738,000723.33
2012-11-1620721320721356,000710
2012-11-1520620920320947,000696.67
2012-11-1420620820420651,000686.67
2012-11-1320620920020994,000696.67
2012-11-12204210202202125,000673.33
2012-11-0920520620320446,000680
2012-11-0821121120420567,000683.33
2012-11-0721521521221234,000706.67
2012-11-0621421421221435,000713.33
2012-11-0521121821121567,000716.67
2012-11-02203217203216262,000720
2012-11-0119720019720068,000666.67
2012-10-3119619719519794,000656.67
2012-10-30196199196198242,000660
2012-10-29198199195197118,000656.67
2012-10-26198198195196125,000653.33
2012-10-2519319819319886,000660
2012-10-2419419419219498,000646.67
2012-10-2319919919519571,000650
2012-10-2219820019819933,000663.33
2012-10-19200201195200117,000666.67
2012-10-1820220320020374,000676.67
2012-10-17197202197202101,000673.33
2012-10-1619519719419779,000656.67
2012-10-1519219419119369,000643.33
2012-10-1219319619219362,000643.33
2012-10-11194196193193131,000643.33
2012-10-10194196190193155,000643.33
2012-10-0920120119819881,000660
2012-10-05200203200201103,000670
2012-10-04198201198199150,000663.33
2012-10-03202202198198132,000660
2012-10-02195203194201230,000670
2012-10-01195196194195111,000650
2012-09-28205205199199157,000663.33
2012-09-2720420420120377,000676.67
2012-09-2620020420020453,000680
2012-09-25202203199203165,000676.67
2012-09-2420820920320472,000680
2012-09-2120720920620839,000693.33
2012-09-2020920920520550,000683.33
2012-09-1920821020820957,000696.67
2012-09-1821221220520757,000690
2012-09-14207211207211152,000703.33
2012-09-1320320520220473,000680
2012-09-1219920319920140,000670
2012-09-1119819919719943,000663.33
2012-09-1020020019819961,000663.33
2012-09-0719319719319767,000656.67
2012-09-0619319319019045,000633.33
2012-09-0519219419019248,000640
2012-09-0419919919219380,000643.33
2012-09-0320320419919976,000663.33
2012-08-3120720720220341,000676.67
2012-08-3021221220820826,000693.33
2012-08-2921221321021165,000703.33
2012-08-2821121220620782,000690
2012-08-2721721721121178,000703.33
2012-08-2421421721421655,000720
2012-08-23213221211216142,000720
2012-08-2221021321021343,000710
2012-08-2121021520821455,000713.33
2012-08-2021521721121174,000703.33
2012-08-17213217212216105,000720
2012-08-16208214205213135,000710
2012-08-1520520620020667,000686.67
2012-08-14205210205205103,000683.33
2012-08-1319920619820538,000683.33
2012-08-1020120420020186,000670
2012-08-0920020319720377,000676.67
2012-08-0819820019620083,000666.67
2012-08-0719119619119540,000650
2012-08-0618919418919222,000640
2012-08-0318819118818937,000630
2012-08-0219419419119243,000640
2012-08-0119719919019355,000643.33
2012-07-3119319819319829,000660
2012-07-3018819318819388,000643.33
2012-07-2719019218818866,000626.67
2012-07-2618819118618876,000626.67
2012-07-2518518718418660,000620
2012-07-2418719118518669,000620
2012-07-2319219518918974,000630
2012-07-2019619819219263,000640
2012-07-1919620019319980,000663.33
2012-07-1820120319119185,000636.67
2012-07-1720720720120398,000676.67
2012-07-1320521020521059,000700
2012-07-1220920920520571,000683.33
2012-07-1121121220820878,000693.33
2012-07-10211217209211284,000703.33
2012-07-09202210202209171,000696.67
2012-07-0619820519820275,000673.33
2012-07-0520420420120139,000670
2012-07-0420220620120285,000673.33
2012-07-03205212201202139,000673.33
2012-07-02207211201207170,000690
2012-06-29205209200207212,000690
2012-06-28198205196205270,000683.33
2012-06-27184193184193162,000643.33
2012-06-2618018418018292,000606.67
2012-06-2518118618018079,000600
2012-06-2218018117818138,000603.33
2012-06-2117718117718140,000603.33
2012-06-2017617917617746,000590
2012-06-1917518017417493,000580
2012-06-1817417717417673,000586.67
2012-06-1517417517017060,000566.67
2012-06-1417517817117487,000580
2012-06-1317917917417779,000590
2012-06-1217517617417662,000586.67
2012-06-11176181176178100,000593.33
2012-06-08182182174176227,000586.67
2012-06-07177182176181135,000603.33
2012-06-0617617717517694,000586.67
2012-06-05175176171175124,000583.33
2012-06-04165176165174181,000580
2012-06-01168170165168103,000560
2012-05-31170171166170118,000566.67
2012-05-3017417617117483,000580
2012-05-2917317617117590,000583.33
2012-05-2817717717117287,000573.33
2012-05-25175175173174116,000580
2012-05-2417517817317466,000580
2012-05-23180180174174134,000580
2012-05-2218018117818074,000600
2012-05-2117217717217757,000590
2012-05-18181182172174214,000580
2012-05-17183187183186106,000620
2012-05-16187190183188213,000626.67
2012-05-15183192175189268,000630
2012-05-14193193185185237,000616.67
2012-05-11206207193193419,000643.33
2012-05-10202207202207198,000690
2012-05-09209210204205342,000683.33
2012-05-08208214206210644,000700
2012-05-07206210206206341,000686.67
2012-05-02214215211211270,000703.33
2012-05-01215215210214260,000713.33
2012-04-27222222213216461,000720
2012-04-26228230217220976,000733.33
2012-04-252132292132251,457,000750
2012-04-242182202112141,294,000713.33
2012-04-232162342132223,628,000740
2012-04-202022152012111,594,000703.33
2012-04-19204207198200969,000666.67
2012-04-182062091972052,433,000683.33
2012-04-172182242092096,923,000696.67
2012-04-161792111792051,678,000683.33
2012-04-1317918017917914,000596.67
2012-04-1218218217817837,000593.33
2012-04-1118218418118352,000610
2012-04-1018618618318458,000613.33
2012-04-0918218718118584,000616.67
2012-04-0618218217918274,000606.67
2012-04-0518418418118275,000606.67
2012-04-0418618818418463,000613.33
2012-04-0318818918618658,000620
2012-04-0219119218818886,000626.67
2012-03-3019019318819084,000633.33
2012-03-2919119218819186,000636.67
2012-03-28189190185189173,000630
2012-03-27191194190194419,000646.67
2012-03-26187191186186190,000620
2012-03-23186189186188116,000626.67
2012-03-22193194188189170,000630
2012-03-21197198193193192,000643.33
2012-03-19209211195197272,000656.67
2012-03-16205210205208198,000693.33
2012-03-15202206201205142,000683.33
2012-03-14204206199199190,000663.33
2012-03-13203205203203111,000676.67
2012-03-12202203199200214,000666.67
2012-03-09198207197203449,000676.67
2012-03-08199200196198146,000660
2012-03-07192198192198202,000660
2012-03-06187195187193175,000643.33
2012-03-0518618718618754,000623.33
2012-03-0218218918218657,000620
2012-03-0118718818318488,000613.33
2012-02-29187190185187142,000623.33
2012-02-28183185183185112,000616.67
2012-02-2718218318118364,000610
2012-02-2418118217918291,000606.67
2012-02-2318118117918081,000600
2012-02-22182184180180132,000600
2012-02-2118018117917957,000596.67
2012-02-2017918117918032,000600
2012-02-1718018017917935,000596.67
2012-02-1617818017817932,000596.67
2012-02-1517818117817964,000596.67
2012-02-1417717917717975,000596.67
2012-02-1318018017817847,000593.33
2012-02-10180182179181115,000603.33
2012-02-09179196179181412,000603.33
2012-02-0817818017818067,000600
2012-02-0717918017817943,000596.67
2012-02-0617918017717741,000590
2012-02-0318118117817824,000593.33
2012-02-0217918117917941,000596.67
2012-02-0118118117717966,000596.67
2012-01-3118018117817960,000596.67
2012-01-3018118217817868,000593.33
2012-01-2717818017817942,000596.67
2012-01-2617818017817940,000596.67
2012-01-2517817917617757,000590
2012-01-2418218318018034,000600
2012-01-2318118318018152,000603.33
2012-01-2018018217918170,000603.33
2012-01-1917517717517738,000590
2012-01-1817317517217445,000580
2012-01-1717317517217371,000576.67
2012-01-1617617617417514,000583.33
2012-01-1317517717517721,000590
2012-01-1217617717417439,000580
2012-01-1117817917617743,000590
2012-01-10179181178178146,000593.33
2012-01-0617717917517872,000593.33
2012-01-0517818217717757,000590
2012-01-0417718017618069,000600

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