株式
  1. HOME >
  2. 株価時系列 >
  3. 3708 >
  4. 2013年

3708 特種東海製紙(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30214215212215198,000716.67
2013-12-27209211208211175,000703.33
2013-12-26205209204208124,000693.33
2013-12-2520420520420578,000683.33
2013-12-24205206204205110,000683.33
2013-12-2020620720420595,000683.33
2013-12-19208209205205207,000683.33
2013-12-18207208206208113,000693.33
2013-12-1720620720620737,000690
2013-12-1620620720520544,000683.33
2013-12-13203208203206369,000686.67
2013-12-1220620720520575,000683.33
2013-12-1120720820620650,000686.67
2013-12-1020820820720799,000690
2013-12-0920520720520768,000690
2013-12-0620420720420548,000683.33
2013-12-0520620820520550,000683.33
2013-12-0420720820520572,000683.33
2013-12-0320820920720748,000690
2013-12-0220720920720757,000690
2013-11-29209209206206100,000686.67
2013-11-2820920920820944,000696.67
2013-11-2720720820620844,000693.33
2013-11-2620720920720754,000690
2013-11-2520820920720954,000696.67
2013-11-22208210207208113,000693.33
2013-11-21207208206208140,000693.33
2013-11-2020520620420665,000686.67
2013-11-1920520620420541,000683.33
2013-11-1820420520420457,000680
2013-11-15204204203204100,000680
2013-11-1420320420320466,000680
2013-11-1320320320220250,000673.33
2013-11-1220120320120357,000676.67
2013-11-1120320320020078,000666.67
2013-11-0820120320020267,000673.33
2013-11-0720120220120160,000670
2013-11-0620120220020247,000673.33
2013-11-0520220219920094,000666.67
2013-11-0120320320020054,000666.67
2013-10-31200203200202103,000673.33
2013-10-3020220320020280,000673.33
2013-10-2920220220020043,000666.67
2013-10-2820020219920255,000673.33
2013-10-2520220219919949,000663.33
2013-10-2420220220020147,000670
2013-10-2320320420120149,000670
2013-10-2220120320120362,000676.67
2013-10-2120120120020147,000670
2013-10-1820120119920077,000666.67
2013-10-1720020120020146,000670
2013-10-16200202199200110,000666.67
2013-10-1520020320020370,000676.67
2013-10-1119920319920366,000676.67
2013-10-10200200196199149,000663.33
2013-10-0919720119720196,000670
2013-10-08198199196199115,000663.33
2013-10-0720220219920070,000666.67
2013-10-0420220320220261,000673.33
2013-10-0320420420320365,000676.67
2013-10-0220520520320472,000680
2013-10-01204205203204183,000680
2013-09-30206208204206113,000686.67
2013-09-2720820920720847,000693.33
2013-09-2620620820520877,000693.33
2013-09-25209209206208219,000693.33
2013-09-24209209207208103,000693.33
2013-09-20208210206209183,000696.67
2013-09-19208210206209115,000696.67
2013-09-1820720920720859,000693.33
2013-09-1720720820620647,000686.67
2013-09-13204207204207200,000690
2013-09-1220520620420640,000686.67
2013-09-1120520620520649,000686.67
2013-09-10205206204205100,000683.33
2013-09-09206206199205130,000683.33
2013-09-0620120320020344,000676.67
2013-09-0520020119920145,000670
2013-09-0419820119820133,000670
2013-09-0320120119520069,000666.67
2013-09-0219719819619653,000653.33
2013-08-30200201196196196,000653.33
2013-08-2920320320020171,000670
2013-08-2820420420220249,000673.33
2013-08-2720520620220451,000680
2013-08-2620320520320434,000680
2013-08-2320220320020347,000676.67
2013-08-2220120320120235,000673.33
2013-08-2120020119920158,000670
2013-08-2020020120020055,000666.67
2013-08-1920220220020149,000670
2013-08-1620120420120239,000673.33
2013-08-15204207201201123,000670
2013-08-1421021020620843,000693.33
2013-08-13204210202210128,000700
2013-08-1220320320120145,000670
2013-08-0920120320120265,000673.33
2013-08-0820120420120151,000670
2013-08-0720320520120146,000670
2013-08-0620220520120567,000683.33
2013-08-0520020420020134,000670
2013-08-0220320420220450,000680
2013-08-0119820419820138,000670
2013-07-3120020119819862,000660
2013-07-3020020419820147,000670
2013-07-2920720720020075,000666.67
2013-07-2620720820420782,000690
2013-07-2521021020820851,000693.33
2013-07-2420921020821024,000700
2013-07-2320821020720962,000696.67
2013-07-2220620920320982,000696.67
2013-07-19210210206207110,000690
2013-07-1820820920820961,000696.67
2013-07-1720620820620771,000690
2013-07-1620620820620743,000690
2013-07-1220320620320552,000683.33
2013-07-1120320420020352,000676.67
2013-07-10206206202203161,000676.67
2013-07-09203206202205133,000683.33
2013-07-0820320320020061,000666.67
2013-07-0519820219820278,000673.33
2013-07-0420020219919934,000663.33
2013-07-0320320419920293,000673.33
2013-07-0220020319820353,000676.67
2013-07-0120020019619944,000663.33
2013-06-28198200197198160,000660
2013-06-27188194188194100,000646.67
2013-06-2618718818618727,000623.33
2013-06-2518818818518554,000616.67
2013-06-2419319418518954,000630
2013-06-21185193182193147,000643.33
2013-06-20188189184186103,000620
2013-06-1918718918718953,000630
2013-06-1818718718518541,000616.67
2013-06-1718118618118444,000613.33
2013-06-14182184181181321,000603.33
2013-06-13187187182182123,000606.67
2013-06-1218518918518773,000623.33
2013-06-1118919118718772,000623.33
2013-06-1019319318718999,000630
2013-06-07186186181183149,000610
2013-06-06190190187188134,000626.67
2013-06-0519619819219283,000640
2013-06-04195196192196162,000653.33
2013-06-03198198192193177,000643.33
2013-05-3120320319920095,000666.67
2013-05-30201202198198164,000660
2013-05-29204204201201106,000670
2013-05-28202206201202118,000673.33
2013-05-27205206201203171,000676.67
2013-05-24205211205205212,000683.33
2013-05-23214217205205286,000683.33
2013-05-22216216214214202,000713.33
2013-05-21216216213214124,000713.33
2013-05-20212217212215165,000716.67
2013-05-17212214211212132,000706.67
2013-05-16214215211212166,000706.67
2013-05-15217217212213324,000710
2013-05-14219222218220128,000733.33
2013-05-1321922121921982,000730
2013-05-10221221218220154,000733.33
2013-05-09220220217218140,000726.67
2013-05-08219222218218228,000726.67
2013-05-07215218215217172,000723.33
2013-05-0221421421221235,000706.67
2013-05-01213214212212129,000706.67
2013-04-30216216212213128,000710
2013-04-26215217214214117,000713.33
2013-04-25215217214215151,000716.67
2013-04-2421221421221488,000713.33
2013-04-23212214209212121,000706.67
2013-04-2221021321021155,000703.33
2013-04-1921021020820860,000693.33
2013-04-1821121121021085,000700
2013-04-1721121221121172,000703.33
2013-04-16210212209211105,000703.33
2013-04-15217217210211320,000703.33
2013-04-1221521721521670,000720
2013-04-1121721721521783,000723.33
2013-04-10215216212215156,000716.67
2013-04-0921721721521683,000720
2013-04-08218222214218214,000726.67
2013-04-05214215211215161,000716.67
2013-04-04204213203212101,000706.67
2013-04-03201208201207133,000690
2013-04-02204204200201130,000670
2013-04-0121621620620681,000686.67
2013-03-2921821821421495,000713.33
2013-03-2822222221722077,000733.33
2013-03-27219223218222187,000740
2013-03-26224226222226611,000753.33
2013-03-25229229224224256,000746.67
2013-03-22229230227227165,000756.67
2013-03-21229232228229183,000763.33
2013-03-19229231228229151,000763.33
2013-03-18230231226228245,000760
2013-03-15227233227232371,000773.33
2013-03-14221224221223105,000743.33
2013-03-1321922321922291,000740
2013-03-12224224219219217,000730
2013-03-11220226220224190,000746.67
2013-03-08214222214220467,000733.33
2013-03-07218219217218155,000726.67
2013-03-06217218215217120,000723.33
2013-03-05218219214214131,000713.33
2013-03-04219219214214155,000713.33
2013-03-01220220216216123,000720
2013-02-28217220213220241,000733.33
2013-02-27209215209213155,000710
2013-02-26207211206209111,000696.67
2013-02-25210212209210114,000700
2013-02-22206209206208114,000693.33
2013-02-21214217204208477,000693.33
2013-02-20213216210214285,000713.33
2013-02-19213218210212178,000706.67
2013-02-1820921520921487,000713.33
2013-02-15211212207208123,000693.33
2013-02-1421121421121165,000703.33
2013-02-13216219210212184,000706.67
2013-02-12215221215218242,000726.67
2013-02-08218218215215102,000716.67
2013-02-07216219216217101,000723.33
2013-02-06217218215216122,000720
2013-02-05216220215215296,000716.67
2013-02-0422422522322387,000743.33
2013-02-0122122421922165,000736.67
2013-01-31222223218219148,000730
2013-01-3021922221922139,000736.67
2013-01-2921622021621756,000723.33
2013-01-28221223214216199,000720
2013-01-25222226217220208,000733.33
2013-01-2421721921621978,000730
2013-01-2321822321721985,000730
2013-01-2222522522122368,000743.33
2013-01-21231232224225115,000750
2013-01-1822523222523148,000770
2013-01-1722923022322481,000746.67
2013-01-1623023022722738,000756.67
2013-01-1523223422822969,000763.33
2013-01-1123323522823281,000773.33
2013-01-10237238231233210,000776.67
2013-01-09219234218232231,000773.33
2013-01-0821922221922057,000733.33
2013-01-0722522521821985,000730
2013-01-0422522522222292,000740

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