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
2013-12-30214215212215198,0002,150
2013-12-27209211208211175,0002,110
2013-12-26205209204208124,0002,080
2013-12-2520420520420578,0002,050
2013-12-24205206204205110,0002,050
2013-12-2020620720420595,0002,050
2013-12-19208209205205207,0002,050
2013-12-18207208206208113,0002,080
2013-12-1720620720620737,0002,070
2013-12-1620620720520544,0002,050
2013-12-13203208203206369,0002,060
2013-12-1220620720520575,0002,050
2013-12-1120720820620650,0002,060
2013-12-1020820820720799,0002,070
2013-12-0920520720520768,0002,070
2013-12-0620420720420548,0002,050
2013-12-0520620820520550,0002,050
2013-12-0420720820520572,0002,050
2013-12-0320820920720748,0002,070
2013-12-0220720920720757,0002,070
2013-11-29209209206206100,0002,060
2013-11-2820920920820944,0002,090
2013-11-2720720820620844,0002,080
2013-11-2620720920720754,0002,070
2013-11-2520820920720954,0002,090
2013-11-22208210207208113,0002,080
2013-11-21207208206208140,0002,080
2013-11-2020520620420665,0002,060
2013-11-1920520620420541,0002,050
2013-11-1820420520420457,0002,040
2013-11-15204204203204100,0002,040
2013-11-1420320420320466,0002,040
2013-11-1320320320220250,0002,020
2013-11-1220120320120357,0002,030
2013-11-1120320320020078,0002,000
2013-11-0820120320020267,0002,020
2013-11-0720120220120160,0002,010
2013-11-0620120220020247,0002,020
2013-11-0520220219920094,0002,000
2013-11-0120320320020054,0002,000
2013-10-31200203200202103,0002,020
2013-10-3020220320020280,0002,020
2013-10-2920220220020043,0002,000
2013-10-2820020219920255,0002,020
2013-10-2520220219919949,0001,990
2013-10-2420220220020147,0002,010
2013-10-2320320420120149,0002,010
2013-10-2220120320120362,0002,030
2013-10-2120120120020147,0002,010
2013-10-1820120119920077,0002,000
2013-10-1720020120020146,0002,010
2013-10-16200202199200110,0002,000
2013-10-1520020320020370,0002,030
2013-10-1119920319920366,0002,030
2013-10-10200200196199149,0001,990
2013-10-0919720119720196,0002,010
2013-10-08198199196199115,0001,990
2013-10-0720220219920070,0002,000
2013-10-0420220320220261,0002,020
2013-10-0320420420320365,0002,030
2013-10-0220520520320472,0002,040
2013-10-01204205203204183,0002,040
2013-09-30206208204206113,0002,060
2013-09-2720820920720847,0002,080
2013-09-2620620820520877,0002,080
2013-09-25209209206208219,0002,080
2013-09-24209209207208103,0002,080
2013-09-20208210206209183,0002,090
2013-09-19208210206209115,0002,090
2013-09-1820720920720859,0002,080
2013-09-1720720820620647,0002,060
2013-09-13204207204207200,0002,070
2013-09-1220520620420640,0002,060
2013-09-1120520620520649,0002,060
2013-09-10205206204205100,0002,050
2013-09-09206206199205130,0002,050
2013-09-0620120320020344,0002,030
2013-09-0520020119920145,0002,010
2013-09-0419820119820133,0002,010
2013-09-0320120119520069,0002,000
2013-09-0219719819619653,0001,960
2013-08-30200201196196196,0001,960
2013-08-2920320320020171,0002,010
2013-08-2820420420220249,0002,020
2013-08-2720520620220451,0002,040
2013-08-2620320520320434,0002,040
2013-08-2320220320020347,0002,030
2013-08-2220120320120235,0002,020
2013-08-2120020119920158,0002,010
2013-08-2020020120020055,0002,000
2013-08-1920220220020149,0002,010
2013-08-1620120420120239,0002,020
2013-08-15204207201201123,0002,010
2013-08-1421021020620843,0002,080
2013-08-13204210202210128,0002,100
2013-08-1220320320120145,0002,010
2013-08-0920120320120265,0002,020
2013-08-0820120420120151,0002,010
2013-08-0720320520120146,0002,010
2013-08-0620220520120567,0002,050
2013-08-0520020420020134,0002,010
2013-08-0220320420220450,0002,040
2013-08-0119820419820138,0002,010
2013-07-3120020119819862,0001,980
2013-07-3020020419820147,0002,010
2013-07-2920720720020075,0002,000
2013-07-2620720820420782,0002,070
2013-07-2521021020820851,0002,080
2013-07-2420921020821024,0002,100
2013-07-2320821020720962,0002,090
2013-07-2220620920320982,0002,090
2013-07-19210210206207110,0002,070
2013-07-1820820920820961,0002,090
2013-07-1720620820620771,0002,070
2013-07-1620620820620743,0002,070
2013-07-1220320620320552,0002,050
2013-07-1120320420020352,0002,030
2013-07-10206206202203161,0002,030
2013-07-09203206202205133,0002,050
2013-07-0820320320020061,0002,000
2013-07-0519820219820278,0002,020
2013-07-0420020219919934,0001,990
2013-07-0320320419920293,0002,020
2013-07-0220020319820353,0002,030
2013-07-0120020019619944,0001,990
2013-06-28198200197198160,0001,980
2013-06-27188194188194100,0001,940
2013-06-2618718818618727,0001,870
2013-06-2518818818518554,0001,850
2013-06-2419319418518954,0001,890
2013-06-21185193182193147,0001,930
2013-06-20188189184186103,0001,860
2013-06-1918718918718953,0001,890
2013-06-1818718718518541,0001,850
2013-06-1718118618118444,0001,840
2013-06-14182184181181321,0001,810
2013-06-13187187182182123,0001,820
2013-06-1218518918518773,0001,870
2013-06-1118919118718772,0001,870
2013-06-1019319318718999,0001,890
2013-06-07186186181183149,0001,830
2013-06-06190190187188134,0001,880
2013-06-0519619819219283,0001,920
2013-06-04195196192196162,0001,960
2013-06-03198198192193177,0001,930
2013-05-3120320319920095,0002,000
2013-05-30201202198198164,0001,980
2013-05-29204204201201106,0002,010
2013-05-28202206201202118,0002,020
2013-05-27205206201203171,0002,030
2013-05-24205211205205212,0002,050
2013-05-23214217205205286,0002,050
2013-05-22216216214214202,0002,140
2013-05-21216216213214124,0002,140
2013-05-20212217212215165,0002,150
2013-05-17212214211212132,0002,120
2013-05-16214215211212166,0002,120
2013-05-15217217212213324,0002,130
2013-05-14219222218220128,0002,200
2013-05-1321922121921982,0002,190
2013-05-10221221218220154,0002,200
2013-05-09220220217218140,0002,180
2013-05-08219222218218228,0002,180
2013-05-07215218215217172,0002,170
2013-05-0221421421221235,0002,120
2013-05-01213214212212129,0002,120
2013-04-30216216212213128,0002,130
2013-04-26215217214214117,0002,140
2013-04-25215217214215151,0002,150
2013-04-2421221421221488,0002,140
2013-04-23212214209212121,0002,120
2013-04-2221021321021155,0002,110
2013-04-1921021020820860,0002,080
2013-04-1821121121021085,0002,100
2013-04-1721121221121172,0002,110
2013-04-16210212209211105,0002,110
2013-04-15217217210211320,0002,110
2013-04-1221521721521670,0002,160
2013-04-1121721721521783,0002,170
2013-04-10215216212215156,0002,150
2013-04-0921721721521683,0002,160
2013-04-08218222214218214,0002,180
2013-04-05214215211215161,0002,150
2013-04-04204213203212101,0002,120
2013-04-03201208201207133,0002,070
2013-04-02204204200201130,0002,010
2013-04-0121621620620681,0002,060
2013-03-2921821821421495,0002,140
2013-03-2822222221722077,0002,200
2013-03-27219223218222187,0002,220
2013-03-26224226222226611,0002,260
2013-03-25229229224224256,0002,240
2013-03-22229230227227165,0002,270
2013-03-21229232228229183,0002,290
2013-03-19229231228229151,0002,290
2013-03-18230231226228245,0002,280
2013-03-15227233227232371,0002,320
2013-03-14221224221223105,0002,230
2013-03-1321922321922291,0002,220
2013-03-12224224219219217,0002,190
2013-03-11220226220224190,0002,240
2013-03-08214222214220467,0002,200
2013-03-07218219217218155,0002,180
2013-03-06217218215217120,0002,170
2013-03-05218219214214131,0002,140
2013-03-04219219214214155,0002,140
2013-03-01220220216216123,0002,160
2013-02-28217220213220241,0002,200
2013-02-27209215209213155,0002,130
2013-02-26207211206209111,0002,090
2013-02-25210212209210114,0002,100
2013-02-22206209206208114,0002,080
2013-02-21214217204208477,0002,080
2013-02-20213216210214285,0002,140
2013-02-19213218210212178,0002,120
2013-02-1820921520921487,0002,140
2013-02-15211212207208123,0002,080
2013-02-1421121421121165,0002,110
2013-02-13216219210212184,0002,120
2013-02-12215221215218242,0002,180
2013-02-08218218215215102,0002,150
2013-02-07216219216217101,0002,170
2013-02-06217218215216122,0002,160
2013-02-05216220215215296,0002,150
2013-02-0422422522322387,0002,230
2013-02-0122122421922165,0002,210
2013-01-31222223218219148,0002,190
2013-01-3021922221922139,0002,210
2013-01-2921622021621756,0002,170
2013-01-28221223214216199,0002,160
2013-01-25222226217220208,0002,200
2013-01-2421721921621978,0002,190
2013-01-2321822321721985,0002,190
2013-01-2222522522122368,0002,230
2013-01-21231232224225115,0002,250
2013-01-1822523222523148,0002,310
2013-01-1722923022322481,0002,240
2013-01-1623023022722738,0002,270
2013-01-1523223422822969,0002,290
2013-01-1123323522823281,0002,320
2013-01-10237238231233210,0002,330
2013-01-09219234218232231,0002,320
2013-01-0821922221922057,0002,200
2013-01-0722522521821985,0002,190
2013-01-0422522522222292,0002,220

分割・併合履歴 ： [2016-09-28]1株→0.1株