1. HOME >
  2. 株価時系列 >
  3. 3708 >
  4. 2014年

3708 特種東海製紙(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30278283276278246,0002,780
2014-12-29290291272277557,0002,770
2014-12-262602872602861,099,0002,860
2014-12-25249261249258299,0002,580
2014-12-24253255250251175,0002,510
2014-12-22248252248252110,0002,520
2014-12-19248250245246176,0002,460
2014-12-18245248245247114,0002,470
2014-12-17243246243244110,0002,440
2014-12-16246247242244157,0002,440
2014-12-15250253248248124,0002,480
2014-12-12241255241253377,0002,530
2014-12-11241245241243113,0002,430
2014-12-10246247241241155,0002,410
2014-12-0924624824624668,0002,460
2014-12-0824924924624769,0002,470
2014-12-0524824824624765,0002,470
2014-12-0424624824524839,0002,480
2014-12-0324624824524583,0002,450
2014-12-0224324824324882,0002,480
2014-12-01243248243245151,0002,450
2014-11-28246250242242247,0002,420
2014-11-27253255247247125,0002,470
2014-11-26251259250252171,0002,520
2014-11-25244258243256198,0002,560
2014-11-21243244239242136,0002,420
2014-11-2024424624324532,0002,450
2014-11-1924724824424650,0002,460
2014-11-1824424824424876,0002,480
2014-11-1724925024424483,0002,440
2014-11-14256256249252143,0002,520
2014-11-13260260250253153,0002,530
2014-11-12264265260261102,0002,610
2014-11-1125926325726161,0002,610
2014-11-1025926225726198,0002,610
2014-11-0726326425826392,0002,630
2014-11-0626526526026092,0002,600
2014-11-05256265255263130,0002,630
2014-11-04265265257257190,0002,570
2014-10-31250261248261199,0002,610
2014-10-30247250245245152,0002,450
2014-10-2924324824024874,0002,480
2014-10-2824124223924148,0002,410
2014-10-2723924023724045,0002,400
2014-10-2423423523223442,0002,340
2014-10-2323223523223284,0002,320
2014-10-22231232229232120,0002,320
2014-10-2123223222722866,0002,280
2014-10-2022923322923258,0002,320
2014-10-17225228223224121,0002,240
2014-10-1622922922522592,0002,250
2014-10-1523223723223370,0002,330
2014-10-14227232225229122,0002,290
2014-10-10239242235235154,0002,350
2014-10-0924724724224385,0002,430
2014-10-0824524824424678,0002,460
2014-10-07247252246249124,0002,490
2014-10-06250254249249149,0002,490
2014-10-03250255247250144,0002,500
2014-10-02258258250250143,0002,500
2014-10-01259261256258117,0002,580
2014-09-30262262258259123,0002,590
2014-09-29263264261261113,0002,610
2014-09-26260266260263158,0002,630
2014-09-25268271267270238,0002,700
2014-09-24268270264267119,0002,670
2014-09-2227227226726972,0002,690
2014-09-19269275268275192,0002,750
2014-09-1826527026326978,0002,690
2014-09-1726826926126267,0002,620
2014-09-1627027026826943,0002,690
2014-09-12267270267269191,0002,690
2014-09-1127127126626658,0002,660
2014-09-10263270263270136,0002,700
2014-09-0926526526026371,0002,630
2014-09-08262265261265109,0002,650
2014-09-05265268264264101,0002,640
2014-09-0426827226726889,0002,680
2014-09-03280284264270265,0002,700
2014-09-02272281272278270,0002,780
2014-09-01270285270271552,0002,710
2014-08-29258272248269401,0002,690
2014-08-2824624924424871,0002,480
2014-08-2724624824324575,0002,450
2014-08-26240248240246231,0002,460
2014-08-25234239234238100,0002,380
2014-08-22236238233233108,0002,330
2014-08-21232237232237140,0002,370
2014-08-20230236230231101,0002,310
2014-08-1923023122622770,0002,270
2014-08-1822422822422659,0002,260
2014-08-1522322522322463,0002,240
2014-08-1422222422222425,0002,240
2014-08-1322322322022075,0002,200
2014-08-1221922121922146,0002,210
2014-08-11215219215219100,0002,190
2014-08-0821921921521594,0002,150
2014-08-0721622021521960,0002,190
2014-08-06219219216216119,0002,160
2014-08-05221222219219104,0002,190
2014-08-0422222422122161,0002,210
2014-08-0122322422122264,0002,220
2014-07-3122622622422466,0002,240
2014-07-3022622722522655,0002,260
2014-07-2922522922522964,0002,290
2014-07-2822422522422436,0002,240
2014-07-2522322422322426,0002,240
2014-07-2422422522322353,0002,230
2014-07-2322522622522533,0002,250
2014-07-2222422622422624,0002,260
2014-07-1822322522222440,0002,240
2014-07-1722622622522534,0002,250
2014-07-1622222622222477,0002,240
2014-07-1522222422222256,0002,220
2014-07-1422222322222339,0002,230
2014-07-1122222422222255,0002,220
2014-07-10226227225225138,0002,250
2014-07-0922622922622960,0002,290
2014-07-0822822822722768,0002,270
2014-07-0722822922722839,0002,280
2014-07-0422622822522740,0002,270
2014-07-0322422722422633,0002,260
2014-07-0222822922522563,0002,250
2014-07-0122523022522886,0002,280
2014-06-30227230225228128,0002,280
2014-06-2722722822322680,0002,260
2014-06-26228230227227117,0002,270
2014-06-2522722822722744,0002,270
2014-06-2422122822122892,0002,280
2014-06-2322022322022338,0002,230
2014-06-20226226220220123,0002,200
2014-06-1922222622222597,0002,250
2014-06-1822122222022235,0002,220
2014-06-1722022121822149,0002,210
2014-06-1621622021621884,0002,180
2014-06-13213216213215204,0002,150
2014-06-1221721721321596,0002,150
2014-06-1121621921521869,0002,180
2014-06-1021821821621668,0002,160
2014-06-0922022021821958,0002,190
2014-06-0621921921821965,0002,190
2014-06-0521721921721961,0002,190
2014-06-0421621821621741,0002,170
2014-06-0321721921721864,0002,180
2014-06-0221721921621873,0002,180
2014-05-3021521621421644,0002,160
2014-05-2921621621421526,0002,150
2014-05-2821521821421686,0002,160
2014-05-2721421421321468,0002,140
2014-05-2621221321021389,0002,130
2014-05-23210212210211101,0002,110
2014-05-2220721020721053,0002,100
2014-05-2120320620220648,0002,060
2014-05-2020320620320377,0002,030
2014-05-1920620720320366,0002,030
2014-05-16207208204204200,0002,040
2014-05-15216217208208253,0002,080
2014-05-1422022221922144,0002,210
2014-05-1322222221922052,0002,200
2014-05-1222122221721787,0002,170
2014-05-0921822421822354,0002,230
2014-05-0822022221821888,0002,180
2014-05-07229229218218135,0002,180
2014-05-0223023022722933,0002,290
2014-05-0122623022323087,0002,300
2014-04-3022522622322569,0002,250
2014-04-2822322422022469,0002,240
2014-04-2522222421922351,0002,230
2014-04-2422022221922259,0002,220
2014-04-2321822021821960,0002,190
2014-04-22219222217217115,0002,170
2014-04-2121822221822055,0002,200
2014-04-1821921921621777,0002,170
2014-04-1721922021621981,0002,190
2014-04-1621321921321968,0002,190
2014-04-1521621721521555,0002,150
2014-04-1421421821421565,0002,150
2014-04-11215216210214119,0002,140
2014-04-10218223217217109,0002,170
2014-04-09223223216216195,0002,160
2014-04-08227228223223143,0002,230
2014-04-07230232224229159,0002,290
2014-04-04232234231232187,0002,320
2014-04-03230233230231125,0002,310
2014-04-02233234231232218,0002,320
2014-04-01231233229233160,0002,330
2014-03-31230230227230191,0002,300
2014-03-28226230224229179,0002,290
2014-03-27220229219225534,0002,250
2014-03-26234235231232729,0002,320
2014-03-25228233226230413,0002,300
2014-03-24224227223224401,0002,240
2014-03-20218219217217132,0002,170
2014-03-19220220218218103,0002,180
2014-03-18218222216218138,0002,180
2014-03-17218220216216118,0002,160
2014-03-14221223218218427,0002,180
2014-03-13224226222224112,0002,240
2014-03-12229229223223322,0002,230
2014-03-11223228221227264,0002,270
2014-03-10222225221223249,0002,230
2014-03-07220220218220120,0002,200
2014-03-06218219217219110,0002,190
2014-03-05217219216218102,0002,180
2014-03-04215217214217106,0002,170
2014-03-03215215211215132,0002,150
2014-02-28215215211212113,0002,120
2014-02-27216217212214142,0002,140
2014-02-2621521821521783,0002,170
2014-02-25217217215217155,0002,170
2014-02-2421521521121365,0002,130
2014-02-2121121521121577,0002,150
2014-02-2021321421121155,0002,110
2014-02-1921421421221235,0002,120
2014-02-1821221520921488,0002,140
2014-02-17210212204212117,0002,120
2014-02-14211212207209125,0002,090
2014-02-1321421421121158,0002,110
2014-02-1221221421221459,0002,140
2014-02-1021121321021298,0002,120
2014-02-0720720920720891,0002,080
2014-02-0620320620320590,0002,050
2014-02-05205206203203161,0002,030
2014-02-04208208201201280,0002,010
2014-02-0321021120820986,0002,090
2014-01-31212215209211197,0002,110
2014-01-30214214210211116,0002,110
2014-01-2921221721221795,0002,170
2014-01-28209211209210210,0002,100
2014-01-27210210208208209,0002,080
2014-01-24215216213213225,0002,130
2014-01-23218221217217122,0002,170
2014-01-2221822021721753,0002,170
2014-01-21217221217218120,0002,180
2014-01-20218222215217192,0002,170
2014-01-1721821921621786,0002,170
2014-01-16216219216217103,0002,170
2014-01-15214216213216104,0002,160
2014-01-14216216212212189,0002,120
2014-01-10218220217217213,0002,170
2014-01-09216218216218171,0002,180
2014-01-0821621721521685,0002,160
2014-01-0721621721521663,0002,160
2014-01-06213216213216166,0002,160

分割・併合履歴 ： [2016-09-28]1株→0.1株