3708 特種東海製紙(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 374 | 374 | 369 | 371 | 66,000 | 1,236.67 |
| 2015-12-29 | 368 | 374 | 367 | 371 | 106,000 | 1,236.67 |
| 2015-12-28 | 353 | 372 | 353 | 371 | 165,000 | 1,236.67 |
| 2015-12-25 | 347 | 350 | 347 | 349 | 108,000 | 1,163.33 |
| 2015-12-24 | 354 | 358 | 346 | 346 | 144,000 | 1,153.33 |
| 2015-12-22 | 362 | 362 | 353 | 353 | 112,000 | 1,176.67 |
| 2015-12-21 | 361 | 365 | 354 | 358 | 126,000 | 1,193.33 |
| 2015-12-18 | 370 | 374 | 364 | 365 | 145,000 | 1,216.67 |
| 2015-12-17 | 360 | 369 | 360 | 369 | 237,000 | 1,230 |
| 2015-12-16 | 350 | 355 | 350 | 353 | 98,000 | 1,176.67 |
| 2015-12-15 | 356 | 356 | 346 | 346 | 167,000 | 1,153.33 |
| 2015-12-14 | 353 | 359 | 351 | 355 | 190,000 | 1,183.33 |
| 2015-12-11 | 365 | 371 | 364 | 364 | 289,000 | 1,213.33 |
| 2015-12-10 | 374 | 376 | 369 | 369 | 142,000 | 1,230 |
| 2015-12-09 | 375 | 379 | 371 | 376 | 187,000 | 1,253.33 |
| 2015-12-08 | 379 | 381 | 374 | 376 | 101,000 | 1,253.33 |
| 2015-12-07 | 378 | 381 | 377 | 377 | 119,000 | 1,256.67 |
| 2015-12-04 | 382 | 382 | 373 | 375 | 214,000 | 1,250 |
| 2015-12-03 | 385 | 388 | 382 | 384 | 164,000 | 1,280 |
| 2015-12-02 | 379 | 385 | 377 | 385 | 340,000 | 1,283.33 |
| 2015-12-01 | 381 | 391 | 374 | 376 | 621,000 | 1,253.33 |
| 2015-11-30 | 381 | 382 | 370 | 381 | 587,000 | 1,270 |
| 2015-11-27 | 393 | 393 | 379 | 381 | 395,000 | 1,270 |
| 2015-11-26 | 403 | 403 | 393 | 393 | 175,000 | 1,310 |
| 2015-11-25 | 397 | 404 | 394 | 403 | 178,000 | 1,343.33 |
| 2015-11-24 | 395 | 402 | 393 | 397 | 236,000 | 1,323.33 |
| 2015-11-20 | 391 | 393 | 388 | 393 | 130,000 | 1,310 |
| 2015-11-19 | 394 | 395 | 388 | 391 | 212,000 | 1,303.33 |
| 2015-11-18 | 390 | 393 | 387 | 387 | 170,000 | 1,290 |
| 2015-11-17 | 388 | 390 | 385 | 390 | 258,000 | 1,300 |
| 2015-11-16 | 380 | 396 | 380 | 385 | 424,000 | 1,283.33 |
| 2015-11-13 | 410 | 410 | 403 | 407 | 198,000 | 1,356.67 |
| 2015-11-12 | 412 | 416 | 409 | 413 | 248,000 | 1,376.67 |
| 2015-11-11 | 413 | 416 | 411 | 416 | 214,000 | 1,386.67 |
| 2015-11-10 | 409 | 415 | 405 | 415 | 255,000 | 1,383.33 |
| 2015-11-09 | 403 | 410 | 403 | 410 | 262,000 | 1,366.67 |
| 2015-11-06 | 407 | 411 | 397 | 398 | 302,000 | 1,326.67 |
| 2015-11-05 | 406 | 415 | 406 | 414 | 393,000 | 1,380 |
| 2015-11-04 | 391 | 406 | 391 | 406 | 308,000 | 1,353.33 |
| 2015-11-02 | 401 | 401 | 390 | 391 | 177,000 | 1,303.33 |
| 2015-10-30 | 390 | 406 | 389 | 404 | 327,000 | 1,346.67 |
| 2015-10-29 | 405 | 406 | 386 | 390 | 351,000 | 1,300 |
| 2015-10-28 | 390 | 401 | 390 | 401 | 336,000 | 1,336.67 |
| 2015-10-27 | 384 | 391 | 383 | 389 | 169,000 | 1,296.67 |
| 2015-10-26 | 383 | 386 | 380 | 385 | 186,000 | 1,283.33 |
| 2015-10-23 | 375 | 382 | 374 | 378 | 281,000 | 1,260 |
| 2015-10-22 | 371 | 374 | 370 | 374 | 91,000 | 1,246.67 |
| 2015-10-21 | 364 | 373 | 363 | 372 | 293,000 | 1,240 |
| 2015-10-20 | 363 | 364 | 359 | 362 | 109,000 | 1,206.67 |
| 2015-10-19 | 364 | 365 | 359 | 363 | 77,000 | 1,210 |
| 2015-10-16 | 370 | 374 | 364 | 366 | 259,000 | 1,220 |
| 2015-10-15 | 354 | 366 | 352 | 366 | 364,000 | 1,220 |
| 2015-10-14 | 355 | 355 | 348 | 351 | 149,000 | 1,170 |
| 2015-10-13 | 358 | 358 | 353 | 355 | 263,000 | 1,183.33 |
| 2015-10-09 | 351 | 355 | 348 | 355 | 140,000 | 1,183.33 |
| 2015-10-08 | 355 | 356 | 348 | 348 | 200,000 | 1,160 |
| 2015-10-07 | 347 | 355 | 345 | 355 | 233,000 | 1,183.33 |
| 2015-10-06 | 342 | 347 | 339 | 347 | 186,000 | 1,156.67 |
| 2015-10-05 | 339 | 340 | 334 | 337 | 148,000 | 1,123.33 |
| 2015-10-02 | 326 | 333 | 325 | 333 | 113,000 | 1,110 |
| 2015-10-01 | 328 | 329 | 323 | 326 | 87,000 | 1,086.67 |
| 2015-09-30 | 320 | 324 | 315 | 321 | 115,000 | 1,070 |
| 2015-09-29 | 319 | 327 | 312 | 313 | 198,000 | 1,043.33 |
| 2015-09-28 | 328 | 329 | 321 | 324 | 126,000 | 1,080 |
| 2015-09-25 | 327 | 331 | 317 | 327 | 275,000 | 1,090 |
| 2015-09-24 | 329 | 331 | 324 | 324 | 168,000 | 1,080 |
| 2015-09-18 | 338 | 340 | 331 | 331 | 131,000 | 1,103.33 |
| 2015-09-17 | 338 | 340 | 334 | 340 | 110,000 | 1,133.33 |
| 2015-09-16 | 337 | 337 | 329 | 332 | 82,000 | 1,106.67 |
| 2015-09-15 | 337 | 340 | 331 | 331 | 87,000 | 1,103.33 |
| 2015-09-14 | 342 | 343 | 333 | 333 | 118,000 | 1,110 |
| 2015-09-11 | 330 | 343 | 330 | 340 | 263,000 | 1,133.33 |
| 2015-09-10 | 333 | 337 | 330 | 336 | 90,000 | 1,120 |
| 2015-09-09 | 325 | 335 | 323 | 335 | 127,000 | 1,116.67 |
| 2015-09-08 | 323 | 328 | 316 | 316 | 127,000 | 1,053.33 |
| 2015-09-07 | 320 | 326 | 311 | 322 | 141,000 | 1,073.33 |
| 2015-09-04 | 335 | 336 | 318 | 320 | 215,000 | 1,066.67 |
| 2015-09-03 | 334 | 339 | 330 | 330 | 99,000 | 1,100 |
| 2015-09-02 | 326 | 340 | 326 | 331 | 185,000 | 1,103.33 |
| 2015-09-01 | 345 | 345 | 336 | 337 | 211,000 | 1,123.33 |
| 2015-08-31 | 339 | 347 | 334 | 344 | 319,000 | 1,146.67 |
| 2015-08-28 | 329 | 335 | 322 | 332 | 230,000 | 1,106.67 |
| 2015-08-27 | 318 | 324 | 316 | 317 | 226,000 | 1,056.67 |
| 2015-08-26 | 305 | 316 | 304 | 314 | 201,000 | 1,046.67 |
| 2015-08-25 | 300 | 320 | 298 | 305 | 281,000 | 1,016.67 |
| 2015-08-24 | 320 | 328 | 312 | 312 | 253,000 | 1,040 |
| 2015-08-21 | 329 | 332 | 325 | 325 | 234,000 | 1,083.33 |
| 2015-08-20 | 345 | 346 | 338 | 338 | 121,000 | 1,126.67 |
| 2015-08-19 | 353 | 354 | 345 | 345 | 173,000 | 1,150 |
| 2015-08-18 | 359 | 359 | 352 | 357 | 99,000 | 1,190 |
| 2015-08-17 | 351 | 359 | 349 | 359 | 239,000 | 1,196.67 |
| 2015-08-14 | 347 | 350 | 345 | 349 | 165,000 | 1,163.33 |
| 2015-08-13 | 347 | 349 | 344 | 348 | 315,000 | 1,160 |
| 2015-08-12 | 337 | 344 | 336 | 340 | 190,000 | 1,133.33 |
| 2015-08-11 | 340 | 340 | 335 | 337 | 150,000 | 1,123.33 |
| 2015-08-10 | 332 | 336 | 331 | 336 | 162,000 | 1,120 |
| 2015-08-07 | 328 | 331 | 325 | 329 | 103,000 | 1,096.67 |
| 2015-08-06 | 330 | 334 | 327 | 327 | 176,000 | 1,090 |
| 2015-08-05 | 329 | 329 | 326 | 328 | 103,000 | 1,093.33 |
| 2015-08-04 | 323 | 329 | 323 | 329 | 92,000 | 1,096.67 |
| 2015-08-03 | 320 | 322 | 320 | 321 | 54,000 | 1,070 |
| 2015-07-31 | 319 | 322 | 319 | 322 | 53,000 | 1,073.33 |
| 2015-07-30 | 320 | 321 | 316 | 317 | 51,000 | 1,056.67 |
| 2015-07-29 | 322 | 323 | 315 | 318 | 115,000 | 1,060 |
| 2015-07-28 | 310 | 321 | 310 | 318 | 120,000 | 1,060 |
| 2015-07-27 | 322 | 322 | 316 | 316 | 130,000 | 1,053.33 |
| 2015-07-24 | 326 | 328 | 322 | 323 | 84,000 | 1,076.67 |
| 2015-07-23 | 330 | 330 | 327 | 329 | 76,000 | 1,096.67 |
| 2015-07-22 | 331 | 332 | 326 | 326 | 94,000 | 1,086.67 |
| 2015-07-21 | 334 | 335 | 331 | 331 | 178,000 | 1,103.33 |
| 2015-07-17 | 329 | 333 | 328 | 331 | 240,000 | 1,103.33 |
| 2015-07-16 | 325 | 329 | 323 | 327 | 246,000 | 1,090 |
| 2015-07-15 | 318 | 323 | 317 | 321 | 331,000 | 1,070 |
| 2015-07-14 | 311 | 316 | 309 | 315 | 362,000 | 1,050 |
| 2015-07-13 | 301 | 304 | 298 | 302 | 102,000 | 1,006.67 |
| 2015-07-10 | 298 | 301 | 296 | 298 | 185,000 | 993.33 |
| 2015-07-09 | 295 | 295 | 285 | 294 | 289,000 | 980 |
| 2015-07-08 | 307 | 307 | 298 | 298 | 194,000 | 993.33 |
| 2015-07-07 | 305 | 310 | 305 | 307 | 80,000 | 1,023.33 |
| 2015-07-06 | 305 | 305 | 300 | 300 | 198,000 | 1,000 |
| 2015-07-03 | 311 | 311 | 302 | 304 | 164,000 | 1,013.33 |
| 2015-07-02 | 310 | 312 | 306 | 308 | 121,000 | 1,026.67 |
| 2015-07-01 | 305 | 309 | 305 | 306 | 93,000 | 1,020 |
| 2015-06-30 | 305 | 306 | 303 | 305 | 88,000 | 1,016.67 |
| 2015-06-29 | 309 | 312 | 301 | 305 | 316,000 | 1,016.67 |
| 2015-06-26 | 311 | 319 | 305 | 316 | 333,000 | 1,053.33 |
| 2015-06-25 | 317 | 320 | 310 | 310 | 458,000 | 1,033.33 |
| 2015-06-24 | 328 | 330 | 316 | 320 | 958,000 | 1,066.67 |
| 2015-06-23 | 315 | 356 | 315 | 328 | 3,717,000 | 1,093.33 |
| 2015-06-22 | 280 | 286 | 280 | 286 | 57,000 | 953.33 |
| 2015-06-19 | 278 | 285 | 278 | 283 | 111,000 | 943.33 |
| 2015-06-18 | 282 | 282 | 276 | 276 | 97,000 | 920 |
| 2015-06-17 | 282 | 284 | 280 | 281 | 66,000 | 936.67 |
| 2015-06-16 | 286 | 286 | 282 | 282 | 84,000 | 940 |
| 2015-06-15 | 286 | 286 | 284 | 285 | 51,000 | 950 |
| 2015-06-12 | 290 | 290 | 286 | 286 | 238,000 | 953.33 |
| 2015-06-11 | 288 | 288 | 286 | 288 | 48,000 | 960 |
| 2015-06-10 | 289 | 289 | 286 | 286 | 87,000 | 953.33 |
| 2015-06-09 | 285 | 286 | 284 | 284 | 89,000 | 946.67 |
| 2015-06-08 | 286 | 288 | 286 | 287 | 38,000 | 956.67 |
| 2015-06-05 | 285 | 287 | 285 | 286 | 53,000 | 953.33 |
| 2015-06-04 | 285 | 289 | 285 | 288 | 58,000 | 960 |
| 2015-06-03 | 283 | 286 | 283 | 283 | 45,000 | 943.33 |
| 2015-06-02 | 288 | 288 | 285 | 285 | 49,000 | 950 |
| 2015-06-01 | 288 | 289 | 287 | 288 | 23,000 | 960 |
| 2015-05-29 | 288 | 290 | 287 | 289 | 85,000 | 963.33 |
| 2015-05-28 | 289 | 289 | 287 | 288 | 44,000 | 960 |
| 2015-05-27 | 287 | 289 | 284 | 289 | 109,000 | 963.33 |
| 2015-05-26 | 286 | 287 | 284 | 285 | 85,000 | 950 |
| 2015-05-25 | 284 | 287 | 282 | 286 | 93,000 | 953.33 |
| 2015-05-22 | 282 | 282 | 281 | 282 | 30,000 | 940 |
| 2015-05-21 | 282 | 283 | 279 | 281 | 127,000 | 936.67 |
| 2015-05-20 | 282 | 282 | 279 | 282 | 75,000 | 940 |
| 2015-05-19 | 279 | 281 | 278 | 278 | 129,000 | 926.67 |
| 2015-05-18 | 279 | 281 | 271 | 279 | 250,000 | 930 |
| 2015-05-15 | 279 | 280 | 275 | 278 | 147,000 | 926.67 |
| 2015-05-14 | 273 | 278 | 273 | 275 | 106,000 | 916.67 |
| 2015-05-13 | 274 | 275 | 273 | 274 | 39,000 | 913.33 |
| 2015-05-12 | 274 | 276 | 273 | 274 | 45,000 | 913.33 |
| 2015-05-11 | 278 | 278 | 275 | 276 | 70,000 | 920 |
| 2015-05-08 | 273 | 275 | 273 | 273 | 78,000 | 910 |
| 2015-05-07 | 271 | 275 | 271 | 271 | 62,000 | 903.33 |
| 2015-05-01 | 274 | 274 | 271 | 271 | 70,000 | 903.33 |
| 2015-04-30 | 278 | 278 | 274 | 275 | 70,000 | 916.67 |
| 2015-04-28 | 278 | 279 | 277 | 278 | 94,000 | 926.67 |
| 2015-04-27 | 274 | 277 | 274 | 276 | 38,000 | 920 |
| 2015-04-24 | 275 | 276 | 274 | 274 | 69,000 | 913.33 |
| 2015-04-23 | 274 | 277 | 274 | 275 | 56,000 | 916.67 |
| 2015-04-22 | 273 | 275 | 272 | 274 | 53,000 | 913.33 |
| 2015-04-21 | 274 | 276 | 273 | 274 | 56,000 | 913.33 |
| 2015-04-20 | 274 | 275 | 273 | 274 | 34,000 | 913.33 |
| 2015-04-17 | 275 | 278 | 274 | 276 | 64,000 | 920 |
| 2015-04-16 | 273 | 276 | 273 | 275 | 59,000 | 916.67 |
| 2015-04-15 | 276 | 277 | 275 | 276 | 56,000 | 920 |
| 2015-04-14 | 271 | 279 | 271 | 279 | 135,000 | 930 |
| 2015-04-13 | 274 | 274 | 270 | 271 | 98,000 | 903.33 |
| 2015-04-10 | 277 | 278 | 273 | 273 | 159,000 | 910 |
| 2015-04-09 | 279 | 279 | 276 | 277 | 60,000 | 923.33 |
| 2015-04-08 | 276 | 281 | 276 | 279 | 124,000 | 930 |
| 2015-04-07 | 272 | 276 | 271 | 275 | 110,000 | 916.67 |
| 2015-04-06 | 271 | 274 | 271 | 272 | 89,000 | 906.67 |
| 2015-04-03 | 275 | 276 | 271 | 272 | 177,000 | 906.67 |
| 2015-04-02 | 274 | 280 | 274 | 277 | 277,000 | 923.33 |
| 2015-04-01 | 273 | 276 | 272 | 274 | 198,000 | 913.33 |
| 2015-03-31 | 276 | 278 | 274 | 274 | 147,000 | 913.33 |
| 2015-03-30 | 274 | 274 | 271 | 274 | 211,000 | 913.33 |
| 2015-03-27 | 285 | 285 | 273 | 274 | 568,000 | 913.33 |
| 2015-03-26 | 293 | 295 | 293 | 293 | 984,000 | 976.67 |
| 2015-03-25 | 295 | 295 | 293 | 294 | 247,000 | 980 |
| 2015-03-24 | 293 | 295 | 293 | 295 | 184,000 | 983.33 |
| 2015-03-23 | 294 | 295 | 293 | 294 | 169,000 | 980 |
| 2015-03-20 | 290 | 293 | 290 | 293 | 154,000 | 976.67 |
| 2015-03-19 | 292 | 294 | 291 | 291 | 122,000 | 970 |
| 2015-03-18 | 292 | 293 | 290 | 293 | 133,000 | 976.67 |
| 2015-03-17 | 292 | 295 | 290 | 293 | 206,000 | 976.67 |
| 2015-03-16 | 293 | 295 | 290 | 290 | 232,000 | 966.67 |
| 2015-03-13 | 294 | 295 | 291 | 293 | 336,000 | 976.67 |
| 2015-03-12 | 293 | 294 | 290 | 292 | 522,000 | 973.33 |
| 2015-03-11 | 291 | 296 | 287 | 289 | 1,307,000 | 963.33 |
| 2015-03-10 | 280 | 283 | 279 | 283 | 408,000 | 943.33 |
| 2015-03-09 | 277 | 280 | 277 | 279 | 131,000 | 930 |
| 2015-03-06 | 280 | 280 | 277 | 277 | 125,000 | 923.33 |
| 2015-03-05 | 280 | 281 | 279 | 280 | 95,000 | 933.33 |
| 2015-03-04 | 276 | 280 | 275 | 278 | 147,000 | 926.67 |
| 2015-03-03 | 280 | 280 | 276 | 277 | 181,000 | 923.33 |
| 2015-03-02 | 282 | 282 | 280 | 280 | 100,000 | 933.33 |
| 2015-02-27 | 280 | 281 | 277 | 278 | 218,000 | 926.67 |
| 2015-02-26 | 276 | 280 | 276 | 277 | 240,000 | 923.33 |
| 2015-02-25 | 275 | 280 | 274 | 279 | 206,000 | 930 |
| 2015-02-24 | 272 | 274 | 272 | 273 | 132,000 | 910 |
| 2015-02-23 | 273 | 274 | 271 | 271 | 204,000 | 903.33 |
| 2015-02-20 | 275 | 276 | 271 | 272 | 238,000 | 906.67 |
| 2015-02-19 | 273 | 279 | 273 | 275 | 290,000 | 916.67 |
| 2015-02-18 | 273 | 275 | 272 | 272 | 183,000 | 906.67 |
| 2015-02-17 | 271 | 275 | 269 | 271 | 228,000 | 903.33 |
| 2015-02-16 | 270 | 274 | 270 | 270 | 174,000 | 900 |
| 2015-02-13 | 277 | 279 | 269 | 269 | 324,000 | 896.67 |
| 2015-02-12 | 284 | 286 | 277 | 277 | 385,000 | 923.33 |
| 2015-02-10 | 286 | 287 | 285 | 285 | 116,000 | 950 |
| 2015-02-09 | 287 | 288 | 285 | 288 | 104,000 | 960 |
| 2015-02-06 | 289 | 289 | 285 | 285 | 94,000 | 950 |
| 2015-02-05 | 289 | 291 | 286 | 287 | 93,000 | 956.67 |
| 2015-02-04 | 285 | 291 | 282 | 289 | 118,000 | 963.33 |
| 2015-02-03 | 288 | 289 | 278 | 280 | 180,000 | 933.33 |
| 2015-02-02 | 290 | 291 | 287 | 287 | 116,000 | 956.67 |
| 2015-01-30 | 290 | 294 | 290 | 292 | 125,000 | 973.33 |
| 2015-01-29 | 292 | 293 | 289 | 290 | 133,000 | 966.67 |
| 2015-01-28 | 289 | 295 | 289 | 293 | 233,000 | 976.67 |
| 2015-01-27 | 289 | 293 | 285 | 289 | 279,000 | 963.33 |
| 2015-01-26 | 279 | 287 | 279 | 287 | 159,000 | 956.67 |
| 2015-01-23 | 278 | 281 | 276 | 278 | 159,000 | 926.67 |
| 2015-01-22 | 279 | 279 | 272 | 277 | 174,000 | 923.33 |
| 2015-01-21 | 269 | 275 | 267 | 274 | 158,000 | 913.33 |
| 2015-01-20 | 267 | 270 | 266 | 270 | 80,000 | 900 |
| 2015-01-19 | 268 | 268 | 266 | 267 | 51,000 | 890 |
| 2015-01-16 | 267 | 268 | 263 | 264 | 140,000 | 880 |
| 2015-01-15 | 265 | 269 | 265 | 269 | 75,000 | 896.67 |
| 2015-01-14 | 267 | 267 | 265 | 265 | 62,000 | 883.33 |
| 2015-01-13 | 269 | 269 | 265 | 267 | 147,000 | 890 |
| 2015-01-09 | 264 | 267 | 264 | 267 | 120,000 | 890 |
| 2015-01-08 | 266 | 267 | 262 | 262 | 159,000 | 873.33 |
| 2015-01-07 | 263 | 265 | 261 | 263 | 122,000 | 876.67 |
| 2015-01-06 | 264 | 270 | 263 | 264 | 215,000 | 880 |
| 2015-01-05 | 264 | 277 | 260 | 268 | 588,000 | 893.33 |
分割・併合履歴 ： [2025-09-29]1株→3株 [2016-09-28]1株→0.1株