3708 特種東海製紙(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 3,915 | 3,980 | 3,915 | 3,950 | 8,900 | 3,950 |
| 2016-12-29 | 3,950 | 3,970 | 3,915 | 3,965 | 11,900 | 3,965 |
| 2016-12-28 | 3,975 | 3,990 | 3,955 | 3,990 | 13,700 | 3,990 |
| 2016-12-27 | 3,970 | 3,970 | 3,940 | 3,970 | 6,400 | 3,970 |
| 2016-12-26 | 3,970 | 3,970 | 3,940 | 3,955 | 8,500 | 3,955 |
| 2016-12-22 | 3,955 | 3,970 | 3,920 | 3,960 | 5,000 | 3,960 |
| 2016-12-21 | 3,970 | 3,985 | 3,940 | 3,950 | 6,300 | 3,950 |
| 2016-12-20 | 3,955 | 3,985 | 3,945 | 3,980 | 8,200 | 3,980 |
| 2016-12-19 | 3,965 | 3,965 | 3,915 | 3,960 | 10,300 | 3,960 |
| 2016-12-16 | 3,975 | 3,975 | 3,950 | 3,965 | 9,800 | 3,965 |
| 2016-12-15 | 3,975 | 3,975 | 3,930 | 3,945 | 10,100 | 3,945 |
| 2016-12-14 | 3,985 | 3,985 | 3,925 | 3,950 | 9,200 | 3,950 |
| 2016-12-13 | 3,965 | 3,990 | 3,900 | 3,985 | 13,400 | 3,985 |
| 2016-12-12 | 3,975 | 3,975 | 3,900 | 3,965 | 12,900 | 3,965 |
| 2016-12-09 | 3,930 | 3,950 | 3,900 | 3,950 | 17,900 | 3,950 |
| 2016-12-08 | 3,990 | 3,990 | 3,920 | 3,955 | 11,000 | 3,955 |
| 2016-12-07 | 3,970 | 3,995 | 3,965 | 3,990 | 8,100 | 3,990 |
| 2016-12-06 | 3,940 | 3,960 | 3,915 | 3,950 | 12,700 | 3,950 |
| 2016-12-05 | 3,920 | 3,940 | 3,895 | 3,930 | 7,500 | 3,930 |
| 2016-12-02 | 3,915 | 3,965 | 3,900 | 3,925 | 7,100 | 3,925 |
| 2016-12-01 | 4,000 | 4,000 | 3,960 | 3,975 | 9,600 | 3,975 |
| 2016-11-30 | 3,980 | 3,995 | 3,960 | 3,995 | 12,500 | 3,995 |
| 2016-11-29 | 3,950 | 3,995 | 3,950 | 3,990 | 9,700 | 3,990 |
| 2016-11-28 | 3,940 | 4,000 | 3,880 | 4,000 | 14,900 | 4,000 |
| 2016-11-25 | 3,915 | 3,955 | 3,865 | 3,950 | 19,200 | 3,950 |
| 2016-11-24 | 3,910 | 3,920 | 3,880 | 3,915 | 9,400 | 3,915 |
| 2016-11-22 | 3,845 | 3,895 | 3,845 | 3,885 | 9,200 | 3,885 |
| 2016-11-21 | 3,770 | 3,920 | 3,770 | 3,885 | 25,100 | 3,885 |
| 2016-11-18 | 3,740 | 3,770 | 3,735 | 3,770 | 29,500 | 3,770 |
| 2016-11-17 | 3,650 | 3,700 | 3,650 | 3,700 | 7,500 | 3,700 |
| 2016-11-16 | 3,695 | 3,700 | 3,630 | 3,700 | 14,700 | 3,700 |
| 2016-11-15 | 3,595 | 3,670 | 3,590 | 3,660 | 11,700 | 3,660 |
| 2016-11-14 | 3,560 | 3,665 | 3,515 | 3,665 | 23,500 | 3,665 |
| 2016-11-11 | 3,505 | 3,560 | 3,490 | 3,560 | 12,600 | 3,560 |
| 2016-11-10 | 3,445 | 3,530 | 3,445 | 3,490 | 19,100 | 3,490 |
| 2016-11-09 | 3,495 | 3,500 | 3,350 | 3,375 | 22,000 | 3,375 |
| 2016-11-08 | 3,470 | 3,490 | 3,465 | 3,475 | 6,200 | 3,475 |
| 2016-11-07 | 3,500 | 3,520 | 3,475 | 3,480 | 9,900 | 3,480 |
| 2016-11-04 | 3,500 | 3,520 | 3,460 | 3,495 | 9,900 | 3,495 |
| 2016-11-02 | 3,570 | 3,580 | 3,515 | 3,530 | 7,900 | 3,530 |
| 2016-11-01 | 3,600 | 3,600 | 3,550 | 3,595 | 9,500 | 3,595 |
| 2016-10-31 | 3,605 | 3,620 | 3,585 | 3,585 | 5,900 | 3,585 |
| 2016-10-28 | 3,600 | 3,645 | 3,575 | 3,630 | 19,500 | 3,630 |
| 2016-10-27 | 3,610 | 3,610 | 3,580 | 3,595 | 5,500 | 3,595 |
| 2016-10-26 | 3,600 | 3,610 | 3,595 | 3,600 | 8,600 | 3,600 |
| 2016-10-25 | 3,590 | 3,630 | 3,590 | 3,610 | 11,500 | 3,610 |
| 2016-10-24 | 3,590 | 3,625 | 3,555 | 3,590 | 6,000 | 3,590 |
| 2016-10-21 | 3,615 | 3,620 | 3,580 | 3,590 | 6,400 | 3,590 |
| 2016-10-20 | 3,580 | 3,600 | 3,580 | 3,600 | 7,900 | 3,600 |
| 2016-10-19 | 3,580 | 3,595 | 3,575 | 3,580 | 4,300 | 3,580 |
| 2016-10-17 | 3,555 | 3,570 | 3,525 | 3,540 | 4,200 | 3,540 |
| 2016-10-13 | 3,550 | 3,550 | 3,500 | 3,515 | 6,300 | 3,515 |
| 2016-10-12 | 3,560 | 3,580 | 3,505 | 3,520 | 9,300 | 3,520 |
| 2016-10-11 | 3,535 | 3,575 | 3,530 | 3,575 | 6,500 | 3,575 |
| 2016-10-07 | 3,550 | 3,560 | 3,505 | 3,530 | 6,700 | 3,530 |
| 2016-10-06 | 3,520 | 3,595 | 3,520 | 3,570 | 8,100 | 3,570 |
| 2016-10-05 | 3,505 | 3,510 | 3,490 | 3,510 | 8,200 | 3,510 |
| 2016-10-04 | 3,530 | 3,530 | 3,505 | 3,515 | 6,700 | 3,515 |
| 2016-10-03 | 3,550 | 3,565 | 3,540 | 3,540 | 5,600 | 3,540 |
| 2016-09-30 | 3,635 | 3,635 | 3,565 | 3,585 | 11,300 | 3,585 |
| 2016-09-29 | 3,565 | 3,650 | 3,565 | 3,645 | 19,000 | 3,645 |
| 2016-09-28 | 3,565 | 3,590 | 3,535 | 3,590 | 6,600 | 3,590 |
| 2016-09-27 | 348 | 357 | 346 | 357 | 196,000 | 3,570 |
| 2016-09-26 | 354 | 354 | 347 | 348 | 136,000 | 3,480 |
| 2016-09-23 | 349 | 352 | 345 | 351 | 146,000 | 3,510 |
| 2016-09-21 | 335 | 347 | 334 | 346 | 118,000 | 3,460 |
| 2016-09-20 | 334 | 339 | 334 | 334 | 117,000 | 3,340 |
| 2016-09-16 | 335 | 337 | 332 | 334 | 146,000 | 3,340 |
| 2016-09-15 | 338 | 340 | 334 | 335 | 138,000 | 3,350 |
| 2016-09-14 | 343 | 345 | 338 | 339 | 84,000 | 3,390 |
| 2016-09-13 | 350 | 350 | 343 | 343 | 54,000 | 3,430 |
| 2016-09-12 | 344 | 347 | 344 | 346 | 78,000 | 3,460 |
| 2016-09-09 | 350 | 351 | 347 | 350 | 130,000 | 3,500 |
| 2016-09-08 | 355 | 355 | 349 | 352 | 84,000 | 3,520 |
| 2016-09-07 | 351 | 357 | 351 | 356 | 119,000 | 3,560 |
| 2016-09-06 | 350 | 355 | 350 | 355 | 80,000 | 3,550 |
| 2016-09-05 | 352 | 352 | 347 | 348 | 51,000 | 3,480 |
| 2016-09-02 | 349 | 352 | 347 | 350 | 59,000 | 3,500 |
| 2016-09-01 | 350 | 355 | 347 | 350 | 69,000 | 3,500 |
| 2016-08-31 | 344 | 349 | 344 | 349 | 51,000 | 3,490 |
| 2016-08-30 | 339 | 342 | 339 | 341 | 41,000 | 3,410 |
| 2016-08-29 | 343 | 347 | 339 | 340 | 85,000 | 3,400 |
| 2016-08-26 | 340 | 342 | 336 | 338 | 52,000 | 3,380 |
| 2016-08-25 | 340 | 342 | 338 | 340 | 33,000 | 3,400 |
| 2016-08-24 | 341 | 342 | 340 | 341 | 43,000 | 3,410 |
| 2016-08-23 | 340 | 345 | 338 | 340 | 71,000 | 3,400 |
| 2016-08-22 | 339 | 348 | 338 | 346 | 57,000 | 3,460 |
| 2016-08-19 | 338 | 339 | 335 | 335 | 64,000 | 3,350 |
| 2016-08-18 | 340 | 341 | 336 | 338 | 62,000 | 3,380 |
| 2016-08-17 | 337 | 344 | 337 | 341 | 99,000 | 3,410 |
| 2016-08-16 | 350 | 352 | 339 | 339 | 120,000 | 3,390 |
| 2016-08-15 | 356 | 356 | 350 | 351 | 31,000 | 3,510 |
| 2016-08-12 | 364 | 364 | 351 | 355 | 79,000 | 3,550 |
| 2016-08-10 | 366 | 366 | 358 | 361 | 66,000 | 3,610 |
| 2016-08-09 | 351 | 362 | 351 | 362 | 42,000 | 3,620 |
| 2016-08-08 | 353 | 357 | 351 | 353 | 58,000 | 3,530 |
| 2016-08-05 | 343 | 354 | 343 | 349 | 66,000 | 3,490 |
| 2016-08-04 | 346 | 347 | 341 | 345 | 71,000 | 3,450 |
| 2016-08-03 | 355 | 356 | 343 | 344 | 119,000 | 3,440 |
| 2016-08-02 | 361 | 362 | 356 | 359 | 64,000 | 3,590 |
| 2016-08-01 | 360 | 365 | 359 | 364 | 35,000 | 3,640 |
| 2016-07-29 | 367 | 370 | 361 | 367 | 57,000 | 3,670 |
| 2016-07-28 | 367 | 370 | 365 | 367 | 50,000 | 3,670 |
| 2016-07-27 | 365 | 371 | 364 | 371 | 99,000 | 3,710 |
| 2016-07-26 | 364 | 368 | 363 | 364 | 99,000 | 3,640 |
| 2016-07-25 | 371 | 373 | 368 | 370 | 63,000 | 3,700 |
| 2016-07-22 | 372 | 374 | 371 | 373 | 39,000 | 3,730 |
| 2016-07-21 | 378 | 378 | 373 | 376 | 52,000 | 3,760 |
| 2016-07-20 | 377 | 379 | 371 | 374 | 129,000 | 3,740 |
| 2016-07-19 | 381 | 381 | 376 | 380 | 74,000 | 3,800 |
| 2016-07-15 | 378 | 379 | 376 | 377 | 51,000 | 3,770 |
| 2016-07-14 | 377 | 379 | 374 | 379 | 96,000 | 3,790 |
| 2016-07-13 | 379 | 380 | 372 | 374 | 112,000 | 3,740 |
| 2016-07-12 | 370 | 379 | 370 | 376 | 147,000 | 3,760 |
| 2016-07-11 | 362 | 370 | 360 | 368 | 171,000 | 3,680 |
| 2016-07-08 | 359 | 360 | 355 | 356 | 108,000 | 3,560 |
| 2016-07-07 | 355 | 359 | 351 | 357 | 75,000 | 3,570 |
| 2016-07-06 | 354 | 357 | 349 | 356 | 124,000 | 3,560 |
| 2016-07-05 | 358 | 359 | 354 | 358 | 62,000 | 3,580 |
| 2016-07-04 | 350 | 356 | 348 | 355 | 68,000 | 3,550 |
| 2016-07-01 | 351 | 354 | 348 | 353 | 47,000 | 3,530 |
| 2016-06-30 | 355 | 355 | 344 | 347 | 44,000 | 3,470 |
| 2016-06-29 | 349 | 355 | 345 | 349 | 64,000 | 3,490 |
| 2016-06-28 | 343 | 352 | 337 | 345 | 125,000 | 3,450 |
| 2016-06-27 | 325 | 350 | 325 | 347 | 108,000 | 3,470 |
| 2016-06-24 | 349 | 349 | 317 | 322 | 204,000 | 3,220 |
| 2016-06-23 | 343 | 349 | 343 | 349 | 49,000 | 3,490 |
| 2016-06-22 | 345 | 347 | 338 | 343 | 62,000 | 3,430 |
| 2016-06-21 | 341 | 348 | 341 | 347 | 35,000 | 3,470 |
| 2016-06-20 | 340 | 347 | 340 | 344 | 38,000 | 3,440 |
| 2016-06-17 | 335 | 340 | 332 | 333 | 78,000 | 3,330 |
| 2016-06-16 | 340 | 343 | 331 | 331 | 94,000 | 3,310 |
| 2016-06-15 | 338 | 349 | 338 | 341 | 78,000 | 3,410 |
| 2016-06-14 | 350 | 353 | 341 | 343 | 80,000 | 3,430 |
| 2016-06-13 | 361 | 361 | 349 | 349 | 86,000 | 3,490 |
| 2016-06-10 | 367 | 367 | 361 | 366 | 172,000 | 3,660 |
| 2016-06-09 | 370 | 370 | 365 | 367 | 71,000 | 3,670 |
| 2016-06-08 | 368 | 372 | 365 | 372 | 67,000 | 3,720 |
| 2016-06-07 | 365 | 368 | 363 | 368 | 48,000 | 3,680 |
| 2016-06-06 | 358 | 366 | 358 | 365 | 93,000 | 3,650 |
| 2016-06-03 | 349 | 365 | 348 | 364 | 91,000 | 3,640 |
| 2016-06-02 | 354 | 354 | 347 | 349 | 71,000 | 3,490 |
| 2016-06-01 | 365 | 366 | 359 | 361 | 66,000 | 3,610 |
| 2016-05-31 | 361 | 369 | 361 | 369 | 154,000 | 3,690 |
| 2016-05-30 | 353 | 360 | 352 | 359 | 83,000 | 3,590 |
| 2016-05-27 | 345 | 353 | 343 | 351 | 69,000 | 3,510 |
| 2016-05-26 | 348 | 348 | 343 | 344 | 41,000 | 3,440 |
| 2016-05-25 | 346 | 347 | 339 | 343 | 74,000 | 3,430 |
| 2016-05-24 | 339 | 343 | 333 | 341 | 168,000 | 3,410 |
| 2016-05-23 | 342 | 345 | 337 | 340 | 73,000 | 3,400 |
| 2016-05-20 | 342 | 346 | 341 | 345 | 77,000 | 3,450 |
| 2016-05-19 | 331 | 343 | 331 | 342 | 181,000 | 3,420 |
| 2016-05-18 | 326 | 329 | 324 | 326 | 105,000 | 3,260 |
| 2016-05-17 | 329 | 329 | 321 | 325 | 95,000 | 3,250 |
| 2016-05-16 | 327 | 330 | 321 | 322 | 81,000 | 3,220 |
| 2016-05-13 | 345 | 345 | 325 | 325 | 272,000 | 3,250 |
| 2016-05-12 | 343 | 350 | 343 | 349 | 85,000 | 3,490 |
| 2016-05-11 | 358 | 359 | 341 | 343 | 175,000 | 3,430 |
| 2016-05-10 | 342 | 359 | 342 | 357 | 187,000 | 3,570 |
| 2016-05-09 | 333 | 339 | 330 | 336 | 110,000 | 3,360 |
| 2016-05-06 | 335 | 336 | 328 | 331 | 98,000 | 3,310 |
| 2016-05-02 | 341 | 341 | 333 | 333 | 137,000 | 3,330 |
| 2016-04-28 | 356 | 359 | 347 | 350 | 119,000 | 3,500 |
| 2016-04-27 | 353 | 357 | 350 | 354 | 77,000 | 3,540 |
| 2016-04-26 | 346 | 352 | 345 | 350 | 89,000 | 3,500 |
| 2016-04-25 | 361 | 362 | 346 | 349 | 215,000 | 3,490 |
| 2016-04-22 | 365 | 365 | 359 | 362 | 89,000 | 3,620 |
| 2016-04-21 | 367 | 368 | 362 | 366 | 107,000 | 3,660 |
| 2016-04-20 | 367 | 367 | 359 | 361 | 96,000 | 3,610 |
| 2016-04-19 | 368 | 368 | 359 | 367 | 67,000 | 3,670 |
| 2016-04-18 | 362 | 364 | 357 | 360 | 66,000 | 3,600 |
| 2016-04-15 | 369 | 370 | 365 | 370 | 75,000 | 3,700 |
| 2016-04-14 | 366 | 372 | 363 | 372 | 99,000 | 3,720 |
| 2016-04-13 | 364 | 367 | 358 | 360 | 105,000 | 3,600 |
| 2016-04-12 | 345 | 367 | 345 | 364 | 147,000 | 3,640 |
| 2016-04-11 | 351 | 352 | 343 | 349 | 101,000 | 3,490 |
| 2016-04-08 | 343 | 355 | 343 | 351 | 101,000 | 3,510 |
| 2016-04-07 | 348 | 353 | 344 | 348 | 86,000 | 3,480 |
| 2016-04-06 | 345 | 351 | 345 | 347 | 86,000 | 3,470 |
| 2016-04-05 | 358 | 359 | 343 | 343 | 101,000 | 3,430 |
| 2016-04-04 | 356 | 361 | 355 | 358 | 125,000 | 3,580 |
| 2016-04-01 | 368 | 368 | 351 | 352 | 209,000 | 3,520 |
| 2016-03-31 | 375 | 376 | 364 | 364 | 158,000 | 3,640 |
| 2016-03-30 | 380 | 384 | 373 | 374 | 156,000 | 3,740 |
| 2016-03-29 | 395 | 395 | 379 | 382 | 402,000 | 3,820 |
| 2016-03-28 | 401 | 404 | 400 | 404 | 1,024,000 | 4,040 |
| 2016-03-25 | 403 | 406 | 401 | 401 | 236,000 | 4,010 |
| 2016-03-24 | 403 | 406 | 400 | 401 | 228,000 | 4,010 |
| 2016-03-23 | 402 | 405 | 402 | 404 | 202,000 | 4,040 |
| 2016-03-22 | 391 | 403 | 391 | 402 | 282,000 | 4,020 |
| 2016-03-18 | 393 | 395 | 388 | 388 | 208,000 | 3,880 |
| 2016-03-17 | 392 | 395 | 389 | 393 | 132,000 | 3,930 |
| 2016-03-16 | 394 | 397 | 394 | 394 | 113,000 | 3,940 |
| 2016-03-15 | 396 | 399 | 393 | 396 | 142,000 | 3,960 |
| 2016-03-14 | 390 | 398 | 390 | 396 | 216,000 | 3,960 |
| 2016-03-11 | 381 | 387 | 380 | 387 | 206,000 | 3,870 |
| 2016-03-10 | 381 | 385 | 381 | 385 | 164,000 | 3,850 |
| 2016-03-09 | 378 | 380 | 377 | 380 | 79,000 | 3,800 |
| 2016-03-08 | 379 | 380 | 376 | 378 | 90,000 | 3,780 |
| 2016-03-07 | 379 | 381 | 378 | 379 | 85,000 | 3,790 |
| 2016-03-04 | 379 | 381 | 378 | 380 | 91,000 | 3,800 |
| 2016-03-03 | 381 | 382 | 376 | 380 | 75,000 | 3,800 |
| 2016-03-02 | 381 | 382 | 376 | 381 | 82,000 | 3,810 |
| 2016-03-01 | 381 | 383 | 372 | 373 | 155,000 | 3,730 |
| 2016-02-29 | 387 | 389 | 374 | 374 | 162,000 | 3,740 |
| 2016-02-26 | 379 | 383 | 378 | 383 | 174,000 | 3,830 |
| 2016-02-25 | 366 | 381 | 366 | 380 | 146,000 | 3,800 |
| 2016-02-24 | 363 | 370 | 362 | 365 | 117,000 | 3,650 |
| 2016-02-23 | 369 | 371 | 364 | 366 | 72,000 | 3,660 |
| 2016-02-22 | 363 | 371 | 363 | 368 | 57,000 | 3,680 |
| 2016-02-19 | 366 | 367 | 361 | 365 | 67,000 | 3,650 |
| 2016-02-18 | 356 | 371 | 353 | 368 | 230,000 | 3,680 |
| 2016-02-17 | 347 | 351 | 341 | 350 | 106,000 | 3,500 |
| 2016-02-16 | 354 | 356 | 347 | 347 | 109,000 | 3,470 |
| 2016-02-15 | 337 | 358 | 335 | 356 | 127,000 | 3,560 |
| 2016-02-12 | 333 | 340 | 325 | 328 | 173,000 | 3,280 |
| 2016-02-10 | 346 | 346 | 337 | 339 | 231,000 | 3,390 |
| 2016-02-09 | 346 | 349 | 340 | 340 | 106,000 | 3,400 |
| 2016-02-08 | 349 | 359 | 347 | 357 | 102,000 | 3,570 |
| 2016-02-05 | 347 | 352 | 341 | 352 | 105,000 | 3,520 |
| 2016-02-04 | 349 | 359 | 346 | 347 | 108,000 | 3,470 |
| 2016-02-03 | 355 | 356 | 350 | 353 | 102,000 | 3,530 |
| 2016-02-02 | 355 | 363 | 350 | 359 | 97,000 | 3,590 |
| 2016-02-01 | 352 | 357 | 349 | 356 | 129,000 | 3,560 |
| 2016-01-29 | 335 | 342 | 328 | 342 | 156,000 | 3,420 |
| 2016-01-28 | 332 | 338 | 331 | 335 | 157,000 | 3,350 |
| 2016-01-27 | 327 | 337 | 327 | 337 | 80,000 | 3,370 |
| 2016-01-26 | 326 | 331 | 322 | 322 | 118,000 | 3,220 |
| 2016-01-25 | 331 | 344 | 327 | 340 | 99,000 | 3,400 |
| 2016-01-22 | 309 | 325 | 309 | 323 | 127,000 | 3,230 |
| 2016-01-21 | 319 | 322 | 305 | 305 | 153,000 | 3,050 |
| 2016-01-20 | 326 | 330 | 320 | 320 | 142,000 | 3,200 |
| 2016-01-19 | 326 | 333 | 324 | 325 | 95,000 | 3,250 |
| 2016-01-18 | 326 | 333 | 321 | 330 | 83,000 | 3,300 |
| 2016-01-15 | 349 | 349 | 333 | 333 | 139,000 | 3,330 |
| 2016-01-14 | 346 | 346 | 337 | 341 | 200,000 | 3,410 |
| 2016-01-13 | 347 | 357 | 347 | 351 | 95,000 | 3,510 |
| 2016-01-12 | 351 | 352 | 346 | 346 | 197,000 | 3,460 |
| 2016-01-08 | 351 | 356 | 349 | 353 | 122,000 | 3,530 |
| 2016-01-07 | 359 | 362 | 354 | 354 | 130,000 | 3,540 |
| 2016-01-06 | 362 | 363 | 358 | 359 | 84,000 | 3,590 |
| 2016-01-05 | 361 | 365 | 361 | 362 | 51,000 | 3,620 |
| 2016-01-04 | 366 | 371 | 363 | 363 | 83,000 | 3,630 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
