3708 特種東海製紙(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-284,1254,1454,0704,11011,4004,110
2018-12-273,8954,1853,8854,17514,4004,175
2018-12-263,7853,9503,7853,82515,8003,825
2018-12-253,7803,7803,7003,75014,7003,750
2018-12-214,0704,0703,8103,87032,1003,870
2018-12-204,2104,2254,0454,04511,0004,045
2018-12-194,2154,2504,1854,2458,7004,245
2018-12-184,2454,2454,1904,2057,4004,205
2018-12-174,2954,3454,2504,2807,6004,280
2018-12-144,3404,3554,2854,29518,6004,295
2018-12-134,3904,4204,3304,36011,4004,360
2018-12-124,2654,3654,1954,36514,3004,365
2018-12-114,3854,4104,1704,17511,9004,175
2018-12-104,3304,3654,2904,35011,9004,350
2018-12-074,3704,3704,2854,33013,7004,330
2018-12-064,4854,4854,3004,30015,8004,300
2018-12-054,4904,5804,4004,47514,8004,475
2018-12-044,8104,8104,5104,51012,7004,510
2018-12-034,6154,8454,5504,84530,1004,845
2018-11-304,4204,6404,4204,62528,2004,625
2018-11-294,3354,4004,2904,40013,7004,400
2018-11-284,2654,2854,2104,2809,7004,280
2018-11-274,2304,2504,1804,23010,6004,230
2018-11-264,1504,1904,1304,16511,9004,165
2018-11-224,1504,1504,0854,1307,2004,130
2018-11-214,0804,1404,0604,1157,3004,115
2018-11-204,0904,1554,0704,1308,8004,130
2018-11-194,1004,1054,0454,1008,0004,100
2018-11-164,1204,1504,0704,0856,8004,085
2018-11-154,1304,1404,1054,1205,6004,120
2018-11-144,1654,2104,1254,12512,7004,125
2018-11-134,2004,2404,1654,19010,4004,190
2018-11-124,2354,2804,1804,2708,4004,270
2018-11-094,2404,2454,1904,2408,4004,240
2018-11-084,2304,2954,2004,2308,1004,230
2018-11-074,2604,2754,1854,21010,1004,210
2018-11-064,2404,2554,2204,2257,7004,225
2018-11-054,2254,2654,1654,22013,8004,220
2018-11-024,3054,3554,2104,26515,3004,265
2018-11-014,2654,3654,2504,30511,9004,305
2018-10-314,2654,3904,2504,35516,1004,355
2018-10-304,2054,2604,1954,19581,5004,195
2018-10-294,1954,2804,1954,20013,9004,200
2018-10-264,2004,2404,1554,20517,0004,205
2018-10-254,2354,2804,1704,18016,0004,180
2018-10-244,2654,3954,2554,39510,4004,395
2018-10-234,3754,3754,2554,25514,1004,255
2018-10-224,3554,4404,3554,4155,8004,415
2018-10-194,3904,4604,3604,39011,2004,390
2018-10-184,4504,5154,4454,46011,7004,460
2018-10-174,3654,4904,3604,46510,7004,465
2018-10-164,2904,4254,2904,35511,9004,355
2018-10-154,4054,4504,3104,32020,7004,320
2018-10-124,5654,5804,4554,45515,3004,455
2018-10-114,5804,7104,5754,59018,3004,590
2018-10-104,7904,7954,7454,76010,1004,760
2018-10-094,6254,7704,6254,75521,0004,755
2018-10-054,6404,7054,6304,6657,9004,665
2018-10-044,6854,6854,5754,6609,4004,660
2018-10-034,7104,7454,6454,6507,7004,650
2018-10-024,7304,8004,7154,7359,7004,735
2018-10-014,7754,7754,7054,7307,4004,730
2018-09-284,8504,8504,7654,77510,9004,775
2018-09-274,7454,8404,7454,79517,2004,795
2018-09-264,7604,8404,6554,81520,5004,815
2018-09-254,6154,7854,6154,77537,9004,775
2018-09-214,5454,6304,5454,61518,2004,615
2018-09-204,5704,5804,5054,56510,3004,565
2018-09-194,5654,5854,4954,57511,7004,575
2018-09-184,3604,5504,3604,54512,3004,545
2018-09-144,3354,4154,3354,37518,4004,375
2018-09-134,2554,3504,2504,3356,7004,335
2018-09-124,3604,3604,2654,3008,0004,300
2018-09-114,3304,3954,3204,3607,2004,360
2018-09-104,4054,4054,3604,3607,4004,360
2018-09-074,3204,3504,3104,3355,7004,335
2018-09-064,3554,3804,3104,3607,1004,360
2018-09-054,3504,4354,3504,37010,9004,370
2018-09-044,4654,4654,3554,3706,7004,370
2018-09-034,5004,5004,4304,4554,9004,455
2018-08-314,5054,5404,4804,5005,8004,500
2018-08-304,5354,5354,4754,5002,9004,500
2018-08-294,5104,5304,4504,4809,7004,480
2018-08-284,5354,5404,5004,5106,4004,510
2018-08-274,4754,5304,4604,5057,2004,505
2018-08-244,3854,4454,3804,4455,9004,445
2018-08-234,3854,3904,3504,3504,9004,350
2018-08-224,4204,4204,3554,3604,2004,360
2018-08-214,4404,4404,3654,3905,2004,390
2018-08-204,4104,4454,3654,4404,6004,440
2018-08-174,4504,4504,3754,4353,1004,435
2018-08-164,3754,4554,3354,44011,5004,440
2018-08-154,4504,4904,3654,3755,9004,375
2018-08-144,3604,4354,3604,4357,3004,435
2018-08-134,3554,3954,3204,3309,7004,330
2018-08-104,3954,4354,3454,35510,8004,355
2018-08-094,3754,3804,3304,3405,2004,340
2018-08-084,4054,4354,3304,3756,7004,375
2018-08-074,2704,4254,2704,38510,8004,385
2018-08-064,3154,3654,2654,2705,3004,270
2018-08-034,4004,4004,3154,3207,2004,320
2018-08-024,4004,4104,3504,3808,9004,380
2018-08-014,3604,3804,3054,3808,3004,380
2018-07-314,3504,3604,2904,3208,2004,320
2018-07-304,3654,3954,3154,3505,1004,350
2018-07-274,3704,4304,3304,3908,4004,390
2018-07-264,2704,3504,2704,3357,3004,335
2018-07-254,2954,2954,2504,2602,2004,260
2018-07-244,2304,2504,2204,2453,3004,245
2018-07-234,2254,2604,1804,1905,3004,190
2018-07-204,2404,2404,1954,2103,4004,210
2018-07-194,3154,3154,2304,2452,8004,245
2018-07-184,2904,3404,2654,3153,8004,315
2018-07-174,2004,2854,2004,2456,1004,245
2018-07-134,1654,1704,1404,1504,1004,150
2018-07-124,1954,1954,1554,1653,4004,165
2018-07-114,1804,2054,1454,1509,9004,150
2018-07-104,3404,3404,1754,1758,3004,175
2018-07-094,2554,3504,2504,3506,3004,350
2018-07-064,2054,2604,2054,2556,8004,255
2018-07-054,2054,2204,1704,1855,0004,185
2018-07-044,1704,2304,1704,1958,6004,195
2018-07-034,2504,2504,1704,1909,6004,190
2018-07-024,3404,3404,1804,2259,2004,225
2018-06-294,4354,4354,3304,3559,0004,355
2018-06-284,4354,5054,4054,43510,4004,435
2018-06-274,4204,4904,3854,4457,7004,445
2018-06-264,3854,4254,3704,4204,7004,420
2018-06-254,5404,5404,3604,38010,6004,380
2018-06-224,4554,5804,4454,5455,9004,545
2018-06-214,5004,5454,4604,4856,6004,485
2018-06-204,5254,5254,4204,5108,9004,510
2018-06-194,5804,5804,5154,5254,3004,525
2018-06-184,5954,5954,5304,5804,3004,580
2018-06-154,4654,6404,4654,64019,4004,640
2018-06-144,4654,5004,4254,4554,0004,455
2018-06-134,4654,5054,4654,5053,6004,505
2018-06-124,4954,5004,4404,4953,8004,495
2018-06-114,4954,5054,4504,4955,3004,495
2018-06-084,4804,5354,4704,49017,3004,490
2018-06-074,4904,5504,4654,55010,8004,550
2018-06-064,4554,5004,4254,4958,0004,495
2018-06-054,4704,4704,4404,4552,4004,455
2018-06-044,4404,4704,4304,47010,8004,470
2018-06-014,2304,3904,2304,37510,5004,375
2018-05-314,3654,3804,2404,24016,5004,240
2018-05-304,3554,3904,3354,3606,9004,360
2018-05-294,5054,5054,4054,4305,4004,430
2018-05-284,4354,4854,3904,4656,9004,465
2018-05-254,4004,4204,3904,4052,4004,405
2018-05-244,4604,4604,3504,3956,3004,395
2018-05-234,4204,4504,4104,4508,6004,450
2018-05-224,4704,4804,4054,4109,7004,410
2018-05-214,5254,5504,4754,5107,1004,510
2018-05-184,6004,6004,5404,5656,7004,565
2018-05-174,6204,6204,5404,60015,7004,600
2018-05-164,5854,6404,5454,62021,4004,620
2018-05-154,2754,5854,2754,58537,8004,585
2018-05-144,3954,3954,3104,3355,9004,335
2018-05-114,3104,3704,3004,36514,3004,365
2018-05-104,3454,3454,2954,3409,3004,340
2018-05-094,2604,3354,2604,33019,8004,330
2018-05-084,2454,2604,2054,24512,5004,245
2018-05-074,2604,2704,2104,2705,9004,270
2018-05-024,2704,2704,2304,2555,2004,255
2018-05-014,2704,3004,2504,2705,9004,270
2018-04-274,2604,2854,2204,2859,6004,285
2018-04-264,2104,2654,2104,24515,2004,245
2018-04-254,1504,2104,1504,2104,5004,210
2018-04-244,1454,2004,1454,2006,0004,200
2018-04-234,1704,1704,1454,1601,5004,160
2018-04-204,1604,1804,1554,1704,0004,170
2018-04-194,1604,2004,1304,2006,2004,200
2018-04-184,1104,1804,1104,1805,3004,180
2018-04-174,1104,1504,1054,1354,6004,135
2018-04-164,1054,1454,0904,1455,5004,145
2018-04-134,0654,1304,0554,1257,8004,125
2018-04-124,0804,0954,0604,0655,4004,065
2018-04-114,1154,1254,0604,1056,3004,105
2018-04-104,1204,1604,0754,1308,3004,130
2018-04-094,0454,1304,0454,1205,9004,120
2018-04-064,1154,1154,0654,0707,4004,070
2018-04-054,1304,1604,0954,14511,7004,145
2018-04-044,0504,1404,0454,13015,3004,130
2018-04-034,0004,0353,9804,0159,1004,015
2018-03-304,0704,0754,0354,0557,1004,055
2018-03-294,0704,0804,0154,06512,6004,065
2018-03-284,1004,1004,0154,06020,7004,060
2018-03-274,1054,1904,1054,19062,8004,190
2018-03-264,0354,0854,0204,08530,7004,085
2018-03-234,1004,1404,0204,03524,7004,035
2018-03-224,1354,2054,1354,16517,5004,165
2018-03-204,1454,1854,1304,1659,5004,165
2018-03-194,2354,2354,1154,14513,9004,145
2018-03-164,1854,2454,1404,22021,0004,220
2018-03-154,1454,1804,1104,17010,3004,170
2018-03-144,1104,1854,1104,1755,2004,175
2018-03-134,1304,1904,1054,1758,1004,175
2018-03-124,1204,1454,1004,1409,2004,140
2018-03-094,1054,1704,0804,11519,2004,115
2018-03-084,0754,1154,0654,1057,8004,105
2018-03-074,0204,1004,0204,0608,3004,060
2018-03-064,0654,0954,0404,0459,8004,045
2018-03-054,0204,0554,0104,03511,2004,035
2018-03-024,0204,0504,0004,01521,4004,015
2018-03-014,2054,2054,0604,08018,6004,080
2018-02-284,2804,2904,2204,22014,6004,220
2018-02-274,2304,3104,2304,3109,9004,310
2018-02-264,2154,2304,1954,2204,8004,220
2018-02-234,1754,2004,1654,1756,5004,175
2018-02-224,2004,2154,1654,1855,0004,185
2018-02-214,2104,2154,1854,2005,5004,200
2018-02-204,2154,2154,1854,2104,9004,210
2018-02-194,1604,2154,1404,2108,1004,210
2018-02-164,1404,1654,0954,1007,1004,100
2018-02-154,0354,1404,0354,08013,2004,080
2018-02-144,0004,0654,0004,01012,0004,010
2018-02-134,0704,0804,0054,01015,9004,010
2018-02-094,0504,0754,0154,03517,6004,035
2018-02-084,1254,1954,1254,1409,3004,140
2018-02-074,1004,2104,0854,11517,0004,115
2018-02-064,1004,1254,0104,06035,0004,060
2018-02-054,2004,2204,1654,17015,0004,170
2018-02-024,3054,3104,2754,2757,0004,275
2018-02-014,1854,3104,1854,31010,3004,310
2018-01-314,2604,2954,1904,19014,8004,190
2018-01-304,3154,3304,2454,25017,3004,250
2018-01-294,3454,3654,3204,3357,2004,335
2018-01-264,3754,3754,3304,3457,8004,345
2018-01-254,3654,3654,3354,3507,3004,350
2018-01-244,3754,3904,3554,3856,9004,385
2018-01-234,3654,3854,3354,3603,4004,360
2018-01-224,3654,3754,3254,3256,8004,325
2018-01-194,3104,3854,3104,3759,3004,375
2018-01-184,3504,3504,2804,2809,4004,280
2018-01-174,3054,3454,3054,3107,9004,310
2018-01-164,3004,3304,3004,3204,0004,320
2018-01-154,2804,3154,2554,30514,1004,305
2018-01-124,3604,4004,3354,34010,6004,340
2018-01-114,3954,4004,3504,3859,1004,385
2018-01-104,3754,4154,3504,39514,8004,395
2018-01-094,3704,3704,3354,35515,5004,355
2018-01-054,3354,3854,3354,37013,5004,370
2018-01-044,3304,3304,2854,32013,1004,320

分割・併合履歴 : [2016-09-28]1株→0.1株