特種東海製紙(3708)の株価時系列情報
特種東海製紙(3708)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 233 | 233 | 228 | 229 | 47,000 |
| 2009/12/29 | 233 | 234 | 231 | 232 | 37,000 |
| 2009/12/28 | 233 | 234 | 231 | 231 | 117,000 |
| 2009/12/25 | 224 | 226 | 223 | 225 | 33,000 |
| 2009/12/24 | 222 | 226 | 220 | 226 | 51,000 |
| 2009/12/22 | 226 | 227 | 222 | 222 | 92,000 |
| 2009/12/21 | 230 | 230 | 224 | 224 | 34,000 |
| 2009/12/18 | 230 | 230 | 228 | 230 | 33,000 |
| 2009/12/17 | 229 | 233 | 227 | 227 | 68,000 |
| 2009/12/16 | 230 | 234 | 230 | 234 | 68,000 |
| 2009/12/15 | 231 | 232 | 229 | 229 | 38,000 |
| 2009/12/14 | 237 | 237 | 230 | 233 | 51,000 |
| 2009/12/11 | 238 | 241 | 232 | 235 | 158,000 |
| 2009/12/10 | 234 | 234 | 232 | 233 | 102,000 |
| 2009/12/09 | 232 | 235 | 231 | 233 | 83,000 |
| 2009/12/08 | 235 | 238 | 233 | 233 | 64,000 |
| 2009/12/07 | 242 | 242 | 233 | 236 | 84,000 |
| 2009/12/04 | 235 | 242 | 234 | 241 | 53,000 |
| 2009/12/03 | 232 | 243 | 232 | 243 | 85,000 |
| 2009/12/02 | 238 | 238 | 232 | 232 | 62,000 |
| 2009/12/01 | 220 | 237 | 220 | 237 | 103,000 |
| 2009/11/30 | 221 | 222 | 219 | 222 | 88,000 |
| 2009/11/27 | 210 | 214 | 210 | 212 | 60,000 |
| 2009/11/26 | 215 | 215 | 213 | 213 | 59,000 |
| 2009/11/25 | 215 | 219 | 215 | 219 | 60,000 |
| 2009/11/24 | 221 | 222 | 216 | 217 | 66,000 |
| 2009/11/20 | 216 | 223 | 216 | 223 | 51,000 |
| 2009/11/19 | 222 | 223 | 218 | 221 | 41,000 |
| 2009/11/18 | 222 | 224 | 221 | 222 | 72,000 |
| 2009/11/17 | 228 | 228 | 222 | 225 | 70,000 |
| 2009/11/16 | 224 | 231 | 224 | 229 | 48,000 |
| 2009/11/13 | 224 | 230 | 223 | 224 | 65,000 |
| 2009/11/12 | 227 | 227 | 223 | 223 | 40,000 |
| 2009/11/11 | 236 | 236 | 228 | 228 | 13,000 |
| 2009/11/10 | 238 | 239 | 234 | 236 | 115,000 |
| 2009/11/09 | 229 | 230 | 227 | 230 | 37,000 |
| 2009/11/06 | 227 | 227 | 223 | 224 | 35,000 |
| 2009/11/05 | 225 | 228 | 223 | 224 | 38,000 |
| 2009/11/04 | 223 | 226 | 223 | 225 | 42,000 |
| 2009/11/02 | 222 | 225 | 222 | 225 | 60,000 |
| 2009/10/30 | 228 | 230 | 226 | 229 | 47,000 |
| 2009/10/29 | 226 | 227 | 223 | 226 | 91,000 |
| 2009/10/28 | 227 | 227 | 224 | 225 | 78,000 |
| 2009/10/27 | 231 | 231 | 223 | 225 | 73,000 |
| 2009/10/26 | 229 | 232 | 226 | 231 | 78,000 |
| 2009/10/23 | 229 | 229 | 227 | 228 | 58,000 |
| 2009/10/22 | 228 | 228 | 222 | 225 | 51,000 |
| 2009/10/21 | 229 | 230 | 229 | 230 | 29,000 |
| 2009/10/20 | 228 | 233 | 228 | 232 | 63,000 |
| 2009/10/19 | 223 | 228 | 223 | 228 | 60,000 |
| 2009/10/16 | 227 | 228 | 223 | 225 | 76,000 |
| 2009/10/15 | 227 | 232 | 222 | 231 | 75,000 |
| 2009/10/14 | 230 | 230 | 221 | 225 | 94,000 |
| 2009/10/13 | 228 | 229 | 227 | 229 | 69,000 |
| 2009/10/09 | 232 | 232 | 226 | 226 | 75,000 |
| 2009/10/08 | 233 | 234 | 231 | 232 | 73,000 |
| 2009/10/07 | 233 | 237 | 233 | 237 | 74,000 |
| 2009/10/06 | 229 | 236 | 229 | 236 | 55,000 |
| 2009/10/05 | 235 | 235 | 228 | 233 | 42,000 |
| 2009/10/02 | 234 | 236 | 230 | 234 | 55,000 |
| 2009/10/01 | 239 | 239 | 235 | 239 | 64,000 |
| 2009/09/30 | 237 | 244 | 237 | 244 | 62,000 |
| 2009/09/29 | 239 | 242 | 237 | 242 | 49,000 |
| 2009/09/28 | 236 | 239 | 235 | 239 | 68,000 |
| 2009/09/25 | 237 | 239 | 232 | 235 | 58,000 |
| 2009/09/24 | 241 | 246 | 237 | 242 | 175,000 |
| 2009/09/18 | 236 | 238 | 231 | 238 | 96,000 |
| 2009/09/17 | 239 | 239 | 235 | 237 | 74,000 |
| 2009/09/16 | 237 | 240 | 235 | 237 | 108,000 |
| 2009/09/15 | 240 | 240 | 236 | 238 | 56,000 |
| 2009/09/14 | 242 | 242 | 234 | 237 | 120,000 |
| 2009/09/11 | 254 | 254 | 240 | 240 | 244,000 |
| 2009/09/10 | 245 | 251 | 245 | 249 | 112,000 |
| 2009/09/09 | 243 | 243 | 241 | 243 | 45,000 |
| 2009/09/08 | 241 | 241 | 240 | 240 | 41,000 |
| 2009/09/07 | 239 | 241 | 238 | 240 | 56,000 |
| 2009/09/04 | 240 | 240 | 237 | 237 | 73,000 |
| 2009/09/03 | 240 | 243 | 238 | 242 | 92,000 |
| 2009/09/02 | 247 | 247 | 239 | 241 | 102,000 |
| 2009/09/01 | 249 | 249 | 248 | 248 | 47,000 |
| 2009/08/31 | 250 | 258 | 247 | 250 | 136,000 |
| 2009/08/28 | 251 | 251 | 248 | 248 | 54,000 |
| 2009/08/27 | 249 | 250 | 247 | 249 | 84,000 |
| 2009/08/26 | 250 | 251 | 249 | 250 | 67,000 |
| 2009/08/25 | 250 | 251 | 248 | 248 | 52,000 |
| 2009/08/24 | 250 | 253 | 248 | 250 | 109,000 |
| 2009/08/21 | 249 | 249 | 246 | 247 | 82,000 |
| 2009/08/20 | 248 | 250 | 247 | 248 | 55,000 |
| 2009/08/19 | 246 | 248 | 246 | 247 | 54,000 |
| 2009/08/18 | 249 | 249 | 245 | 246 | 34,000 |
| 2009/08/17 | 248 | 250 | 246 | 248 | 84,000 |
| 2009/08/14 | 251 | 251 | 247 | 250 | 142,000 |
| 2009/08/13 | 253 | 255 | 251 | 251 | 48,000 |
| 2009/08/12 | 251 | 254 | 250 | 250 | 77,000 |
| 2009/08/11 | 251 | 258 | 251 | 256 | 72,000 |
| 2009/08/10 | 253 | 253 | 245 | 253 | 106,000 |
| 2009/08/07 | 250 | 252 | 247 | 251 | 61,000 |
| 2009/08/06 | 250 | 252 | 250 | 250 | 126,000 |
| 2009/08/05 | 254 | 256 | 252 | 252 | 30,000 |
| 2009/08/04 | 257 | 257 | 251 | 251 | 72,000 |
| 2009/08/03 | 257 | 257 | 252 | 256 | 33,000 |
| 2009/07/31 | 251 | 256 | 250 | 253 | 60,000 |
| 2009/07/30 | 255 | 256 | 251 | 252 | 55,000 |
| 2009/07/29 | 256 | 259 | 255 | 256 | 64,000 |
| 2009/07/28 | 258 | 258 | 255 | 255 | 66,000 |
| 2009/07/27 | 261 | 263 | 257 | 259 | 219,000 |
| 2009/07/24 | 256 | 257 | 252 | 253 | 66,000 |
| 2009/07/23 | 253 | 256 | 252 | 254 | 68,000 |
| 2009/07/22 | 250 | 255 | 249 | 251 | 74,000 |
| 2009/07/21 | 253 | 259 | 252 | 255 | 62,000 |
| 2009/07/17 | 249 | 250 | 247 | 249 | 22,000 |
| 2009/07/16 | 249 | 250 | 248 | 248 | 36,000 |
| 2009/07/15 | 250 | 251 | 246 | 249 | 105,000 |
| 2009/07/14 | 247 | 252 | 242 | 249 | 76,000 |
| 2009/07/13 | 250 | 251 | 247 | 247 | 89,000 |
| 2009/07/10 | 250 | 251 | 249 | 249 | 159,000 |
| 2009/07/09 | 254 | 256 | 252 | 255 | 155,000 |
| 2009/07/08 | 248 | 253 | 248 | 253 | 109,000 |
| 2009/07/07 | 249 | 251 | 247 | 248 | 83,000 |
| 2009/07/06 | 254 | 254 | 247 | 247 | 63,000 |
| 2009/07/03 | 250 | 252 | 250 | 252 | 57,000 |
| 2009/07/02 | 270 | 270 | 253 | 254 | 110,000 |
| 2009/07/01 | 261 | 264 | 260 | 260 | 67,000 |
| 2009/06/30 | 266 | 266 | 260 | 266 | 53,000 |
| 2009/06/29 | 272 | 272 | 255 | 261 | 167,000 |
| 2009/06/26 | 260 | 265 | 259 | 262 | 68,000 |
| 2009/06/25 | 250 | 260 | 250 | 259 | 111,000 |
| 2009/06/24 | 255 | 255 | 248 | 248 | 55,000 |
| 2009/06/23 | 252 | 252 | 247 | 251 | 65,000 |
| 2009/06/22 | 248 | 264 | 248 | 253 | 93,000 |
| 2009/06/19 | 265 | 265 | 247 | 247 | 137,000 |
| 2009/06/18 | 265 | 265 | 263 | 265 | 20,000 |
| 2009/06/17 | 259 | 266 | 258 | 265 | 58,000 |
| 2009/06/16 | 270 | 270 | 259 | 259 | 105,000 |
| 2009/06/15 | 268 | 277 | 266 | 277 | 97,000 |
| 2009/06/12 | 266 | 266 | 259 | 265 | 169,000 |
| 2009/06/11 | 264 | 264 | 262 | 262 | 51,000 |
| 2009/06/10 | 263 | 268 | 262 | 268 | 90,000 |
| 2009/06/09 | 272 | 273 | 267 | 270 | 73,000 |
| 2009/06/08 | 269 | 270 | 267 | 267 | 57,000 |
| 2009/06/05 | 268 | 268 | 266 | 267 | 35,000 |
| 2009/06/04 | 261 | 269 | 261 | 262 | 67,000 |
| 2009/06/03 | 261 | 263 | 259 | 259 | 53,000 |
| 2009/06/02 | 268 | 268 | 263 | 264 | 66,000 |
| 2009/06/01 | 266 | 267 | 260 | 262 | 79,000 |
| 2009/05/29 | 251 | 270 | 241 | 268 | 184,000 |
| 2009/05/28 | 243 | 248 | 240 | 247 | 83,000 |
| 2009/05/27 | 242 | 243 | 241 | 241 | 31,000 |
| 2009/05/26 | 242 | 243 | 238 | 240 | 52,000 |
| 2009/05/25 | 239 | 243 | 239 | 242 | 25,000 |
| 2009/05/22 | 239 | 241 | 239 | 241 | 29,000 |
| 2009/05/21 | 241 | 245 | 238 | 241 | 93,000 |
| 2009/05/20 | 242 | 245 | 241 | 245 | 58,000 |
| 2009/05/19 | 237 | 240 | 237 | 240 | 56,000 |
| 2009/05/18 | 244 | 247 | 236 | 236 | 71,000 |
| 2009/05/15 | 240 | 243 | 236 | 239 | 75,000 |
| 2009/05/14 | 244 | 244 | 236 | 236 | 63,000 |
| 2009/05/13 | 240 | 241 | 237 | 238 | 25,000 |
| 2009/05/12 | 239 | 240 | 237 | 237 | 47,000 |
| 2009/05/11 | 243 | 243 | 240 | 241 | 64,000 |
| 2009/05/08 | 242 | 245 | 241 | 244 | 60,000 |
| 2009/05/07 | 247 | 253 | 238 | 240 | 176,000 |
| 2009/05/01 | 242 | 242 | 237 | 237 | 17,000 |
| 2009/04/30 | 245 | 245 | 238 | 238 | 66,000 |
| 2009/04/28 | 244 | 244 | 235 | 235 | 76,000 |
| 2009/04/27 | 243 | 243 | 239 | 239 | 13,000 |
| 2009/04/24 | 235 | 245 | 235 | 239 | 62,000 |
| 2009/04/23 | 238 | 241 | 235 | 236 | 108,000 |
| 2009/04/22 | 242 | 242 | 237 | 237 | 86,000 |
| 2009/04/21 | 250 | 253 | 240 | 242 | 100,000 |
| 2009/04/20 | 256 | 256 | 252 | 254 | 67,000 |
| 2009/04/17 | 250 | 253 | 249 | 251 | 51,000 |
| 2009/04/16 | 250 | 256 | 250 | 252 | 66,000 |
| 2009/04/15 | 250 | 252 | 247 | 247 | 61,000 |
| 2009/04/14 | 254 | 254 | 248 | 248 | 99,000 |
| 2009/04/13 | 252 | 258 | 252 | 255 | 18,000 |
| 2009/04/10 | 258 | 259 | 252 | 253 | 65,000 |
| 2009/04/09 | 250 | 258 | 249 | 258 | 63,000 |
| 2009/04/08 | 252 | 252 | 245 | 245 | 40,000 |
| 2009/04/07 | 255 | 257 | 252 | 253 | 74,000 |
| 2009/04/06 | 272 | 272 | 259 | 260 | 60,000 |
| 2009/04/03 | 277 | 277 | 268 | 273 | 86,000 |
| 2009/04/02 | 270 | 278 | 256 | 278 | 131,000 |
| 2009/04/01 | 252 | 265 | 251 | 265 | 54,000 |
| 2009/03/31 | 266 | 271 | 252 | 254 | 98,000 |
| 2009/03/30 | 285 | 287 | 267 | 267 | 122,000 |
| 2009/03/27 | 285 | 288 | 269 | 284 | 237,000 |
| 2009/03/26 | 277 | 283 | 274 | 283 | 86,000 |
| 2009/03/25 | 269 | 280 | 269 | 280 | 182,000 |
| 2009/03/24 | 273 | 273 | 264 | 269 | 206,000 |
| 2009/03/23 | 251 | 265 | 251 | 265 | 118,000 |
| 2009/03/19 | 260 | 261 | 254 | 256 | 77,000 |
| 2009/03/18 | 259 | 259 | 253 | 257 | 51,000 |
| 2009/03/17 | 260 | 262 | 252 | 258 | 95,000 |
| 2009/03/16 | 254 | 260 | 250 | 256 | 172,000 |
| 2009/03/13 | 245 | 248 | 241 | 248 | 288,000 |
| 2009/03/12 | 236 | 239 | 233 | 235 | 117,000 |
| 2009/03/11 | 249 | 249 | 239 | 241 | 148,000 |
| 2009/03/10 | 245 | 246 | 239 | 240 | 122,000 |
| 2009/03/09 | 247 | 254 | 243 | 248 | 131,000 |
| 2009/03/06 | 248 | 250 | 246 | 247 | 151,000 |
| 2009/03/05 | 245 | 255 | 240 | 253 | 155,000 |
| 2009/03/04 | 234 | 241 | 234 | 240 | 189,000 |
| 2009/03/03 | 229 | 238 | 229 | 236 | 70,000 |
| 2009/03/02 | 241 | 241 | 229 | 237 | 111,000 |
| 2009/02/27 | 243 | 243 | 235 | 240 | 164,000 |
| 2009/02/26 | 230 | 242 | 230 | 238 | 100,000 |
| 2009/02/25 | 231 | 235 | 227 | 235 | 127,000 |
| 2009/02/24 | 228 | 231 | 225 | 226 | 95,000 |
| 2009/02/23 | 235 | 244 | 226 | 237 | 89,000 |
| 2009/02/20 | 239 | 243 | 238 | 242 | 130,000 |
| 2009/02/19 | 238 | 239 | 233 | 238 | 104,000 |
| 2009/02/18 | 236 | 238 | 235 | 237 | 65,000 |
| 2009/02/17 | 235 | 235 | 231 | 232 | 72,000 |
| 2009/02/16 | 232 | 236 | 229 | 235 | 125,000 |
| 2009/02/13 | 220 | 231 | 218 | 228 | 140,000 |
| 2009/02/12 | 223 | 223 | 216 | 221 | 189,000 |
| 2009/02/10 | 238 | 238 | 231 | 232 | 85,000 |
| 2009/02/09 | 228 | 234 | 228 | 233 | 45,000 |
| 2009/02/06 | 235 | 235 | 232 | 232 | 68,000 |
| 2009/02/05 | 235 | 235 | 233 | 234 | 117,000 |
| 2009/02/04 | 232 | 238 | 229 | 238 | 116,000 |
| 2009/02/03 | 236 | 240 | 235 | 235 | 106,000 |
| 2009/02/02 | 233 | 236 | 232 | 236 | 74,000 |
| 2009/01/30 | 240 | 241 | 232 | 238 | 112,000 |
| 2009/01/29 | 237 | 244 | 231 | 244 | 144,000 |
| 2009/01/28 | 234 | 239 | 234 | 237 | 125,000 |
| 2009/01/27 | 239 | 243 | 239 | 242 | 111,000 |
| 2009/01/26 | 237 | 240 | 237 | 239 | 56,000 |
| 2009/01/23 | 238 | 239 | 234 | 235 | 64,000 |
| 2009/01/22 | 247 | 247 | 238 | 238 | 51,000 |
| 2009/01/21 | 234 | 243 | 232 | 242 | 104,000 |
| 2009/01/20 | 242 | 245 | 239 | 239 | 75,000 |
| 2009/01/19 | 253 | 253 | 241 | 245 | 102,000 |
| 2009/01/16 | 240 | 248 | 239 | 248 | 158,000 |
| 2009/01/15 | 238 | 243 | 237 | 240 | 172,000 |
| 2009/01/14 | 247 | 247 | 241 | 243 | 74,000 |
| 2009/01/13 | 260 | 260 | 246 | 246 | 132,000 |
| 2009/01/09 | 257 | 259 | 253 | 259 | 123,000 |
| 2009/01/08 | 260 | 260 | 250 | 250 | 87,000 |
| 2009/01/07 | 261 | 262 | 257 | 257 | 105,000 |
| 2009/01/06 | 264 | 267 | 256 | 256 | 84,000 |
| 2009/01/05 | 264 | 264 | 259 | 259 | 18,000 |