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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,975 | 3,985 | 3,930 | 3,935 | 17,500 |
| 2023/12/28 | 3,915 | 3,945 | 3,900 | 3,940 | 15,600 |
| 2023/12/27 | 3,875 | 3,915 | 3,855 | 3,915 | 21,600 |
| 2023/12/26 | 3,770 | 3,870 | 3,770 | 3,850 | 21,300 |
| 2023/12/25 | 3,840 | 3,840 | 3,760 | 3,770 | 15,600 |
| 2023/12/22 | 3,770 | 3,840 | 3,770 | 3,830 | 21,500 |
| 2023/12/21 | 3,765 | 3,775 | 3,740 | 3,760 | 13,900 |
| 2023/12/20 | 3,800 | 3,820 | 3,780 | 3,780 | 17,200 |
| 2023/12/19 | 3,765 | 3,795 | 3,750 | 3,790 | 19,900 |
| 2023/12/18 | 3,785 | 3,785 | 3,730 | 3,775 | 15,800 |
| 2023/12/15 | 3,765 | 3,800 | 3,730 | 3,785 | 35,300 |
| 2023/12/14 | 3,735 | 3,760 | 3,705 | 3,725 | 22,000 |
| 2023/12/13 | 3,725 | 3,740 | 3,680 | 3,710 | 17,400 |
| 2023/12/12 | 3,745 | 3,750 | 3,710 | 3,725 | 13,000 |
| 2023/12/11 | 3,705 | 3,725 | 3,705 | 3,720 | 10,500 |
| 2023/12/08 | 3,680 | 3,725 | 3,675 | 3,695 | 26,300 |
| 2023/12/07 | 3,690 | 3,690 | 3,645 | 3,675 | 16,600 |
| 2023/12/06 | 3,635 | 3,710 | 3,635 | 3,695 | 18,800 |
| 2023/12/05 | 3,665 | 3,695 | 3,635 | 3,635 | 15,100 |
| 2023/12/04 | 3,715 | 3,720 | 3,655 | 3,655 | 12,100 |
| 2023/12/01 | 3,740 | 3,740 | 3,705 | 3,715 | 12,500 |
| 2023/11/30 | 3,705 | 3,725 | 3,685 | 3,715 | 18,600 |
| 2023/11/29 | 3,705 | 3,745 | 3,685 | 3,695 | 13,200 |
| 2023/11/28 | 3,680 | 3,730 | 3,680 | 3,700 | 22,300 |
| 2023/11/27 | 3,650 | 3,670 | 3,630 | 3,665 | 14,800 |
| 2023/11/24 | 3,660 | 3,670 | 3,630 | 3,645 | 10,000 |
| 2023/11/22 | 3,605 | 3,640 | 3,605 | 3,635 | 12,900 |
| 2023/11/21 | 3,570 | 3,605 | 3,555 | 3,595 | 10,100 |
| 2023/11/20 | 3,610 | 3,625 | 3,555 | 3,555 | 11,100 |
| 2023/11/17 | 3,550 | 3,605 | 3,550 | 3,590 | 21,000 |
| 2023/11/16 | 3,590 | 3,590 | 3,535 | 3,545 | 11,500 |
| 2023/11/15 | 3,625 | 3,625 | 3,575 | 3,590 | 17,700 |
| 2023/11/14 | 3,615 | 3,615 | 3,570 | 3,590 | 19,100 |
| 2023/11/13 | 3,615 | 3,645 | 3,610 | 3,615 | 10,600 |
| 2023/11/10 | 3,635 | 3,635 | 3,560 | 3,620 | 16,200 |
| 2023/11/09 | 3,560 | 3,610 | 3,555 | 3,595 | 12,000 |
| 2023/11/08 | 3,655 | 3,655 | 3,565 | 3,580 | 26,900 |
| 2023/11/07 | 3,655 | 3,705 | 3,635 | 3,655 | 20,800 |
| 2023/11/06 | 3,630 | 3,665 | 3,600 | 3,655 | 21,900 |
| 2023/11/02 | 3,665 | 3,670 | 3,600 | 3,620 | 27,000 |
| 2023/11/01 | 3,600 | 3,670 | 3,585 | 3,650 | 33,300 |
| 2023/10/31 | 3,525 | 3,595 | 3,505 | 3,595 | 43,800 |
| 2023/10/30 | 3,500 | 3,530 | 3,455 | 3,500 | 203,000 |
| 2023/10/27 | 3,495 | 3,510 | 3,470 | 3,510 | 25,500 |
| 2023/10/26 | 3,475 | 3,490 | 3,435 | 3,465 | 18,800 |
| 2023/10/25 | 3,480 | 3,525 | 3,455 | 3,455 | 34,700 |
| 2023/10/24 | 3,455 | 3,455 | 3,365 | 3,410 | 25,400 |
| 2023/10/23 | 3,465 | 3,465 | 3,425 | 3,425 | 16,400 |
| 2023/10/20 | 3,425 | 3,470 | 3,425 | 3,450 | 13,200 |
| 2023/10/19 | 3,425 | 3,465 | 3,415 | 3,430 | 13,700 |
| 2023/10/18 | 3,460 | 3,460 | 3,405 | 3,430 | 13,900 |
| 2023/10/17 | 3,420 | 3,465 | 3,415 | 3,435 | 14,100 |
| 2023/10/16 | 3,400 | 3,450 | 3,390 | 3,395 | 14,300 |
| 2023/10/13 | 3,435 | 3,475 | 3,410 | 3,425 | 15,000 |
| 2023/10/12 | 3,420 | 3,490 | 3,420 | 3,480 | 16,800 |
| 2023/10/11 | 3,435 | 3,475 | 3,435 | 3,450 | 15,500 |
| 2023/10/10 | 3,495 | 3,500 | 3,455 | 3,470 | 22,600 |
| 2023/10/06 | 3,390 | 3,475 | 3,390 | 3,450 | 19,300 |
| 2023/10/05 | 3,320 | 3,425 | 3,320 | 3,415 | 30,300 |
| 2023/10/04 | 3,340 | 3,380 | 3,310 | 3,315 | 44,300 |
| 2023/10/03 | 3,445 | 3,445 | 3,375 | 3,380 | 20,700 |
| 2023/10/02 | 3,420 | 3,495 | 3,420 | 3,445 | 16,100 |
| 2023/09/29 | 3,470 | 3,505 | 3,415 | 3,420 | 22,500 |
| 2023/09/28 | 3,485 | 3,525 | 3,480 | 3,490 | 18,300 |
| 2023/09/27 | 3,500 | 3,555 | 3,470 | 3,555 | 35,300 |
| 2023/09/26 | 3,515 | 3,525 | 3,490 | 3,520 | 12,700 |
| 2023/09/25 | 3,510 | 3,525 | 3,480 | 3,500 | 14,500 |
| 2023/09/22 | 3,475 | 3,520 | 3,460 | 3,500 | 21,400 |
| 2023/09/21 | 3,470 | 3,525 | 3,470 | 3,495 | 25,000 |
| 2023/09/20 | 3,545 | 3,545 | 3,485 | 3,495 | 28,400 |
| 2023/09/19 | 3,540 | 3,550 | 3,500 | 3,550 | 22,800 |
| 2023/09/15 | 3,395 | 3,530 | 3,395 | 3,500 | 59,600 |
| 2023/09/14 | 3,360 | 3,390 | 3,355 | 3,375 | 17,200 |
| 2023/09/13 | 3,345 | 3,385 | 3,340 | 3,360 | 27,800 |
| 2023/09/12 | 3,390 | 3,395 | 3,350 | 3,365 | 18,300 |
| 2023/09/11 | 3,375 | 3,375 | 3,340 | 3,370 | 14,100 |
| 2023/09/08 | 3,350 | 3,395 | 3,335 | 3,335 | 25,000 |
| 2023/09/07 | 3,350 | 3,375 | 3,345 | 3,360 | 19,800 |
| 2023/09/06 | 3,350 | 3,375 | 3,345 | 3,365 | 23,200 |
| 2023/09/05 | 3,345 | 3,375 | 3,335 | 3,355 | 18,800 |
| 2023/09/04 | 3,295 | 3,320 | 3,285 | 3,320 | 16,800 |
| 2023/09/01 | 3,245 | 3,290 | 3,245 | 3,285 | 16,700 |
| 2023/08/31 | 3,225 | 3,250 | 3,220 | 3,240 | 16,800 |
| 2023/08/30 | 3,265 | 3,265 | 3,215 | 3,225 | 18,300 |
| 2023/08/29 | 3,270 | 3,275 | 3,235 | 3,245 | 10,700 |
| 2023/08/28 | 3,265 | 3,275 | 3,240 | 3,255 | 11,400 |
| 2023/08/25 | 3,230 | 3,235 | 3,190 | 3,210 | 30,400 |
| 2023/08/24 | 3,245 | 3,270 | 3,240 | 3,240 | 17,500 |
| 2023/08/23 | 3,250 | 3,275 | 3,240 | 3,260 | 5,600 |
| 2023/08/22 | 3,270 | 3,285 | 3,240 | 3,250 | 8,500 |
| 2023/08/21 | 3,260 | 3,305 | 3,260 | 3,265 | 12,500 |
| 2023/08/18 | 3,285 | 3,305 | 3,260 | 3,260 | 20,300 |
| 2023/08/17 | 3,350 | 3,350 | 3,270 | 3,320 | 18,600 |
| 2023/08/16 | 3,340 | 3,380 | 3,335 | 3,350 | 22,600 |
| 2023/08/15 | 3,335 | 3,355 | 3,315 | 3,355 | 21,300 |
| 2023/08/14 | 3,370 | 3,385 | 3,325 | 3,350 | 39,900 |
| 2023/08/10 | 3,335 | 3,380 | 3,300 | 3,370 | 21,900 |
| 2023/08/09 | 3,360 | 3,360 | 3,305 | 3,335 | 14,500 |
| 2023/08/08 | 3,340 | 3,370 | 3,325 | 3,350 | 18,200 |
| 2023/08/07 | 3,300 | 3,365 | 3,295 | 3,350 | 24,100 |
| 2023/08/04 | 3,330 | 3,355 | 3,300 | 3,300 | 10,500 |
| 2023/08/03 | 3,335 | 3,385 | 3,325 | 3,355 | 19,300 |
| 2023/08/02 | 3,360 | 3,385 | 3,350 | 3,365 | 13,400 |
| 2023/08/01 | 3,380 | 3,400 | 3,350 | 3,380 | 17,000 |
| 2023/07/31 | 3,375 | 3,420 | 3,370 | 3,380 | 29,000 |
| 2023/07/28 | 3,350 | 3,350 | 3,285 | 3,330 | 24,800 |
| 2023/07/27 | 3,320 | 3,355 | 3,310 | 3,355 | 16,700 |
| 2023/07/26 | 3,300 | 3,320 | 3,265 | 3,315 | 13,000 |
| 2023/07/25 | 3,285 | 3,310 | 3,270 | 3,275 | 14,300 |
| 2023/07/24 | 3,250 | 3,290 | 3,245 | 3,285 | 14,300 |
| 2023/07/21 | 3,230 | 3,245 | 3,215 | 3,235 | 13,100 |
| 2023/07/20 | 3,250 | 3,250 | 3,215 | 3,215 | 12,100 |
| 2023/07/19 | 3,225 | 3,260 | 3,225 | 3,260 | 12,600 |
| 2023/07/18 | 3,215 | 3,235 | 3,200 | 3,220 | 14,200 |
| 2023/07/14 | 3,240 | 3,250 | 3,185 | 3,200 | 23,800 |
| 2023/07/13 | 3,240 | 3,245 | 3,205 | 3,240 | 16,300 |
| 2023/07/12 | 3,245 | 3,245 | 3,215 | 3,225 | 9,800 |
| 2023/07/11 | 3,240 | 3,270 | 3,235 | 3,240 | 16,200 |
| 2023/07/10 | 3,195 | 3,265 | 3,195 | 3,235 | 30,500 |
| 2023/07/07 | 3,195 | 3,235 | 3,170 | 3,195 | 24,200 |
| 2023/07/06 | 3,215 | 3,225 | 3,185 | 3,215 | 19,400 |
| 2023/07/05 | 3,200 | 3,240 | 3,160 | 3,220 | 15,500 |
| 2023/07/04 | 3,240 | 3,250 | 3,205 | 3,215 | 24,900 |
| 2023/07/03 | 3,260 | 3,285 | 3,230 | 3,245 | 20,600 |
| 2023/06/30 | 3,210 | 3,230 | 3,170 | 3,220 | 35,500 |
| 2023/06/29 | 3,255 | 3,260 | 3,195 | 3,210 | 20,100 |
| 2023/06/28 | 3,195 | 3,240 | 3,195 | 3,230 | 19,500 |
| 2023/06/27 | 3,245 | 3,245 | 3,200 | 3,225 | 17,600 |
| 2023/06/26 | 3,240 | 3,260 | 3,180 | 3,245 | 21,600 |
| 2023/06/23 | 3,305 | 3,310 | 3,215 | 3,240 | 29,200 |
| 2023/06/22 | 3,330 | 3,360 | 3,300 | 3,310 | 19,800 |
| 2023/06/21 | 3,355 | 3,355 | 3,330 | 3,330 | 17,000 |
| 2023/06/20 | 3,370 | 3,390 | 3,350 | 3,355 | 20,400 |
| 2023/06/19 | 3,360 | 3,380 | 3,350 | 3,370 | 22,300 |
| 2023/06/16 | 3,325 | 3,360 | 3,280 | 3,355 | 64,700 |
| 2023/06/15 | 3,340 | 3,340 | 3,285 | 3,290 | 21,500 |
| 2023/06/14 | 3,320 | 3,360 | 3,305 | 3,345 | 21,000 |
| 2023/06/13 | 3,345 | 3,355 | 3,320 | 3,320 | 29,200 |
| 2023/06/12 | 3,250 | 3,350 | 3,250 | 3,345 | 35,000 |
| 2023/06/09 | 3,235 | 3,260 | 3,235 | 3,250 | 42,900 |
| 2023/06/08 | 3,200 | 3,215 | 3,160 | 3,205 | 36,700 |
| 2023/06/07 | 3,225 | 3,245 | 3,180 | 3,200 | 34,700 |
| 2023/06/06 | 3,155 | 3,210 | 3,145 | 3,200 | 18,100 |
| 2023/06/05 | 3,125 | 3,200 | 3,125 | 3,175 | 48,600 |
| 2023/06/02 | 3,060 | 3,120 | 3,055 | 3,105 | 26,400 |
| 2023/06/01 | 3,070 | 3,075 | 3,030 | 3,035 | 18,800 |
| 2023/05/31 | 3,070 | 3,070 | 3,035 | 3,070 | 39,400 |
| 2023/05/30 | 3,115 | 3,115 | 3,060 | 3,085 | 15,300 |
| 2023/05/29 | 3,120 | 3,125 | 3,095 | 3,110 | 19,300 |
| 2023/05/26 | 3,090 | 3,090 | 3,060 | 3,060 | 20,200 |
| 2023/05/25 | 3,090 | 3,125 | 3,090 | 3,095 | 15,000 |
| 2023/05/24 | 3,090 | 3,135 | 3,090 | 3,120 | 26,200 |
| 2023/05/23 | 3,070 | 3,140 | 3,070 | 3,090 | 49,800 |
| 2023/05/22 | 3,010 | 3,080 | 3,000 | 3,065 | 35,300 |
| 2023/05/19 | 2,977 | 3,000 | 2,973 | 2,987 | 18,600 |
| 2023/05/18 | 3,015 | 3,015 | 2,964 | 2,973 | 22,700 |
| 2023/05/17 | 3,000 | 3,010 | 2,969 | 2,994 | 28,100 |
| 2023/05/16 | 3,030 | 3,045 | 3,000 | 3,020 | 16,900 |
| 2023/05/15 | 3,000 | 3,015 | 2,965 | 2,999 | 38,800 |
| 2023/05/12 | 3,060 | 3,095 | 3,025 | 3,035 | 44,600 |
| 2023/05/11 | 3,010 | 3,060 | 2,980 | 3,060 | 40,700 |
| 2023/05/10 | 3,015 | 3,045 | 3,005 | 3,005 | 20,000 |
| 2023/05/09 | 3,005 | 3,045 | 3,005 | 3,025 | 20,600 |
| 2023/05/08 | 2,998 | 3,020 | 2,988 | 3,000 | 13,400 |
| 2023/05/02 | 2,998 | 3,025 | 2,972 | 2,974 | 20,100 |
| 2023/05/01 | 2,973 | 2,992 | 2,968 | 2,989 | 23,400 |
| 2023/04/28 | 2,921 | 2,956 | 2,920 | 2,956 | 25,500 |
| 2023/04/27 | 2,901 | 2,913 | 2,881 | 2,898 | 24,600 |
| 2023/04/26 | 2,915 | 2,933 | 2,902 | 2,912 | 16,600 |
| 2023/04/25 | 2,913 | 2,936 | 2,913 | 2,924 | 14,900 |
| 2023/04/24 | 2,935 | 2,935 | 2,908 | 2,913 | 15,600 |
| 2023/04/21 | 2,905 | 2,937 | 2,905 | 2,935 | 25,100 |
| 2023/04/20 | 2,880 | 2,906 | 2,878 | 2,905 | 11,500 |
| 2023/04/19 | 2,894 | 2,900 | 2,876 | 2,886 | 16,600 |
| 2023/04/18 | 2,885 | 2,914 | 2,878 | 2,901 | 21,000 |
| 2023/04/17 | 2,882 | 2,887 | 2,860 | 2,885 | 20,600 |
| 2023/04/14 | 2,841 | 2,863 | 2,841 | 2,857 | 17,800 |
| 2023/04/13 | 2,847 | 2,853 | 2,837 | 2,845 | 19,100 |
| 2023/04/12 | 2,845 | 2,886 | 2,845 | 2,859 | 17,700 |
| 2023/04/11 | 2,858 | 2,862 | 2,844 | 2,852 | 21,100 |
| 2023/04/10 | 2,886 | 2,886 | 2,847 | 2,853 | 35,400 |
| 2023/04/07 | 2,868 | 2,882 | 2,860 | 2,874 | 16,900 |
| 2023/04/06 | 2,877 | 2,884 | 2,845 | 2,847 | 33,800 |
| 2023/04/05 | 2,944 | 2,944 | 2,877 | 2,877 | 29,700 |
| 2023/04/04 | 2,941 | 2,966 | 2,935 | 2,964 | 18,200 |
| 2023/04/03 | 2,941 | 2,953 | 2,933 | 2,944 | 17,400 |
| 2023/03/31 | 2,944 | 2,962 | 2,936 | 2,940 | 18,000 |
| 2023/03/30 | 2,935 | 2,945 | 2,894 | 2,931 | 39,700 |
| 2023/03/29 | 2,953 | 2,994 | 2,953 | 2,992 | 102,500 |
| 2023/03/28 | 2,995 | 3,000 | 2,950 | 2,953 | 66,400 |
| 2023/03/27 | 2,965 | 2,992 | 2,960 | 2,979 | 48,100 |
| 2023/03/24 | 2,961 | 2,962 | 2,932 | 2,952 | 48,000 |
| 2023/03/23 | 2,938 | 2,961 | 2,927 | 2,961 | 22,900 |
| 2023/03/22 | 2,957 | 2,975 | 2,944 | 2,962 | 28,900 |
| 2023/03/20 | 2,949 | 2,965 | 2,923 | 2,923 | 37,600 |
| 2023/03/17 | 2,971 | 2,985 | 2,951 | 2,968 | 38,300 |
| 2023/03/16 | 2,945 | 2,972 | 2,932 | 2,964 | 35,300 |
| 2023/03/15 | 3,000 | 3,010 | 2,971 | 2,992 | 29,500 |
| 2023/03/14 | 2,990 | 2,990 | 2,937 | 2,951 | 41,800 |
| 2023/03/13 | 3,035 | 3,040 | 2,985 | 3,015 | 34,600 |
| 2023/03/10 | 3,070 | 3,085 | 3,050 | 3,060 | 31,000 |
| 2023/03/09 | 3,040 | 3,090 | 3,040 | 3,090 | 17,500 |
| 2023/03/08 | 3,040 | 3,055 | 3,030 | 3,040 | 20,800 |
| 2023/03/07 | 3,050 | 3,065 | 3,045 | 3,050 | 13,500 |
| 2023/03/06 | 3,050 | 3,060 | 3,030 | 3,055 | 15,500 |
| 2023/03/03 | 3,050 | 3,065 | 3,045 | 3,045 | 23,700 |
| 2023/03/02 | 3,060 | 3,070 | 3,035 | 3,045 | 14,100 |
| 2023/03/01 | 3,050 | 3,060 | 3,030 | 3,060 | 17,200 |
| 2023/02/28 | 3,100 | 3,100 | 3,020 | 3,025 | 49,000 |
| 2023/02/27 | 3,050 | 3,090 | 3,045 | 3,080 | 21,600 |
| 2023/02/24 | 2,989 | 3,030 | 2,989 | 3,030 | 15,400 |
| 2023/02/22 | 2,993 | 3,005 | 2,980 | 2,985 | 21,200 |
| 2023/02/21 | 2,957 | 2,989 | 2,955 | 2,988 | 19,600 |
| 2023/02/20 | 2,900 | 2,959 | 2,900 | 2,947 | 27,100 |
| 2023/02/17 | 2,870 | 2,890 | 2,869 | 2,883 | 16,300 |
| 2023/02/16 | 2,913 | 2,913 | 2,871 | 2,875 | 23,200 |
| 2023/02/15 | 2,910 | 2,925 | 2,888 | 2,888 | 25,200 |
| 2023/02/14 | 2,900 | 2,935 | 2,900 | 2,920 | 17,400 |
| 2023/02/13 | 2,922 | 2,923 | 2,889 | 2,900 | 19,300 |
| 2023/02/10 | 2,917 | 2,945 | 2,910 | 2,925 | 20,400 |
| 2023/02/09 | 2,906 | 2,922 | 2,906 | 2,919 | 11,800 |
| 2023/02/08 | 2,912 | 2,928 | 2,905 | 2,912 | 14,000 |
| 2023/02/07 | 2,924 | 2,935 | 2,910 | 2,919 | 13,100 |
| 2023/02/06 | 2,906 | 2,930 | 2,906 | 2,922 | 16,900 |
| 2023/02/03 | 2,938 | 2,938 | 2,900 | 2,902 | 17,200 |
| 2023/02/02 | 2,943 | 2,943 | 2,920 | 2,928 | 18,700 |
| 2023/02/01 | 2,925 | 2,943 | 2,906 | 2,915 | 12,700 |
| 2023/01/31 | 2,894 | 2,919 | 2,885 | 2,909 | 37,400 |
| 2023/01/30 | 2,872 | 2,897 | 2,868 | 2,870 | 47,300 |
| 2023/01/27 | 2,859 | 2,877 | 2,858 | 2,872 | 21,800 |
| 2023/01/26 | 2,874 | 2,875 | 2,854 | 2,856 | 24,600 |
| 2023/01/25 | 2,860 | 2,870 | 2,849 | 2,870 | 19,200 |
| 2023/01/24 | 2,837 | 2,859 | 2,837 | 2,857 | 27,100 |
| 2023/01/23 | 2,830 | 2,847 | 2,830 | 2,837 | 26,500 |
| 2023/01/20 | 2,801 | 2,817 | 2,801 | 2,809 | 16,900 |
| 2023/01/19 | 2,805 | 2,828 | 2,801 | 2,804 | 19,600 |
| 2023/01/18 | 2,801 | 2,823 | 2,800 | 2,820 | 27,900 |
| 2023/01/17 | 2,800 | 2,817 | 2,789 | 2,807 | 27,600 |
| 2023/01/16 | 2,800 | 2,823 | 2,798 | 2,808 | 25,300 |
| 2023/01/13 | 2,783 | 2,813 | 2,782 | 2,799 | 32,800 |
| 2023/01/12 | 2,797 | 2,805 | 2,783 | 2,783 | 30,600 |
| 2023/01/11 | 2,810 | 2,829 | 2,795 | 2,797 | 35,600 |
| 2023/01/10 | 2,842 | 2,855 | 2,803 | 2,810 | 44,700 |
| 2023/01/06 | 2,815 | 2,839 | 2,814 | 2,833 | 24,300 |
| 2023/01/05 | 2,817 | 2,828 | 2,809 | 2,815 | 29,500 |
| 2023/01/04 | 2,824 | 2,843 | 2,808 | 2,825 | 31,900 |