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 |
|---|---|---|---|---|---|
| 2025/10/29 | 1,521 | 1,527 | 1,480 | 1,486 | 65,500 |
| 2025/10/28 | 1,560 | 1,560 | 1,515 | 1,517 | 56,100 |
| 2025/10/27 | 1,573 | 1,581 | 1,565 | 1,565 | 38,200 |
| 2025/10/24 | 1,580 | 1,580 | 1,553 | 1,555 | 44,400 |
| 2025/10/23 | 1,550 | 1,577 | 1,550 | 1,571 | 61,000 |
| 2025/10/22 | 1,530 | 1,557 | 1,518 | 1,544 | 57,900 |
| 2025/10/21 | 1,525 | 1,539 | 1,525 | 1,529 | 39,400 |
| 2025/10/20 | 1,525 | 1,538 | 1,513 | 1,517 | 47,100 |
| 2025/10/17 | 1,496 | 1,509 | 1,496 | 1,507 | 30,000 |
| 2025/10/16 | 1,511 | 1,512 | 1,493 | 1,496 | 39,500 |
| 2025/10/15 | 1,480 | 1,506 | 1,478 | 1,498 | 46,200 |
| 2025/10/14 | 1,459 | 1,490 | 1,459 | 1,481 | 60,700 |
| 2025/10/10 | 1,480 | 1,486 | 1,471 | 1,478 | 69,000 |
| 2025/10/09 | 1,531 | 1,536 | 1,495 | 1,496 | 80,100 |
| 2025/10/08 | 1,555 | 1,587 | 1,526 | 1,526 | 63,900 |
| 2025/10/07 | 1,571 | 1,580 | 1,545 | 1,570 | 61,300 |
| 2025/10/06 | 1,591 | 1,597 | 1,570 | 1,585 | 64,200 |
| 2025/10/03 | 1,563 | 1,580 | 1,550 | 1,559 | 42,800 |
| 2025/10/02 | 1,528 | 1,567 | 1,521 | 1,558 | 72,600 |
| 2025/10/01 | 1,541 | 1,552 | 1,503 | 1,528 | 107,100 |
| 2025/09/30 | 1,633 | 1,641 | 1,555 | 1,555 | 101,800 |
| 2025/09/29 | 1,593 | 1,636 | 1,569 | 1,628 | 93,500 |
| 2025/09/29 | 1 -> 3.00 分割 | ||||
| 2025/09/26 | 4,725 | 4,875 | 4,725 | 4,795 | 40,800 |
| 2025/09/25 | 4,690 | 4,775 | 4,685 | 4,725 | 33,000 |
| 2025/09/24 | 4,625 | 4,680 | 4,605 | 4,655 | 18,400 |
| 2025/09/22 | 4,540 | 4,635 | 4,535 | 4,635 | 18,700 |
| 2025/09/19 | 4,540 | 4,595 | 4,520 | 4,540 | 26,700 |
| 2025/09/18 | 4,550 | 4,550 | 4,500 | 4,540 | 21,100 |
| 2025/09/17 | 4,565 | 4,570 | 4,510 | 4,550 | 21,500 |
| 2025/09/16 | 4,530 | 4,605 | 4,505 | 4,605 | 28,200 |
| 2025/09/12 | 4,490 | 4,515 | 4,460 | 4,485 | 27,200 |
| 2025/09/11 | 4,470 | 4,475 | 4,420 | 4,465 | 16,500 |
| 2025/09/10 | 4,455 | 4,495 | 4,420 | 4,425 | 22,600 |
| 2025/09/09 | 4,370 | 4,470 | 4,370 | 4,445 | 22,800 |
| 2025/09/08 | 4,310 | 4,360 | 4,310 | 4,360 | 12,300 |
| 2025/09/05 | 4,320 | 4,360 | 4,280 | 4,305 | 19,200 |
| 2025/09/04 | 4,300 | 4,320 | 4,230 | 4,280 | 17,000 |
| 2025/09/03 | 4,285 | 4,320 | 4,275 | 4,310 | 22,800 |
| 2025/09/02 | 4,290 | 4,295 | 4,235 | 4,260 | 16,700 |
| 2025/09/01 | 4,270 | 4,295 | 4,235 | 4,235 | 13,600 |
| 2025/08/29 | 4,215 | 4,250 | 4,180 | 4,250 | 23,200 |
| 2025/08/28 | 4,215 | 4,215 | 4,195 | 4,210 | 12,800 |
| 2025/08/27 | 4,195 | 4,215 | 4,190 | 4,215 | 13,200 |
| 2025/08/26 | 4,210 | 4,215 | 4,180 | 4,195 | 11,000 |
| 2025/08/25 | 4,195 | 4,215 | 4,185 | 4,185 | 14,500 |
| 2025/08/22 | 4,170 | 4,195 | 4,150 | 4,185 | 13,500 |
| 2025/08/21 | 4,165 | 4,170 | 4,130 | 4,140 | 9,900 |
| 2025/08/20 | 4,175 | 4,175 | 4,140 | 4,145 | 8,400 |
| 2025/08/19 | 4,190 | 4,195 | 4,175 | 4,175 | 10,100 |
| 2025/08/18 | 4,170 | 4,210 | 4,170 | 4,185 | 10,500 |
| 2025/08/15 | 4,160 | 4,170 | 4,130 | 4,170 | 11,800 |
| 2025/08/14 | 4,205 | 4,205 | 4,135 | 4,145 | 13,400 |
| 2025/08/13 | 4,185 | 4,215 | 4,170 | 4,195 | 13,700 |
| 2025/08/12 | 4,280 | 4,280 | 4,180 | 4,200 | 37,800 |
| 2025/08/08 | 4,030 | 4,250 | 4,010 | 4,230 | 48,000 |
| 2025/08/07 | 4,055 | 4,075 | 4,020 | 4,030 | 9,900 |
| 2025/08/06 | 4,015 | 4,065 | 4,015 | 4,055 | 7,700 |
| 2025/08/05 | 3,940 | 4,035 | 3,940 | 4,015 | 15,800 |
| 2025/08/04 | 3,940 | 3,975 | 3,920 | 3,950 | 10,100 |
| 2025/08/01 | 3,910 | 3,980 | 3,910 | 3,970 | 13,700 |
| 2025/07/31 | 3,925 | 3,945 | 3,900 | 3,930 | 8,800 |
| 2025/07/30 | 3,900 | 3,935 | 3,875 | 3,915 | 12,000 |
| 2025/07/29 | 3,890 | 3,920 | 3,870 | 3,900 | 11,500 |
| 2025/07/28 | 3,945 | 3,945 | 3,895 | 3,895 | 8,600 |
| 2025/07/25 | 3,870 | 3,925 | 3,850 | 3,920 | 16,900 |
| 2025/07/24 | 3,890 | 3,890 | 3,875 | 3,875 | 9,600 |
| 2025/07/23 | 3,895 | 3,895 | 3,835 | 3,870 | 15,600 |
| 2025/07/22 | 3,880 | 3,885 | 3,855 | 3,855 | 9,600 |
| 2025/07/18 | 3,870 | 3,875 | 3,855 | 3,860 | 7,100 |
| 2025/07/17 | 3,880 | 3,880 | 3,850 | 3,865 | 11,700 |
| 2025/07/16 | 3,940 | 3,940 | 3,880 | 3,880 | 7,400 |
| 2025/07/15 | 3,905 | 3,935 | 3,905 | 3,925 | 9,500 |
| 2025/07/14 | 3,910 | 3,925 | 3,885 | 3,905 | 9,800 |
| 2025/07/11 | 3,890 | 3,910 | 3,875 | 3,880 | 9,300 |
| 2025/07/10 | 3,865 | 3,865 | 3,830 | 3,855 | 24,300 |
| 2025/07/09 | 3,890 | 3,930 | 3,885 | 3,895 | 14,000 |
| 2025/07/08 | 3,860 | 3,900 | 3,850 | 3,880 | 20,900 |
| 2025/07/07 | 3,830 | 3,875 | 3,830 | 3,840 | 10,400 |
| 2025/07/04 | 3,855 | 3,880 | 3,845 | 3,850 | 13,400 |
| 2025/07/03 | 3,810 | 3,850 | 3,810 | 3,835 | 11,100 |
| 2025/07/02 | 3,820 | 3,860 | 3,795 | 3,825 | 13,900 |
| 2025/07/01 | 3,840 | 3,840 | 3,795 | 3,795 | 11,600 |
| 2025/06/30 | 3,890 | 3,890 | 3,815 | 3,835 | 27,300 |
| 2025/06/27 | 3,770 | 3,870 | 3,770 | 3,870 | 30,700 |
| 2025/06/26 | 3,740 | 3,760 | 3,725 | 3,760 | 10,600 |
| 2025/06/25 | 3,755 | 3,755 | 3,715 | 3,740 | 12,400 |
| 2025/06/24 | 3,780 | 3,785 | 3,755 | 3,775 | 9,100 |
| 2025/06/23 | 3,760 | 3,825 | 3,740 | 3,760 | 25,500 |
| 2025/06/20 | 3,720 | 3,810 | 3,700 | 3,810 | 48,600 |
| 2025/06/19 | 3,710 | 3,720 | 3,690 | 3,690 | 11,000 |
| 2025/06/18 | 3,660 | 3,705 | 3,655 | 3,705 | 17,000 |
| 2025/06/17 | 3,660 | 3,680 | 3,640 | 3,660 | 11,500 |
| 2025/06/16 | 3,660 | 3,690 | 3,650 | 3,660 | 9,600 |
| 2025/06/13 | 3,650 | 3,670 | 3,645 | 3,660 | 14,800 |
| 2025/06/12 | 3,690 | 3,715 | 3,660 | 3,670 | 14,500 |
| 2025/06/11 | 3,680 | 3,725 | 3,670 | 3,705 | 30,900 |
| 2025/06/10 | 3,705 | 3,710 | 3,680 | 3,680 | 14,700 |
| 2025/06/09 | 3,710 | 3,710 | 3,680 | 3,705 | 10,100 |
| 2025/06/06 | 3,700 | 3,740 | 3,700 | 3,720 | 12,900 |
| 2025/06/05 | 3,680 | 3,710 | 3,675 | 3,700 | 16,900 |
| 2025/06/04 | 3,680 | 3,695 | 3,680 | 3,695 | 8,600 |
| 2025/06/03 | 3,680 | 3,715 | 3,675 | 3,675 | 15,600 |
| 2025/06/02 | 3,615 | 3,710 | 3,615 | 3,675 | 29,500 |
| 2025/05/30 | 3,590 | 3,645 | 3,570 | 3,620 | 15,000 |
| 2025/05/29 | 3,570 | 3,595 | 3,560 | 3,590 | 30,300 |
| 2025/05/28 | 3,630 | 3,650 | 3,560 | 3,570 | 32,000 |
| 2025/05/27 | 3,600 | 3,625 | 3,595 | 3,620 | 9,600 |
| 2025/05/26 | 3,560 | 3,600 | 3,560 | 3,580 | 9,400 |
| 2025/05/23 | 3,570 | 3,580 | 3,550 | 3,575 | 12,300 |
| 2025/05/22 | 3,555 | 3,590 | 3,530 | 3,550 | 16,300 |
| 2025/05/21 | 3,560 | 3,610 | 3,555 | 3,560 | 12,700 |
| 2025/05/20 | 3,580 | 3,590 | 3,555 | 3,555 | 13,500 |
| 2025/05/19 | 3,635 | 3,640 | 3,575 | 3,595 | 21,200 |
| 2025/05/16 | 3,660 | 3,680 | 3,615 | 3,645 | 26,700 |
| 2025/05/15 | 3,730 | 3,815 | 3,590 | 3,625 | 52,300 |
| 2025/05/14 | 3,725 | 3,775 | 3,715 | 3,745 | 22,900 |
| 2025/05/13 | 3,740 | 3,775 | 3,730 | 3,745 | 17,800 |
| 2025/05/12 | 3,750 | 3,750 | 3,695 | 3,740 | 11,600 |
| 2025/05/09 | 3,750 | 3,775 | 3,740 | 3,740 | 11,600 |
| 2025/05/08 | 3,735 | 3,745 | 3,715 | 3,725 | 7,200 |
| 2025/05/07 | 3,715 | 3,785 | 3,710 | 3,735 | 21,500 |
| 2025/05/02 | 3,700 | 3,735 | 3,695 | 3,725 | 13,900 |
| 2025/05/01 | 3,705 | 3,710 | 3,670 | 3,700 | 18,400 |
| 2025/04/30 | 3,720 | 3,735 | 3,700 | 3,730 | 13,800 |
| 2025/04/28 | 3,765 | 3,765 | 3,705 | 3,715 | 19,900 |
| 2025/04/25 | 3,730 | 3,755 | 3,710 | 3,730 | 15,600 |
| 2025/04/24 | 3,830 | 3,830 | 3,695 | 3,730 | 25,300 |
| 2025/04/23 | 3,820 | 3,845 | 3,775 | 3,840 | 35,900 |
| 2025/04/22 | 3,750 | 3,820 | 3,750 | 3,805 | 31,300 |
| 2025/04/21 | 3,675 | 3,745 | 3,675 | 3,745 | 30,500 |
| 2025/04/18 | 3,600 | 3,670 | 3,595 | 3,665 | 25,600 |
| 2025/04/17 | 3,565 | 3,585 | 3,545 | 3,585 | 14,700 |
| 2025/04/16 | 3,505 | 3,545 | 3,500 | 3,545 | 16,500 |
| 2025/04/15 | 3,470 | 3,490 | 3,470 | 3,470 | 8,300 |
| 2025/04/14 | 3,450 | 3,485 | 3,430 | 3,455 | 14,600 |
| 2025/04/11 | 3,400 | 3,425 | 3,335 | 3,420 | 22,700 |
| 2025/04/10 | 3,420 | 3,445 | 3,375 | 3,445 | 26,500 |
| 2025/04/09 | 3,265 | 3,295 | 3,210 | 3,280 | 35,300 |
| 2025/04/08 | 3,260 | 3,380 | 3,260 | 3,335 | 29,700 |
| 2025/04/07 | 3,150 | 3,230 | 3,075 | 3,175 | 43,400 |
| 2025/04/04 | 3,420 | 3,445 | 3,260 | 3,320 | 74,900 |
| 2025/04/03 | 3,455 | 3,485 | 3,410 | 3,470 | 43,200 |
| 2025/04/02 | 3,530 | 3,540 | 3,500 | 3,505 | 31,900 |
| 2025/04/01 | 3,545 | 3,560 | 3,510 | 3,510 | 13,600 |
| 2025/03/31 | 3,565 | 3,565 | 3,505 | 3,505 | 26,600 |
| 2025/03/28 | 3,600 | 3,620 | 3,570 | 3,585 | 48,300 |
| 2025/03/27 | 3,640 | 3,690 | 3,640 | 3,690 | 91,900 |
| 2025/03/26 | 3,625 | 3,665 | 3,625 | 3,645 | 45,800 |
| 2025/03/25 | 3,645 | 3,660 | 3,595 | 3,615 | 66,300 |
| 2025/03/24 | 3,700 | 3,720 | 3,650 | 3,660 | 56,800 |
| 2025/03/21 | 3,770 | 3,775 | 3,645 | 3,645 | 119,700 |
| 2025/03/19 | 3,780 | 3,815 | 3,780 | 3,795 | 26,000 |
| 2025/03/18 | 3,810 | 3,815 | 3,780 | 3,790 | 26,500 |
| 2025/03/17 | 3,815 | 3,825 | 3,805 | 3,805 | 33,000 |
| 2025/03/14 | 3,780 | 3,800 | 3,780 | 3,785 | 17,300 |
| 2025/03/13 | 3,760 | 3,815 | 3,760 | 3,795 | 18,400 |
| 2025/03/12 | 3,770 | 3,775 | 3,745 | 3,765 | 27,900 |
| 2025/03/11 | 3,775 | 3,785 | 3,760 | 3,780 | 19,100 |
| 2025/03/10 | 3,800 | 3,830 | 3,800 | 3,810 | 14,300 |
| 2025/03/07 | 3,780 | 3,805 | 3,755 | 3,805 | 15,300 |
| 2025/03/06 | 3,780 | 3,820 | 3,780 | 3,815 | 17,200 |
| 2025/03/05 | 3,730 | 3,780 | 3,730 | 3,760 | 17,500 |
| 2025/03/04 | 3,725 | 3,730 | 3,695 | 3,725 | 11,100 |
| 2025/03/03 | 3,710 | 3,740 | 3,695 | 3,720 | 16,600 |
| 2025/02/28 | 3,675 | 3,680 | 3,650 | 3,680 | 12,000 |
| 2025/02/27 | 3,650 | 3,685 | 3,645 | 3,685 | 11,800 |
| 2025/02/26 | 3,640 | 3,665 | 3,620 | 3,650 | 10,900 |
| 2025/02/25 | 3,655 | 3,680 | 3,620 | 3,670 | 17,200 |
| 2025/02/21 | 3,705 | 3,705 | 3,655 | 3,680 | 12,000 |
| 2025/02/20 | 3,695 | 3,715 | 3,680 | 3,705 | 15,100 |
| 2025/02/19 | 3,715 | 3,720 | 3,690 | 3,695 | 8,700 |
| 2025/02/18 | 3,750 | 3,775 | 3,715 | 3,715 | 7,500 |
| 2025/02/17 | 3,610 | 3,760 | 3,610 | 3,745 | 31,000 |
| 2025/02/14 | 3,650 | 3,660 | 3,595 | 3,610 | 18,300 |
| 2025/02/13 | 3,610 | 3,635 | 3,610 | 3,635 | 14,600 |
| 2025/02/12 | 3,630 | 3,630 | 3,605 | 3,610 | 9,400 |
| 2025/02/10 | 3,575 | 3,630 | 3,575 | 3,610 | 15,200 |
| 2025/02/07 | 3,570 | 3,600 | 3,560 | 3,585 | 9,200 |
| 2025/02/06 | 3,530 | 3,560 | 3,530 | 3,560 | 5,800 |
| 2025/02/05 | 3,530 | 3,535 | 3,505 | 3,505 | 13,800 |
| 2025/02/04 | 3,550 | 3,565 | 3,515 | 3,515 | 15,000 |
| 2025/02/03 | 3,595 | 3,600 | 3,535 | 3,535 | 22,100 |
| 2025/01/31 | 3,590 | 3,595 | 3,560 | 3,575 | 8,600 |
| 2025/01/30 | 3,575 | 3,595 | 3,565 | 3,590 | 7,700 |
| 2025/01/29 | 3,580 | 3,585 | 3,565 | 3,565 | 5,700 |
| 2025/01/28 | 3,575 | 3,580 | 3,560 | 3,560 | 6,300 |
| 2025/01/27 | 3,565 | 3,575 | 3,540 | 3,575 | 5,000 |
| 2025/01/24 | 3,540 | 3,560 | 3,535 | 3,535 | 9,400 |
| 2025/01/23 | 3,555 | 3,560 | 3,540 | 3,540 | 8,700 |
| 2025/01/22 | 3,550 | 3,565 | 3,535 | 3,550 | 5,900 |
| 2025/01/21 | 3,560 | 3,575 | 3,530 | 3,550 | 6,600 |
| 2025/01/20 | 3,530 | 3,575 | 3,530 | 3,555 | 7,400 |
| 2025/01/17 | 3,525 | 3,550 | 3,520 | 3,535 | 9,300 |
| 2025/01/16 | 3,545 | 3,565 | 3,535 | 3,535 | 12,300 |
| 2025/01/15 | 3,550 | 3,585 | 3,550 | 3,575 | 5,800 |
| 2025/01/14 | 3,560 | 3,570 | 3,535 | 3,550 | 14,400 |
| 2025/01/10 | 3,590 | 3,590 | 3,550 | 3,560 | 14,000 |
| 2025/01/09 | 3,565 | 3,595 | 3,565 | 3,590 | 14,800 |
| 2025/01/08 | 3,605 | 3,625 | 3,580 | 3,580 | 12,100 |
| 2025/01/07 | 3,625 | 3,625 | 3,595 | 3,605 | 11,000 |
| 2025/01/06 | 3,660 | 3,660 | 3,620 | 3,620 | 11,800 |