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 |
---|---|---|---|---|---|
2007/12/28 | 230 | 230 | 228 | 229 | 41,000 |
2007/12/27 | 231 | 232 | 230 | 232 | 60,000 |
2007/12/26 | 231 | 240 | 229 | 231 | 191,000 |
2007/12/25 | 231 | 232 | 227 | 228 | 190,000 |
2007/12/21 | 231 | 232 | 230 | 231 | 181,000 |
2007/12/20 | 233 | 233 | 231 | 233 | 150,000 |
2007/12/19 | 235 | 236 | 233 | 234 | 201,000 |
2007/12/18 | 234 | 237 | 233 | 235 | 120,000 |
2007/12/17 | 235 | 237 | 233 | 234 | 145,000 |
2007/12/14 | 240 | 242 | 238 | 239 | 167,000 |
2007/12/13 | 244 | 247 | 242 | 242 | 84,000 |
2007/12/12 | 248 | 250 | 242 | 249 | 94,000 |
2007/12/11 | 255 | 260 | 252 | 252 | 71,000 |
2007/12/10 | 260 | 265 | 253 | 254 | 121,000 |
2007/12/07 | 250 | 253 | 245 | 248 | 95,000 |
2007/12/06 | 245 | 245 | 244 | 245 | 42,000 |
2007/12/05 | 235 | 245 | 235 | 245 | 65,000 |
2007/12/04 | 238 | 244 | 238 | 241 | 66,000 |
2007/12/03 | 249 | 250 | 242 | 243 | 44,000 |
2007/11/30 | 243 | 253 | 243 | 247 | 106,000 |
2007/11/29 | 249 | 250 | 245 | 248 | 86,000 |
2007/11/28 | 238 | 242 | 233 | 242 | 63,000 |
2007/11/27 | 238 | 244 | 236 | 242 | 85,000 |
2007/11/26 | 240 | 254 | 240 | 246 | 83,000 |
2007/11/22 | 235 | 242 | 235 | 238 | 93,000 |
2007/11/21 | 234 | 236 | 229 | 230 | 62,000 |
2007/11/20 | 230 | 232 | 228 | 231 | 166,000 |
2007/11/19 | 232 | 235 | 231 | 232 | 70,000 |
2007/11/16 | 233 | 234 | 232 | 232 | 52,000 |
2007/11/15 | 239 | 242 | 236 | 237 | 55,000 |
2007/11/14 | 230 | 241 | 230 | 237 | 107,000 |
2007/11/13 | 230 | 236 | 230 | 233 | 155,000 |
2007/11/12 | 246 | 246 | 240 | 240 | 142,000 |
2007/11/09 | 248 | 249 | 247 | 247 | 102,000 |
2007/11/08 | 250 | 253 | 247 | 247 | 64,000 |
2007/11/07 | 254 | 254 | 252 | 252 | 46,000 |
2007/11/06 | 250 | 255 | 250 | 254 | 60,000 |
2007/11/05 | 253 | 255 | 250 | 250 | 39,000 |
2007/11/02 | 253 | 260 | 253 | 257 | 44,000 |
2007/11/01 | 258 | 263 | 258 | 261 | 38,000 |
2007/10/31 | 260 | 263 | 257 | 257 | 58,000 |
2007/10/30 | 257 | 259 | 256 | 259 | 144,000 |
2007/10/29 | 256 | 257 | 256 | 257 | 97,000 |
2007/10/26 | 251 | 252 | 250 | 251 | 32,000 |
2007/10/25 | 253 | 254 | 250 | 251 | 74,000 |
2007/10/24 | 256 | 257 | 253 | 254 | 77,000 |
2007/10/23 | 253 | 256 | 250 | 255 | 58,000 |
2007/10/22 | 250 | 253 | 250 | 250 | 90,000 |
2007/10/19 | 253 | 253 | 251 | 252 | 94,000 |
2007/10/18 | 257 | 260 | 256 | 257 | 56,000 |
2007/10/17 | 261 | 264 | 256 | 256 | 84,000 |
2007/10/16 | 264 | 267 | 261 | 261 | 80,000 |
2007/10/15 | 275 | 276 | 266 | 269 | 69,000 |
2007/10/12 | 277 | 277 | 271 | 271 | 76,000 |
2007/10/11 | 278 | 281 | 276 | 276 | 114,000 |
2007/10/10 | 280 | 280 | 277 | 277 | 97,000 |
2007/10/09 | 275 | 276 | 274 | 275 | 50,000 |
2007/10/05 | 267 | 270 | 267 | 270 | 45,000 |
2007/10/04 | 270 | 270 | 269 | 269 | 29,000 |
2007/10/03 | 268 | 270 | 268 | 270 | 78,000 |
2007/10/02 | 267 | 268 | 265 | 268 | 63,000 |
2007/10/01 | 270 | 270 | 265 | 267 | 51,000 |
2007/09/28 | 271 | 273 | 264 | 268 | 38,000 |
2007/09/27 | 260 | 270 | 260 | 270 | 69,000 |
2007/09/26 | 263 | 266 | 259 | 261 | 70,000 |
2007/09/25 | 267 | 268 | 266 | 268 | 44,000 |
2007/09/21 | 261 | 267 | 260 | 267 | 74,000 |
2007/09/20 | 270 | 270 | 265 | 266 | 65,000 |
2007/09/19 | 257 | 264 | 257 | 262 | 59,000 |
2007/09/18 | 263 | 265 | 252 | 252 | 58,000 |
2007/09/14 | 269 | 269 | 260 | 263 | 234,000 |
2007/09/13 | 261 | 261 | 259 | 259 | 39,000 |
2007/09/12 | 260 | 263 | 259 | 259 | 74,000 |
2007/09/11 | 253 | 260 | 253 | 257 | 74,000 |
2007/09/10 | 256 | 260 | 251 | 252 | 153,000 |
2007/09/07 | 250 | 254 | 250 | 251 | 46,000 |
2007/09/06 | 250 | 253 | 250 | 250 | 55,000 |
2007/09/05 | 262 | 263 | 251 | 251 | 125,000 |
2007/09/04 | 253 | 257 | 252 | 257 | 53,000 |
2007/09/03 | 256 | 257 | 254 | 257 | 55,000 |
2007/08/31 | 250 | 254 | 248 | 254 | 124,000 |
2007/08/30 | 250 | 254 | 247 | 249 | 158,000 |
2007/08/29 | 257 | 257 | 251 | 253 | 118,000 |
2007/08/28 | 254 | 255 | 253 | 254 | 34,000 |
2007/08/27 | 252 | 255 | 252 | 254 | 93,000 |
2007/08/24 | 260 | 260 | 253 | 255 | 54,000 |
2007/08/23 | 247 | 256 | 247 | 255 | 81,000 |
2007/08/22 | 247 | 248 | 244 | 247 | 156,000 |
2007/08/21 | 251 | 251 | 245 | 246 | 180,000 |
2007/08/20 | 252 | 252 | 248 | 249 | 155,000 |
2007/08/17 | 254 | 255 | 243 | 243 | 355,000 |
2007/08/16 | 257 | 260 | 251 | 259 | 274,000 |
2007/08/15 | 271 | 271 | 262 | 262 | 120,000 |
2007/08/14 | 275 | 277 | 271 | 271 | 128,000 |
2007/08/13 | 286 | 286 | 276 | 277 | 137,000 |
2007/08/10 | 297 | 297 | 288 | 288 | 245,000 |
2007/08/09 | 293 | 295 | 292 | 292 | 168,000 |
2007/08/08 | 294 | 295 | 290 | 291 | 121,000 |
2007/08/07 | 295 | 295 | 293 | 294 | 56,000 |
2007/08/06 | 294 | 297 | 294 | 297 | 82,000 |
2007/08/03 | 297 | 299 | 296 | 298 | 69,000 |
2007/08/02 | 297 | 298 | 296 | 296 | 141,000 |
2007/08/01 | 300 | 300 | 296 | 296 | 124,000 |
2007/07/31 | 300 | 301 | 299 | 301 | 76,000 |
2007/07/30 | 299 | 301 | 297 | 301 | 113,000 |
2007/07/27 | 292 | 296 | 291 | 294 | 163,000 |
2007/07/26 | 299 | 300 | 298 | 298 | 172,000 |
2007/07/25 | 300 | 301 | 299 | 299 | 117,000 |
2007/07/24 | 300 | 302 | 299 | 301 | 98,000 |
2007/07/23 | 300 | 302 | 296 | 298 | 166,000 |
2007/07/20 | 300 | 301 | 299 | 300 | 96,000 |
2007/07/19 | 297 | 301 | 297 | 300 | 145,000 |
2007/07/18 | 300 | 300 | 295 | 295 | 281,000 |
2007/07/17 | 301 | 302 | 298 | 300 | 180,000 |
2007/07/13 | 304 | 304 | 301 | 301 | 187,000 |
2007/07/12 | 303 | 304 | 300 | 301 | 251,000 |
2007/07/11 | 304 | 318 | 301 | 302 | 1,573,000 |
2007/07/10 | 305 | 305 | 298 | 298 | 343,000 |
2007/07/09 | 305 | 305 | 303 | 304 | 131,000 |
2007/07/06 | 302 | 303 | 301 | 303 | 113,000 |
2007/07/05 | 302 | 305 | 302 | 304 | 142,000 |
2007/07/04 | 301 | 303 | 300 | 300 | 97,000 |
2007/07/03 | 301 | 303 | 298 | 300 | 168,000 |
2007/07/02 | 302 | 303 | 300 | 300 | 159,000 |
2007/06/29 | 306 | 306 | 301 | 301 | 219,000 |
2007/06/28 | 298 | 305 | 295 | 305 | 341,000 |
2007/06/27 | 297 | 302 | 296 | 298 | 185,000 |
2007/06/26 | 296 | 298 | 294 | 296 | 174,000 |
2007/06/25 | 298 | 299 | 295 | 295 | 487,000 |
2007/06/22 | 305 | 305 | 300 | 303 | 536,000 |
2007/06/21 | 308 | 309 | 297 | 302 | 1,192,000 |
2007/06/20 | 322 | 323 | 307 | 312 | 2,116,000 |
2007/06/19 | 314 | 394 | 312 | 321 | 8,528,000 |
2007/06/18 | 314 | 318 | 312 | 315 | 93,000 |
2007/06/15 | 310 | 314 | 309 | 311 | 92,000 |
2007/06/14 | 310 | 310 | 307 | 309 | 120,000 |
2007/06/13 | 311 | 314 | 310 | 310 | 43,000 |
2007/06/12 | 315 | 316 | 310 | 310 | 109,000 |
2007/06/11 | 322 | 322 | 315 | 316 | 91,000 |
2007/06/08 | 321 | 323 | 312 | 312 | 223,000 |
2007/06/07 | 310 | 313 | 308 | 311 | 148,000 |
2007/06/06 | 314 | 316 | 313 | 313 | 103,000 |
2007/06/05 | 314 | 317 | 314 | 315 | 96,000 |
2007/06/04 | 317 | 317 | 314 | 316 | 57,000 |
2007/06/01 | 316 | 319 | 316 | 316 | 62,000 |
2007/05/31 | 313 | 314 | 312 | 313 | 67,000 |
2007/05/30 | 311 | 316 | 311 | 313 | 63,000 |
2007/05/29 | 312 | 315 | 311 | 315 | 70,000 |
2007/05/28 | 312 | 315 | 310 | 312 | 70,000 |
2007/05/25 | 320 | 320 | 311 | 312 | 103,000 |
2007/05/24 | 316 | 322 | 316 | 321 | 42,000 |
2007/05/23 | 320 | 322 | 312 | 322 | 54,000 |
2007/05/22 | 315 | 320 | 315 | 319 | 66,000 |
2007/05/21 | 320 | 324 | 318 | 319 | 53,000 |
2007/05/18 | 326 | 327 | 320 | 321 | 65,000 |
2007/05/17 | 330 | 330 | 326 | 327 | 48,000 |
2007/05/16 | 333 | 334 | 331 | 331 | 37,000 |
2007/05/15 | 336 | 336 | 334 | 334 | 68,000 |
2007/05/14 | 338 | 345 | 336 | 345 | 81,000 |
2007/05/11 | 337 | 341 | 337 | 340 | 54,000 |
2007/05/10 | 344 | 345 | 340 | 342 | 71,000 |
2007/05/09 | 337 | 345 | 336 | 343 | 89,000 |
2007/05/08 | 343 | 343 | 338 | 338 | 43,000 |
2007/05/07 | 338 | 343 | 335 | 343 | 50,000 |
2007/05/02 | 332 | 338 | 332 | 338 | 44,000 |
2007/05/01 | 340 | 340 | 335 | 335 | 58,000 |
2007/04/27 | 334 | 339 | 333 | 335 | 56,000 |
2007/04/26 | 331 | 336 | 331 | 334 | 49,000 |
2007/04/25 | 332 | 334 | 330 | 330 | 57,000 |
2007/04/24 | 331 | 333 | 331 | 333 | 50,000 |
2007/04/23 | 339 | 340 | 331 | 331 | 76,000 |
2007/04/20 | 337 | 341 | 337 | 337 | 32,000 |
2007/04/19 | 343 | 343 | 337 | 337 | 97,000 |
2007/04/18 | 342 | 345 | 342 | 344 | 50,000 |
2007/04/17 | 347 | 349 | 334 | 337 | 154,000 |
2007/04/16 | 350 | 355 | 348 | 348 | 84,000 |
2007/04/13 | 354 | 354 | 348 | 348 | 84,000 |
2007/04/12 | 357 | 359 | 355 | 355 | 98,000 |
2007/04/11 | 359 | 365 | 359 | 362 | 57,000 |
2007/04/10 | 366 | 366 | 361 | 361 | 230,000 |
2007/04/09 | 362 | 366 | 361 | 366 | 74,000 |
2007/04/06 | 355 | 362 | 355 | 361 | 56,000 |
2007/04/05 | 360 | 363 | 359 | 359 | 84,000 |
2007/04/04 | 361 | 365 | 360 | 360 | 269,000 |
2007/04/03 | 345 | 358 | 345 | 357 | 261,000 |
2007/04/02 | 363 | 364 | 345 | 345 | 101,000 |