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 |
|---|---|---|---|---|---|
| 2008/12/30 | 265 | 266 | 263 | 264 | 59,000 |
| 2008/12/29 | 266 | 267 | 259 | 264 | 188,000 |
| 2008/12/26 | 257 | 257 | 255 | 256 | 27,000 |
| 2008/12/25 | 251 | 257 | 251 | 255 | 30,000 |
| 2008/12/24 | 251 | 254 | 250 | 252 | 52,000 |
| 2008/12/22 | 250 | 258 | 248 | 253 | 84,000 |
| 2008/12/19 | 254 | 255 | 248 | 250 | 71,000 |
| 2008/12/18 | 258 | 258 | 253 | 253 | 102,000 |
| 2008/12/17 | 253 | 258 | 249 | 258 | 99,000 |
| 2008/12/16 | 247 | 251 | 244 | 248 | 118,000 |
| 2008/12/15 | 255 | 257 | 253 | 257 | 167,000 |
| 2008/12/12 | 256 | 256 | 240 | 248 | 298,000 |
| 2008/12/11 | 254 | 258 | 248 | 258 | 160,000 |
| 2008/12/10 | 265 | 271 | 262 | 263 | 141,000 |
| 2008/12/09 | 276 | 276 | 268 | 271 | 119,000 |
| 2008/12/08 | 264 | 274 | 264 | 274 | 158,000 |
| 2008/12/05 | 269 | 273 | 268 | 269 | 196,000 |
| 2008/12/04 | 262 | 265 | 257 | 264 | 201,000 |
| 2008/12/03 | 259 | 262 | 251 | 257 | 283,000 |
| 2008/12/02 | 265 | 267 | 252 | 258 | 182,000 |
| 2008/12/01 | 276 | 276 | 268 | 270 | 140,000 |
| 2008/11/28 | 269 | 275 | 266 | 273 | 285,000 |
| 2008/11/27 | 277 | 279 | 262 | 269 | 323,000 |
| 2008/11/26 | 279 | 279 | 270 | 275 | 313,000 |
| 2008/11/25 | 260 | 289 | 254 | 289 | 570,000 |
| 2008/11/21 | 244 | 250 | 235 | 250 | 143,000 |
| 2008/11/20 | 254 | 254 | 244 | 249 | 114,000 |
| 2008/11/19 | 254 | 257 | 245 | 254 | 156,000 |
| 2008/11/18 | 241 | 258 | 239 | 254 | 172,000 |
| 2008/11/17 | 231 | 250 | 231 | 246 | 140,000 |
| 2008/11/14 | 252 | 252 | 235 | 236 | 66,000 |
| 2008/11/13 | 248 | 249 | 241 | 246 | 143,000 |
| 2008/11/12 | 240 | 250 | 239 | 248 | 154,000 |
| 2008/11/11 | 257 | 259 | 253 | 255 | 95,000 |
| 2008/11/10 | 247 | 263 | 247 | 262 | 218,000 |
| 2008/11/07 | 256 | 257 | 248 | 252 | 209,000 |
| 2008/11/06 | 270 | 270 | 260 | 261 | 308,000 |
| 2008/11/05 | 264 | 269 | 259 | 268 | 305,000 |
| 2008/11/04 | 243 | 250 | 242 | 249 | 171,000 |
| 2008/10/31 | 255 | 255 | 244 | 245 | 466,000 |
| 2008/10/30 | 219 | 255 | 216 | 245 | 709,000 |
| 2008/10/29 | 217 | 219 | 213 | 219 | 314,000 |
| 2008/10/28 | 204 | 204 | 194 | 203 | 246,000 |
| 2008/10/27 | 213 | 213 | 194 | 209 | 183,000 |
| 2008/10/24 | 220 | 220 | 211 | 219 | 302,000 |
| 2008/10/23 | 205 | 220 | 200 | 220 | 252,000 |
| 2008/10/22 | 209 | 211 | 206 | 209 | 209,000 |
| 2008/10/21 | 202 | 210 | 201 | 209 | 183,000 |
| 2008/10/20 | 187 | 198 | 187 | 198 | 157,000 |
| 2008/10/17 | 176 | 187 | 176 | 187 | 259,000 |
| 2008/10/16 | 173 | 184 | 170 | 179 | 192,000 |
| 2008/10/15 | 175 | 188 | 175 | 188 | 237,000 |
| 2008/10/14 | 182 | 194 | 175 | 190 | 85,000 |
| 2008/10/10 | 163 | 165 | 155 | 162 | 386,000 |
| 2008/10/09 | 163 | 170 | 163 | 167 | 334,000 |
| 2008/10/08 | 165 | 175 | 165 | 168 | 272,000 |
| 2008/10/07 | 170 | 181 | 167 | 176 | 243,000 |
| 2008/10/06 | 197 | 197 | 172 | 182 | 118,000 |
| 2008/10/03 | 190 | 195 | 190 | 192 | 68,000 |
| 2008/10/02 | 198 | 199 | 194 | 195 | 39,000 |
| 2008/10/01 | 196 | 200 | 192 | 199 | 58,000 |
| 2008/09/30 | 181 | 197 | 178 | 192 | 110,000 |
| 2008/09/29 | 197 | 204 | 194 | 195 | 86,000 |
| 2008/09/26 | 202 | 202 | 192 | 194 | 193,000 |
| 2008/09/25 | 209 | 209 | 199 | 200 | 78,000 |
| 2008/09/24 | 202 | 207 | 199 | 207 | 102,000 |
| 2008/09/22 | 204 | 210 | 203 | 203 | 116,000 |
| 2008/09/19 | 201 | 206 | 199 | 204 | 143,000 |
| 2008/09/18 | 200 | 205 | 198 | 198 | 93,000 |
| 2008/09/17 | 202 | 204 | 199 | 204 | 55,000 |
| 2008/09/16 | 200 | 200 | 190 | 199 | 121,000 |
| 2008/09/12 | 208 | 209 | 203 | 209 | 192,000 |
| 2008/09/11 | 209 | 211 | 203 | 203 | 101,000 |
| 2008/09/10 | 207 | 212 | 206 | 210 | 107,000 |
| 2008/09/09 | 209 | 210 | 206 | 208 | 70,000 |
| 2008/09/08 | 204 | 211 | 204 | 209 | 56,000 |
| 2008/09/05 | 205 | 205 | 199 | 199 | 152,000 |
| 2008/09/04 | 214 | 216 | 209 | 209 | 89,000 |
| 2008/09/03 | 206 | 213 | 206 | 213 | 80,000 |
| 2008/09/02 | 209 | 212 | 204 | 206 | 59,000 |
| 2008/09/01 | 211 | 213 | 207 | 209 | 72,000 |
| 2008/08/29 | 213 | 216 | 211 | 216 | 121,000 |
| 2008/08/28 | 211 | 211 | 208 | 210 | 50,000 |
| 2008/08/27 | 213 | 215 | 212 | 213 | 36,000 |
| 2008/08/26 | 213 | 218 | 213 | 216 | 92,000 |
| 2008/08/25 | 214 | 218 | 210 | 216 | 190,000 |
| 2008/08/22 | 203 | 206 | 197 | 205 | 70,000 |
| 2008/08/21 | 203 | 205 | 195 | 198 | 61,000 |
| 2008/08/20 | 193 | 201 | 193 | 201 | 47,000 |
| 2008/08/19 | 199 | 200 | 196 | 198 | 66,000 |
| 2008/08/18 | 199 | 211 | 199 | 204 | 80,000 |
| 2008/08/15 | 194 | 196 | 193 | 196 | 34,000 |
| 2008/08/14 | 193 | 199 | 193 | 199 | 75,000 |
| 2008/08/13 | 201 | 202 | 195 | 198 | 72,000 |
| 2008/08/12 | 212 | 212 | 205 | 209 | 82,000 |
| 2008/08/11 | 220 | 221 | 215 | 218 | 60,000 |
| 2008/08/08 | 211 | 215 | 210 | 215 | 48,000 |
| 2008/08/07 | 215 | 216 | 210 | 210 | 25,000 |
| 2008/08/06 | 210 | 220 | 210 | 217 | 130,000 |
| 2008/08/05 | 209 | 212 | 209 | 210 | 62,000 |
| 2008/08/04 | 211 | 216 | 210 | 210 | 84,000 |
| 2008/08/01 | 212 | 214 | 210 | 211 | 50,000 |
| 2008/07/31 | 212 | 215 | 211 | 212 | 130,000 |
| 2008/07/30 | 206 | 213 | 206 | 213 | 117,000 |
| 2008/07/29 | 208 | 208 | 198 | 203 | 106,000 |
| 2008/07/28 | 205 | 205 | 202 | 205 | 40,000 |
| 2008/07/25 | 212 | 212 | 203 | 204 | 144,000 |
| 2008/07/24 | 205 | 208 | 204 | 207 | 132,000 |
| 2008/07/23 | 199 | 202 | 197 | 201 | 106,000 |
| 2008/07/22 | 193 | 197 | 191 | 197 | 72,000 |
| 2008/07/18 | 194 | 194 | 189 | 191 | 52,000 |
| 2008/07/17 | 192 | 194 | 191 | 193 | 61,000 |
| 2008/07/16 | 191 | 192 | 190 | 190 | 52,000 |
| 2008/07/15 | 191 | 193 | 188 | 191 | 78,000 |
| 2008/07/14 | 198 | 199 | 192 | 192 | 56,000 |
| 2008/07/11 | 193 | 195 | 192 | 194 | 47,000 |
| 2008/07/10 | 199 | 199 | 195 | 195 | 222,000 |
| 2008/07/09 | 195 | 198 | 194 | 194 | 77,000 |
| 2008/07/08 | 198 | 198 | 192 | 193 | 114,000 |
| 2008/07/07 | 196 | 199 | 196 | 199 | 44,000 |
| 2008/07/04 | 196 | 198 | 195 | 198 | 79,000 |
| 2008/07/03 | 197 | 197 | 194 | 196 | 123,000 |
| 2008/07/02 | 200 | 200 | 198 | 198 | 87,000 |
| 2008/07/01 | 203 | 203 | 200 | 202 | 87,000 |
| 2008/06/30 | 204 | 204 | 199 | 203 | 139,000 |
| 2008/06/27 | 197 | 197 | 195 | 197 | 67,000 |
| 2008/06/26 | 202 | 205 | 196 | 202 | 140,000 |
| 2008/06/25 | 201 | 203 | 196 | 203 | 156,000 |
| 2008/06/24 | 198 | 198 | 196 | 198 | 68,000 |
| 2008/06/23 | 203 | 203 | 197 | 198 | 78,000 |
| 2008/06/20 | 201 | 202 | 197 | 199 | 151,000 |
| 2008/06/19 | 202 | 202 | 196 | 196 | 107,000 |
| 2008/06/18 | 203 | 203 | 201 | 201 | 140,000 |
| 2008/06/17 | 204 | 208 | 201 | 203 | 145,000 |
| 2008/06/16 | 204 | 208 | 202 | 202 | 103,000 |
| 2008/06/13 | 208 | 209 | 202 | 204 | 327,000 |
| 2008/06/12 | 214 | 214 | 209 | 214 | 354,000 |
| 2008/06/11 | 208 | 210 | 207 | 209 | 140,000 |
| 2008/06/10 | 212 | 215 | 209 | 211 | 173,000 |
| 2008/06/09 | 211 | 221 | 211 | 212 | 222,000 |
| 2008/06/06 | 217 | 220 | 214 | 214 | 183,000 |
| 2008/06/05 | 215 | 216 | 212 | 216 | 80,000 |
| 2008/06/04 | 210 | 215 | 210 | 210 | 191,000 |
| 2008/06/03 | 215 | 215 | 210 | 210 | 183,000 |
| 2008/06/02 | 218 | 219 | 215 | 216 | 139,000 |
| 2008/05/30 | 203 | 221 | 203 | 216 | 412,000 |
| 2008/05/29 | 200 | 201 | 198 | 199 | 100,000 |
| 2008/05/28 | 201 | 203 | 195 | 195 | 168,000 |
| 2008/05/27 | 193 | 202 | 193 | 200 | 227,000 |
| 2008/05/26 | 195 | 197 | 191 | 193 | 129,000 |
| 2008/05/23 | 199 | 203 | 195 | 195 | 107,000 |
| 2008/05/22 | 199 | 200 | 193 | 199 | 105,000 |
| 2008/05/21 | 200 | 204 | 199 | 201 | 144,000 |
| 2008/05/20 | 200 | 208 | 200 | 205 | 261,000 |
| 2008/05/19 | 195 | 200 | 195 | 199 | 132,000 |
| 2008/05/16 | 197 | 198 | 193 | 193 | 160,000 |
| 2008/05/15 | 195 | 197 | 192 | 194 | 206,000 |
| 2008/05/14 | 188 | 190 | 186 | 189 | 264,000 |
| 2008/05/13 | 180 | 183 | 180 | 183 | 44,000 |
| 2008/05/12 | 185 | 185 | 178 | 183 | 109,000 |
| 2008/05/09 | 182 | 182 | 180 | 180 | 57,000 |
| 2008/05/08 | 183 | 185 | 179 | 182 | 141,000 |
| 2008/05/07 | 185 | 186 | 180 | 183 | 136,000 |
| 2008/05/02 | 184 | 185 | 183 | 184 | 43,000 |
| 2008/05/01 | 182 | 183 | 181 | 181 | 23,000 |
| 2008/04/30 | 184 | 185 | 182 | 183 | 90,000 |
| 2008/04/28 | 182 | 184 | 181 | 182 | 60,000 |
| 2008/04/25 | 181 | 182 | 179 | 181 | 88,000 |
| 2008/04/24 | 177 | 178 | 176 | 177 | 46,000 |
| 2008/04/23 | 178 | 178 | 176 | 177 | 83,000 |
| 2008/04/22 | 179 | 179 | 177 | 178 | 31,000 |
| 2008/04/21 | 178 | 180 | 177 | 179 | 86,000 |
| 2008/04/18 | 180 | 183 | 177 | 178 | 53,000 |
| 2008/04/17 | 180 | 183 | 179 | 180 | 47,000 |
| 2008/04/16 | 175 | 182 | 174 | 179 | 68,000 |
| 2008/04/15 | 175 | 175 | 172 | 174 | 51,000 |
| 2008/04/14 | 171 | 175 | 171 | 175 | 112,000 |
| 2008/04/11 | 181 | 185 | 180 | 185 | 48,000 |
| 2008/04/10 | 185 | 187 | 181 | 182 | 158,000 |
| 2008/04/09 | 191 | 191 | 170 | 179 | 194,000 |
| 2008/04/08 | 190 | 192 | 189 | 189 | 38,000 |
| 2008/04/07 | 191 | 193 | 189 | 190 | 100,000 |
| 2008/04/04 | 191 | 193 | 186 | 192 | 62,000 |
| 2008/04/03 | 191 | 193 | 190 | 193 | 120,000 |
| 2008/04/02 | 190 | 194 | 190 | 192 | 99,000 |
| 2008/04/01 | 184 | 190 | 181 | 188 | 114,000 |
| 2008/03/31 | 190 | 190 | 182 | 182 | 136,000 |
| 2008/03/28 | 186 | 190 | 186 | 190 | 84,000 |
| 2008/03/27 | 183 | 185 | 182 | 185 | 61,000 |
| 2008/03/26 | 178 | 182 | 178 | 181 | 69,000 |
| 2008/03/25 | 190 | 190 | 187 | 188 | 292,000 |
| 2008/03/24 | 185 | 194 | 185 | 188 | 169,000 |
| 2008/03/21 | 180 | 185 | 180 | 185 | 153,000 |
| 2008/03/19 | 184 | 185 | 176 | 178 | 260,000 |
| 2008/03/18 | 176 | 180 | 176 | 180 | 110,000 |
| 2008/03/17 | 174 | 181 | 174 | 178 | 239,000 |
| 2008/03/14 | 173 | 176 | 173 | 176 | 314,000 |
| 2008/03/13 | 173 | 176 | 173 | 174 | 127,000 |
| 2008/03/12 | 174 | 175 | 172 | 174 | 115,000 |
| 2008/03/11 | 169 | 172 | 168 | 170 | 144,000 |
| 2008/03/10 | 176 | 176 | 168 | 170 | 307,000 |
| 2008/03/07 | 176 | 178 | 176 | 176 | 74,000 |
| 2008/03/06 | 177 | 180 | 177 | 178 | 104,000 |
| 2008/03/05 | 176 | 177 | 175 | 176 | 57,000 |
| 2008/03/04 | 177 | 177 | 175 | 175 | 106,000 |
| 2008/03/03 | 179 | 180 | 177 | 177 | 160,000 |
| 2008/02/29 | 186 | 186 | 180 | 182 | 124,000 |
| 2008/02/28 | 182 | 186 | 181 | 185 | 147,000 |
| 2008/02/27 | 182 | 184 | 180 | 183 | 53,000 |
| 2008/02/26 | 184 | 185 | 181 | 181 | 67,000 |
| 2008/02/25 | 185 | 185 | 180 | 184 | 173,000 |
| 2008/02/22 | 178 | 181 | 178 | 181 | 89,000 |
| 2008/02/21 | 179 | 180 | 176 | 180 | 128,000 |
| 2008/02/20 | 180 | 180 | 175 | 175 | 100,000 |
| 2008/02/19 | 180 | 180 | 179 | 180 | 101,000 |
| 2008/02/18 | 178 | 182 | 178 | 178 | 83,000 |
| 2008/02/15 | 176 | 177 | 174 | 176 | 144,000 |
| 2008/02/14 | 175 | 176 | 174 | 176 | 85,000 |
| 2008/02/13 | 174 | 175 | 172 | 172 | 57,000 |
| 2008/02/12 | 179 | 179 | 171 | 174 | 234,000 |
| 2008/02/08 | 178 | 180 | 177 | 178 | 44,000 |
| 2008/02/07 | 176 | 178 | 175 | 178 | 127,000 |
| 2008/02/06 | 180 | 180 | 176 | 176 | 191,000 |
| 2008/02/05 | 184 | 185 | 182 | 182 | 105,000 |
| 2008/02/04 | 186 | 188 | 184 | 186 | 125,000 |
| 2008/02/01 | 184 | 185 | 183 | 184 | 114,000 |
| 2008/01/31 | 182 | 186 | 179 | 186 | 195,000 |
| 2008/01/30 | 183 | 183 | 181 | 182 | 149,000 |
| 2008/01/29 | 183 | 185 | 181 | 184 | 236,000 |
| 2008/01/28 | 181 | 184 | 179 | 179 | 136,000 |
| 2008/01/25 | 175 | 185 | 175 | 185 | 230,000 |
| 2008/01/24 | 178 | 181 | 175 | 176 | 105,000 |
| 2008/01/23 | 170 | 176 | 170 | 173 | 190,000 |
| 2008/01/22 | 177 | 177 | 168 | 168 | 322,000 |
| 2008/01/21 | 180 | 180 | 177 | 178 | 117,000 |
| 2008/01/18 | 179 | 184 | 177 | 182 | 253,000 |
| 2008/01/17 | 184 | 192 | 183 | 186 | 180,000 |
| 2008/01/16 | 186 | 190 | 184 | 186 | 122,000 |
| 2008/01/15 | 196 | 196 | 189 | 190 | 181,000 |
| 2008/01/11 | 198 | 200 | 195 | 196 | 206,000 |
| 2008/01/10 | 209 | 209 | 201 | 201 | 140,000 |
| 2008/01/09 | 201 | 205 | 199 | 204 | 238,000 |
| 2008/01/08 | 210 | 211 | 204 | 206 | 261,000 |
| 2008/01/07 | 214 | 215 | 212 | 213 | 77,000 |
| 2008/01/04 | 227 | 227 | 214 | 218 | 137,000 |