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 |
|---|---|---|---|---|---|
| 2010/12/30 | 191 | 191 | 188 | 188 | 41,000 |
| 2010/12/29 | 188 | 191 | 188 | 191 | 38,000 |
| 2010/12/28 | 189 | 190 | 187 | 188 | 169,000 |
| 2010/12/27 | 187 | 187 | 185 | 187 | 74,000 |
| 2010/12/24 | 188 | 189 | 187 | 188 | 42,000 |
| 2010/12/22 | 187 | 190 | 186 | 189 | 100,000 |
| 2010/12/21 | 189 | 191 | 187 | 187 | 97,000 |
| 2010/12/20 | 192 | 192 | 187 | 188 | 57,000 |
| 2010/12/17 | 190 | 192 | 188 | 192 | 143,000 |
| 2010/12/16 | 188 | 190 | 185 | 189 | 85,000 |
| 2010/12/15 | 186 | 190 | 186 | 188 | 146,000 |
| 2010/12/14 | 185 | 188 | 184 | 188 | 127,000 |
| 2010/12/13 | 183 | 185 | 182 | 185 | 81,000 |
| 2010/12/10 | 183 | 183 | 179 | 181 | 414,000 |
| 2010/12/09 | 185 | 185 | 183 | 184 | 115,000 |
| 2010/12/08 | 178 | 184 | 177 | 184 | 208,000 |
| 2010/12/07 | 175 | 177 | 173 | 177 | 141,000 |
| 2010/12/06 | 175 | 176 | 174 | 174 | 100,000 |
| 2010/12/03 | 174 | 176 | 174 | 175 | 68,000 |
| 2010/12/02 | 174 | 176 | 173 | 173 | 195,000 |
| 2010/12/01 | 167 | 173 | 166 | 170 | 381,000 |
| 2010/11/30 | 176 | 176 | 163 | 165 | 991,000 |
| 2010/11/29 | 180 | 180 | 176 | 176 | 151,000 |
| 2010/11/26 | 182 | 184 | 177 | 178 | 141,000 |
| 2010/11/25 | 184 | 184 | 182 | 182 | 116,000 |
| 2010/11/24 | 190 | 194 | 186 | 186 | 73,000 |
| 2010/11/22 | 191 | 193 | 191 | 192 | 38,000 |
| 2010/11/19 | 193 | 195 | 192 | 192 | 49,000 |
| 2010/11/18 | 189 | 194 | 189 | 194 | 69,000 |
| 2010/11/17 | 189 | 191 | 189 | 191 | 13,000 |
| 2010/11/16 | 194 | 194 | 191 | 192 | 31,000 |
| 2010/11/15 | 192 | 195 | 191 | 194 | 32,000 |
| 2010/11/12 | 195 | 199 | 189 | 191 | 53,000 |
| 2010/11/11 | 197 | 198 | 197 | 198 | 29,000 |
| 2010/11/10 | 197 | 199 | 193 | 197 | 82,000 |
| 2010/11/09 | 191 | 194 | 190 | 194 | 47,000 |
| 2010/11/08 | 185 | 192 | 185 | 192 | 34,000 |
| 2010/11/05 | 176 | 185 | 176 | 185 | 74,000 |
| 2010/11/04 | 169 | 177 | 169 | 172 | 51,000 |
| 2010/11/02 | 170 | 171 | 168 | 169 | 47,000 |
| 2010/11/01 | 173 | 175 | 170 | 170 | 73,000 |
| 2010/10/29 | 173 | 174 | 169 | 172 | 85,000 |
| 2010/10/28 | 181 | 181 | 174 | 174 | 180,000 |
| 2010/10/27 | 182 | 183 | 180 | 180 | 61,000 |
| 2010/10/26 | 182 | 187 | 181 | 181 | 50,000 |
| 2010/10/25 | 181 | 186 | 181 | 182 | 58,000 |
| 2010/10/22 | 182 | 187 | 182 | 184 | 62,000 |
| 2010/10/21 | 186 | 186 | 182 | 184 | 74,000 |
| 2010/10/20 | 186 | 189 | 185 | 186 | 78,000 |
| 2010/10/19 | 190 | 193 | 189 | 191 | 44,000 |
| 2010/10/18 | 190 | 194 | 189 | 192 | 46,000 |
| 2010/10/15 | 196 | 196 | 189 | 190 | 72,000 |
| 2010/10/14 | 197 | 199 | 196 | 197 | 71,000 |
| 2010/10/13 | 199 | 199 | 197 | 197 | 60,000 |
| 2010/10/12 | 211 | 211 | 198 | 198 | 116,000 |
| 2010/10/08 | 206 | 209 | 206 | 209 | 96,000 |
| 2010/10/07 | 204 | 209 | 204 | 206 | 51,000 |
| 2010/10/06 | 207 | 207 | 205 | 205 | 28,000 |
| 2010/10/05 | 202 | 207 | 200 | 206 | 58,000 |
| 2010/10/04 | 205 | 205 | 201 | 202 | 49,000 |
| 2010/10/01 | 206 | 206 | 203 | 205 | 52,000 |
| 2010/09/30 | 215 | 216 | 205 | 205 | 53,000 |
| 2010/09/29 | 210 | 215 | 210 | 213 | 123,000 |
| 2010/09/28 | 208 | 212 | 208 | 209 | 82,000 |
| 2010/09/27 | 205 | 209 | 203 | 209 | 79,000 |
| 2010/09/24 | 202 | 206 | 202 | 204 | 42,000 |
| 2010/09/22 | 204 | 205 | 203 | 204 | 28,000 |
| 2010/09/21 | 210 | 214 | 199 | 202 | 173,000 |
| 2010/09/17 | 206 | 211 | 206 | 210 | 67,000 |
| 2010/09/16 | 212 | 212 | 208 | 208 | 19,000 |
| 2010/09/15 | 205 | 213 | 204 | 211 | 81,000 |
| 2010/09/14 | 205 | 206 | 203 | 205 | 45,000 |
| 2010/09/13 | 208 | 210 | 204 | 205 | 92,000 |
| 2010/09/10 | 218 | 218 | 210 | 211 | 255,000 |
| 2010/09/09 | 212 | 215 | 211 | 214 | 65,000 |
| 2010/09/08 | 208 | 208 | 205 | 207 | 18,000 |
| 2010/09/07 | 207 | 210 | 207 | 210 | 25,000 |
| 2010/09/06 | 205 | 210 | 203 | 209 | 32,000 |
| 2010/09/03 | 202 | 206 | 202 | 204 | 22,000 |
| 2010/09/02 | 205 | 205 | 201 | 203 | 98,000 |
| 2010/09/01 | 207 | 207 | 201 | 204 | 121,000 |
| 2010/08/31 | 222 | 222 | 208 | 209 | 65,000 |
| 2010/08/30 | 226 | 226 | 223 | 224 | 83,000 |
| 2010/08/27 | 204 | 215 | 204 | 215 | 75,000 |
| 2010/08/26 | 204 | 206 | 202 | 206 | 51,000 |
| 2010/08/25 | 203 | 206 | 203 | 206 | 17,000 |
| 2010/08/24 | 205 | 206 | 204 | 205 | 25,000 |
| 2010/08/23 | 209 | 209 | 206 | 207 | 27,000 |
| 2010/08/20 | 210 | 213 | 210 | 210 | 21,000 |
| 2010/08/19 | 212 | 213 | 212 | 213 | 26,000 |
| 2010/08/18 | 209 | 213 | 208 | 212 | 38,000 |
| 2010/08/17 | 206 | 210 | 206 | 210 | 26,000 |
| 2010/08/16 | 208 | 211 | 205 | 207 | 37,000 |
| 2010/08/13 | 207 | 213 | 205 | 208 | 27,000 |
| 2010/08/12 | 204 | 207 | 203 | 206 | 23,000 |
| 2010/08/11 | 213 | 213 | 208 | 208 | 54,000 |
| 2010/08/10 | 220 | 220 | 214 | 216 | 52,000 |
| 2010/08/09 | 213 | 218 | 213 | 218 | 32,000 |
| 2010/08/06 | 213 | 216 | 211 | 213 | 45,000 |
| 2010/08/05 | 212 | 214 | 212 | 214 | 15,000 |
| 2010/08/04 | 214 | 215 | 211 | 211 | 37,000 |
| 2010/08/03 | 214 | 215 | 213 | 215 | 19,000 |
| 2010/08/02 | 214 | 215 | 212 | 213 | 24,000 |
| 2010/07/30 | 216 | 216 | 211 | 212 | 57,000 |
| 2010/07/29 | 219 | 219 | 216 | 216 | 27,000 |
| 2010/07/28 | 221 | 221 | 215 | 219 | 73,000 |
| 2010/07/27 | 211 | 215 | 211 | 213 | 25,000 |
| 2010/07/26 | 215 | 217 | 211 | 212 | 32,000 |
| 2010/07/23 | 213 | 217 | 213 | 214 | 45,000 |
| 2010/07/22 | 211 | 213 | 211 | 213 | 22,000 |
| 2010/07/21 | 211 | 212 | 211 | 211 | 43,000 |
| 2010/07/20 | 212 | 214 | 212 | 214 | 24,000 |
| 2010/07/16 | 216 | 217 | 213 | 214 | 34,000 |
| 2010/07/15 | 221 | 221 | 219 | 219 | 31,000 |
| 2010/07/14 | 220 | 222 | 219 | 222 | 34,000 |
| 2010/07/13 | 226 | 226 | 218 | 218 | 62,000 |
| 2010/07/12 | 228 | 230 | 226 | 226 | 85,000 |
| 2010/07/09 | 219 | 229 | 217 | 227 | 60,000 |
| 2010/07/08 | 219 | 220 | 218 | 219 | 39,000 |
| 2010/07/07 | 215 | 216 | 212 | 213 | 69,000 |
| 2010/07/06 | 217 | 218 | 217 | 218 | 60,000 |
| 2010/07/05 | 217 | 219 | 217 | 217 | 51,000 |
| 2010/07/02 | 224 | 225 | 216 | 217 | 93,000 |
| 2010/07/01 | 225 | 227 | 223 | 225 | 23,000 |
| 2010/06/30 | 235 | 235 | 227 | 229 | 56,000 |
| 2010/06/29 | 239 | 243 | 239 | 241 | 36,000 |
| 2010/06/28 | 243 | 243 | 239 | 240 | 64,000 |
| 2010/06/25 | 229 | 239 | 229 | 236 | 32,000 |
| 2010/06/24 | 236 | 242 | 235 | 235 | 38,000 |
| 2010/06/23 | 232 | 239 | 232 | 236 | 43,000 |
| 2010/06/22 | 235 | 239 | 235 | 239 | 20,000 |
| 2010/06/21 | 234 | 239 | 232 | 238 | 31,000 |
| 2010/06/18 | 226 | 232 | 226 | 231 | 49,000 |
| 2010/06/17 | 229 | 229 | 228 | 228 | 25,000 |
| 2010/06/16 | 220 | 228 | 220 | 228 | 74,000 |
| 2010/06/15 | 220 | 221 | 219 | 219 | 17,000 |
| 2010/06/14 | 225 | 225 | 221 | 222 | 23,000 |
| 2010/06/11 | 225 | 225 | 220 | 221 | 173,000 |
| 2010/06/10 | 219 | 220 | 217 | 217 | 61,000 |
| 2010/06/09 | 215 | 216 | 214 | 215 | 45,000 |
| 2010/06/08 | 213 | 221 | 212 | 215 | 58,000 |
| 2010/06/07 | 217 | 225 | 214 | 215 | 54,000 |
| 2010/06/04 | 225 | 227 | 224 | 224 | 41,000 |
| 2010/06/03 | 222 | 227 | 222 | 225 | 71,000 |
| 2010/06/02 | 217 | 219 | 217 | 217 | 47,000 |
| 2010/06/01 | 217 | 222 | 217 | 222 | 30,000 |
| 2010/05/31 | 220 | 221 | 215 | 217 | 82,000 |
| 2010/05/28 | 220 | 220 | 213 | 215 | 105,000 |
| 2010/05/27 | 213 | 218 | 213 | 215 | 83,000 |
| 2010/05/26 | 223 | 229 | 214 | 215 | 168,000 |
| 2010/05/25 | 226 | 229 | 222 | 227 | 114,000 |
| 2010/05/24 | 229 | 232 | 225 | 230 | 97,000 |
| 2010/05/21 | 232 | 236 | 230 | 233 | 109,000 |
| 2010/05/20 | 235 | 244 | 235 | 239 | 49,000 |
| 2010/05/19 | 244 | 244 | 235 | 239 | 69,000 |
| 2010/05/18 | 236 | 246 | 235 | 240 | 70,000 |
| 2010/05/17 | 240 | 245 | 235 | 238 | 135,000 |
| 2010/05/14 | 249 | 253 | 243 | 248 | 66,000 |
| 2010/05/13 | 248 | 251 | 247 | 248 | 48,000 |
| 2010/05/12 | 244 | 248 | 242 | 243 | 55,000 |
| 2010/05/11 | 247 | 251 | 242 | 246 | 84,000 |
| 2010/05/10 | 236 | 247 | 234 | 246 | 78,000 |
| 2010/05/07 | 235 | 237 | 230 | 236 | 81,000 |
| 2010/05/06 | 244 | 244 | 238 | 243 | 82,000 |
| 2010/04/30 | 249 | 254 | 249 | 252 | 40,000 |
| 2010/04/28 | 256 | 256 | 245 | 248 | 98,000 |
| 2010/04/27 | 260 | 260 | 257 | 257 | 36,000 |
| 2010/04/26 | 252 | 265 | 252 | 265 | 88,000 |
| 2010/04/23 | 246 | 253 | 246 | 252 | 71,000 |
| 2010/04/22 | 248 | 250 | 243 | 249 | 72,000 |
| 2010/04/21 | 251 | 254 | 249 | 250 | 61,000 |
| 2010/04/20 | 244 | 248 | 244 | 248 | 34,000 |
| 2010/04/19 | 243 | 246 | 243 | 244 | 60,000 |
| 2010/04/16 | 258 | 258 | 250 | 251 | 44,000 |
| 2010/04/15 | 258 | 261 | 254 | 258 | 49,000 |
| 2010/04/14 | 262 | 263 | 258 | 258 | 56,000 |
| 2010/04/13 | 266 | 267 | 257 | 258 | 61,000 |
| 2010/04/12 | 262 | 269 | 262 | 266 | 102,000 |
| 2010/04/09 | 251 | 264 | 251 | 263 | 99,000 |
| 2010/04/08 | 248 | 254 | 247 | 253 | 75,000 |
| 2010/04/07 | 249 | 252 | 248 | 251 | 78,000 |
| 2010/04/06 | 248 | 250 | 247 | 249 | 100,000 |
| 2010/04/05 | 247 | 247 | 244 | 245 | 52,000 |
| 2010/04/02 | 248 | 248 | 244 | 244 | 44,000 |
| 2010/04/01 | 241 | 249 | 241 | 247 | 110,000 |
| 2010/03/31 | 245 | 250 | 243 | 249 | 104,000 |
| 2010/03/30 | 239 | 247 | 238 | 247 | 86,000 |
| 2010/03/29 | 238 | 240 | 235 | 236 | 71,000 |
| 2010/03/26 | 234 | 236 | 234 | 236 | 159,000 |
| 2010/03/25 | 234 | 237 | 231 | 232 | 90,000 |
| 2010/03/24 | 233 | 233 | 230 | 233 | 55,000 |
| 2010/03/23 | 231 | 231 | 228 | 230 | 38,000 |
| 2010/03/19 | 230 | 232 | 226 | 232 | 68,000 |
| 2010/03/18 | 229 | 229 | 226 | 227 | 33,000 |
| 2010/03/17 | 229 | 229 | 227 | 228 | 30,000 |
| 2010/03/16 | 226 | 227 | 225 | 226 | 58,000 |
| 2010/03/15 | 226 | 228 | 224 | 226 | 69,000 |
| 2010/03/12 | 227 | 227 | 223 | 225 | 198,000 |
| 2010/03/11 | 224 | 228 | 224 | 227 | 73,000 |
| 2010/03/10 | 225 | 226 | 223 | 224 | 91,000 |
| 2010/03/09 | 229 | 229 | 226 | 226 | 140,000 |
| 2010/03/08 | 231 | 232 | 228 | 229 | 63,000 |
| 2010/03/05 | 228 | 229 | 224 | 226 | 99,000 |
| 2010/03/04 | 226 | 226 | 224 | 224 | 29,000 |
| 2010/03/03 | 227 | 227 | 223 | 226 | 39,000 |
| 2010/03/02 | 224 | 228 | 223 | 227 | 56,000 |
| 2010/03/01 | 226 | 227 | 223 | 227 | 75,000 |
| 2010/02/26 | 230 | 230 | 227 | 228 | 93,000 |
| 2010/02/25 | 224 | 224 | 220 | 222 | 38,000 |
| 2010/02/24 | 224 | 224 | 218 | 220 | 50,000 |
| 2010/02/23 | 224 | 224 | 220 | 224 | 25,000 |
| 2010/02/22 | 218 | 227 | 218 | 222 | 60,000 |
| 2010/02/19 | 221 | 221 | 217 | 217 | 54,000 |
| 2010/02/18 | 218 | 221 | 218 | 219 | 27,000 |
| 2010/02/17 | 217 | 220 | 217 | 219 | 32,000 |
| 2010/02/16 | 218 | 218 | 214 | 216 | 22,000 |
| 2010/02/15 | 219 | 219 | 214 | 215 | 52,000 |
| 2010/02/12 | 217 | 219 | 214 | 217 | 81,000 |
| 2010/02/10 | 223 | 223 | 215 | 216 | 98,000 |
| 2010/02/09 | 216 | 222 | 216 | 222 | 81,000 |
| 2010/02/08 | 217 | 218 | 216 | 216 | 44,000 |
| 2010/02/05 | 219 | 224 | 217 | 220 | 62,000 |
| 2010/02/04 | 226 | 226 | 220 | 224 | 37,000 |
| 2010/02/03 | 225 | 226 | 222 | 223 | 59,000 |
| 2010/02/02 | 217 | 220 | 215 | 219 | 51,000 |
| 2010/02/01 | 222 | 222 | 212 | 219 | 88,000 |
| 2010/01/29 | 230 | 232 | 225 | 225 | 60,000 |
| 2010/01/28 | 230 | 231 | 229 | 230 | 43,000 |
| 2010/01/27 | 232 | 232 | 227 | 228 | 62,000 |
| 2010/01/26 | 238 | 238 | 229 | 229 | 45,000 |
| 2010/01/25 | 238 | 238 | 233 | 234 | 40,000 |
| 2010/01/22 | 239 | 245 | 230 | 235 | 86,000 |
| 2010/01/21 | 238 | 243 | 237 | 241 | 69,000 |
| 2010/01/20 | 246 | 246 | 239 | 240 | 40,000 |
| 2010/01/19 | 244 | 247 | 244 | 246 | 40,000 |
| 2010/01/18 | 242 | 245 | 241 | 242 | 30,000 |
| 2010/01/15 | 242 | 245 | 240 | 244 | 119,000 |
| 2010/01/14 | 246 | 249 | 246 | 248 | 44,000 |
| 2010/01/13 | 244 | 248 | 244 | 248 | 53,000 |
| 2010/01/12 | 243 | 246 | 242 | 246 | 124,000 |
| 2010/01/08 | 234 | 240 | 234 | 240 | 82,000 |
| 2010/01/07 | 233 | 235 | 233 | 234 | 39,000 |
| 2010/01/06 | 237 | 237 | 231 | 235 | 45,000 |
| 2010/01/05 | 239 | 239 | 231 | 231 | 37,000 |
| 2010/01/04 | 231 | 234 | 231 | 234 | 30,000 |