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 |
---|---|---|---|---|---|
2012/12/28 | 219 | 220 | 215 | 217 | 107,000 |
2012/12/27 | 212 | 217 | 212 | 216 | 135,000 |
2012/12/26 | 211 | 213 | 210 | 211 | 56,000 |
2012/12/25 | 210 | 213 | 208 | 211 | 72,000 |
2012/12/21 | 210 | 212 | 208 | 209 | 72,000 |
2012/12/20 | 210 | 212 | 208 | 210 | 94,000 |
2012/12/19 | 207 | 210 | 206 | 208 | 80,000 |
2012/12/18 | 206 | 208 | 206 | 206 | 47,000 |
2012/12/17 | 209 | 209 | 205 | 206 | 51,000 |
2012/12/14 | 203 | 209 | 203 | 207 | 219,000 |
2012/12/13 | 208 | 209 | 207 | 208 | 37,000 |
2012/12/12 | 205 | 206 | 204 | 205 | 34,000 |
2012/12/11 | 205 | 205 | 204 | 204 | 28,000 |
2012/12/10 | 204 | 206 | 204 | 206 | 59,000 |
2012/12/07 | 210 | 212 | 205 | 205 | 107,000 |
2012/12/06 | 211 | 214 | 210 | 213 | 67,000 |
2012/12/05 | 210 | 212 | 208 | 212 | 84,000 |
2012/12/04 | 209 | 210 | 209 | 210 | 32,000 |
2012/12/03 | 209 | 209 | 204 | 209 | 60,000 |
2012/11/30 | 217 | 217 | 208 | 208 | 96,000 |
2012/11/29 | 217 | 220 | 215 | 217 | 66,000 |
2012/11/28 | 218 | 218 | 213 | 216 | 63,000 |
2012/11/27 | 213 | 218 | 212 | 218 | 96,000 |
2012/11/26 | 214 | 215 | 207 | 211 | 86,000 |
2012/11/22 | 215 | 215 | 208 | 212 | 66,000 |
2012/11/21 | 215 | 215 | 209 | 212 | 46,000 |
2012/11/20 | 219 | 219 | 213 | 214 | 64,000 |
2012/11/19 | 215 | 219 | 214 | 217 | 38,000 |
2012/11/16 | 207 | 213 | 207 | 213 | 56,000 |
2012/11/15 | 206 | 209 | 203 | 209 | 47,000 |
2012/11/14 | 206 | 208 | 204 | 206 | 51,000 |
2012/11/13 | 206 | 209 | 200 | 209 | 94,000 |
2012/11/12 | 204 | 210 | 202 | 202 | 125,000 |
2012/11/09 | 205 | 206 | 203 | 204 | 46,000 |
2012/11/08 | 211 | 211 | 204 | 205 | 67,000 |
2012/11/07 | 215 | 215 | 212 | 212 | 34,000 |
2012/11/06 | 214 | 214 | 212 | 214 | 35,000 |
2012/11/05 | 211 | 218 | 211 | 215 | 67,000 |
2012/11/02 | 203 | 217 | 203 | 216 | 262,000 |
2012/11/01 | 197 | 200 | 197 | 200 | 68,000 |
2012/10/31 | 196 | 197 | 195 | 197 | 94,000 |
2012/10/30 | 196 | 199 | 196 | 198 | 242,000 |
2012/10/29 | 198 | 199 | 195 | 197 | 118,000 |
2012/10/26 | 198 | 198 | 195 | 196 | 125,000 |
2012/10/25 | 193 | 198 | 193 | 198 | 86,000 |
2012/10/24 | 194 | 194 | 192 | 194 | 98,000 |
2012/10/23 | 199 | 199 | 195 | 195 | 71,000 |
2012/10/22 | 198 | 200 | 198 | 199 | 33,000 |
2012/10/19 | 200 | 201 | 195 | 200 | 117,000 |
2012/10/18 | 202 | 203 | 200 | 203 | 74,000 |
2012/10/17 | 197 | 202 | 197 | 202 | 101,000 |
2012/10/16 | 195 | 197 | 194 | 197 | 79,000 |
2012/10/15 | 192 | 194 | 191 | 193 | 69,000 |
2012/10/12 | 193 | 196 | 192 | 193 | 62,000 |
2012/10/11 | 194 | 196 | 193 | 193 | 131,000 |
2012/10/10 | 194 | 196 | 190 | 193 | 155,000 |
2012/10/09 | 201 | 201 | 198 | 198 | 81,000 |
2012/10/05 | 200 | 203 | 200 | 201 | 103,000 |
2012/10/04 | 198 | 201 | 198 | 199 | 150,000 |
2012/10/03 | 202 | 202 | 198 | 198 | 132,000 |
2012/10/02 | 195 | 203 | 194 | 201 | 230,000 |
2012/10/01 | 195 | 196 | 194 | 195 | 111,000 |
2012/09/28 | 205 | 205 | 199 | 199 | 157,000 |
2012/09/27 | 204 | 204 | 201 | 203 | 77,000 |
2012/09/26 | 200 | 204 | 200 | 204 | 53,000 |
2012/09/25 | 202 | 203 | 199 | 203 | 165,000 |
2012/09/24 | 208 | 209 | 203 | 204 | 72,000 |
2012/09/21 | 207 | 209 | 206 | 208 | 39,000 |
2012/09/20 | 209 | 209 | 205 | 205 | 50,000 |
2012/09/19 | 208 | 210 | 208 | 209 | 57,000 |
2012/09/18 | 212 | 212 | 205 | 207 | 57,000 |
2012/09/14 | 207 | 211 | 207 | 211 | 152,000 |
2012/09/13 | 203 | 205 | 202 | 204 | 73,000 |
2012/09/12 | 199 | 203 | 199 | 201 | 40,000 |
2012/09/11 | 198 | 199 | 197 | 199 | 43,000 |
2012/09/10 | 200 | 200 | 198 | 199 | 61,000 |
2012/09/07 | 193 | 197 | 193 | 197 | 67,000 |
2012/09/06 | 193 | 193 | 190 | 190 | 45,000 |
2012/09/05 | 192 | 194 | 190 | 192 | 48,000 |
2012/09/04 | 199 | 199 | 192 | 193 | 80,000 |
2012/09/03 | 203 | 204 | 199 | 199 | 76,000 |
2012/08/31 | 207 | 207 | 202 | 203 | 41,000 |
2012/08/30 | 212 | 212 | 208 | 208 | 26,000 |
2012/08/29 | 212 | 213 | 210 | 211 | 65,000 |
2012/08/28 | 211 | 212 | 206 | 207 | 82,000 |
2012/08/27 | 217 | 217 | 211 | 211 | 78,000 |
2012/08/24 | 214 | 217 | 214 | 216 | 55,000 |
2012/08/23 | 213 | 221 | 211 | 216 | 142,000 |
2012/08/22 | 210 | 213 | 210 | 213 | 43,000 |
2012/08/21 | 210 | 215 | 208 | 214 | 55,000 |
2012/08/20 | 215 | 217 | 211 | 211 | 74,000 |
2012/08/17 | 213 | 217 | 212 | 216 | 105,000 |
2012/08/16 | 208 | 214 | 205 | 213 | 135,000 |
2012/08/15 | 205 | 206 | 200 | 206 | 67,000 |
2012/08/14 | 205 | 210 | 205 | 205 | 103,000 |
2012/08/13 | 199 | 206 | 198 | 205 | 38,000 |
2012/08/10 | 201 | 204 | 200 | 201 | 86,000 |
2012/08/09 | 200 | 203 | 197 | 203 | 77,000 |
2012/08/08 | 198 | 200 | 196 | 200 | 83,000 |
2012/08/07 | 191 | 196 | 191 | 195 | 40,000 |
2012/08/06 | 189 | 194 | 189 | 192 | 22,000 |
2012/08/03 | 188 | 191 | 188 | 189 | 37,000 |
2012/08/02 | 194 | 194 | 191 | 192 | 43,000 |
2012/08/01 | 197 | 199 | 190 | 193 | 55,000 |
2012/07/31 | 193 | 198 | 193 | 198 | 29,000 |
2012/07/30 | 188 | 193 | 188 | 193 | 88,000 |
2012/07/27 | 190 | 192 | 188 | 188 | 66,000 |
2012/07/26 | 188 | 191 | 186 | 188 | 76,000 |
2012/07/25 | 185 | 187 | 184 | 186 | 60,000 |
2012/07/24 | 187 | 191 | 185 | 186 | 69,000 |
2012/07/23 | 192 | 195 | 189 | 189 | 74,000 |
2012/07/20 | 196 | 198 | 192 | 192 | 63,000 |
2012/07/19 | 196 | 200 | 193 | 199 | 80,000 |
2012/07/18 | 201 | 203 | 191 | 191 | 85,000 |
2012/07/17 | 207 | 207 | 201 | 203 | 98,000 |
2012/07/13 | 205 | 210 | 205 | 210 | 59,000 |
2012/07/12 | 209 | 209 | 205 | 205 | 71,000 |
2012/07/11 | 211 | 212 | 208 | 208 | 78,000 |
2012/07/10 | 211 | 217 | 209 | 211 | 284,000 |
2012/07/09 | 202 | 210 | 202 | 209 | 171,000 |
2012/07/06 | 198 | 205 | 198 | 202 | 75,000 |
2012/07/05 | 204 | 204 | 201 | 201 | 39,000 |
2012/07/04 | 202 | 206 | 201 | 202 | 85,000 |
2012/07/03 | 205 | 212 | 201 | 202 | 139,000 |
2012/07/02 | 207 | 211 | 201 | 207 | 170,000 |
2012/06/29 | 205 | 209 | 200 | 207 | 212,000 |
2012/06/28 | 198 | 205 | 196 | 205 | 270,000 |
2012/06/27 | 184 | 193 | 184 | 193 | 162,000 |
2012/06/26 | 180 | 184 | 180 | 182 | 92,000 |
2012/06/25 | 181 | 186 | 180 | 180 | 79,000 |
2012/06/22 | 180 | 181 | 178 | 181 | 38,000 |
2012/06/21 | 177 | 181 | 177 | 181 | 40,000 |
2012/06/20 | 176 | 179 | 176 | 177 | 46,000 |
2012/06/19 | 175 | 180 | 174 | 174 | 93,000 |
2012/06/18 | 174 | 177 | 174 | 176 | 73,000 |
2012/06/15 | 174 | 175 | 170 | 170 | 60,000 |
2012/06/14 | 175 | 178 | 171 | 174 | 87,000 |
2012/06/13 | 179 | 179 | 174 | 177 | 79,000 |
2012/06/12 | 175 | 176 | 174 | 176 | 62,000 |
2012/06/11 | 176 | 181 | 176 | 178 | 100,000 |
2012/06/08 | 182 | 182 | 174 | 176 | 227,000 |
2012/06/07 | 177 | 182 | 176 | 181 | 135,000 |
2012/06/06 | 176 | 177 | 175 | 176 | 94,000 |
2012/06/05 | 175 | 176 | 171 | 175 | 124,000 |
2012/06/04 | 165 | 176 | 165 | 174 | 181,000 |
2012/06/01 | 168 | 170 | 165 | 168 | 103,000 |
2012/05/31 | 170 | 171 | 166 | 170 | 118,000 |
2012/05/30 | 174 | 176 | 171 | 174 | 83,000 |
2012/05/29 | 173 | 176 | 171 | 175 | 90,000 |
2012/05/28 | 177 | 177 | 171 | 172 | 87,000 |
2012/05/25 | 175 | 175 | 173 | 174 | 116,000 |
2012/05/24 | 175 | 178 | 173 | 174 | 66,000 |
2012/05/23 | 180 | 180 | 174 | 174 | 134,000 |
2012/05/22 | 180 | 181 | 178 | 180 | 74,000 |
2012/05/21 | 172 | 177 | 172 | 177 | 57,000 |
2012/05/18 | 181 | 182 | 172 | 174 | 214,000 |
2012/05/17 | 183 | 187 | 183 | 186 | 106,000 |
2012/05/16 | 187 | 190 | 183 | 188 | 213,000 |
2012/05/15 | 183 | 192 | 175 | 189 | 268,000 |
2012/05/14 | 193 | 193 | 185 | 185 | 237,000 |
2012/05/11 | 206 | 207 | 193 | 193 | 419,000 |
2012/05/10 | 202 | 207 | 202 | 207 | 198,000 |
2012/05/09 | 209 | 210 | 204 | 205 | 342,000 |
2012/05/08 | 208 | 214 | 206 | 210 | 644,000 |
2012/05/07 | 206 | 210 | 206 | 206 | 341,000 |
2012/05/02 | 214 | 215 | 211 | 211 | 270,000 |
2012/05/01 | 215 | 215 | 210 | 214 | 260,000 |
2012/04/27 | 222 | 222 | 213 | 216 | 461,000 |
2012/04/26 | 228 | 230 | 217 | 220 | 976,000 |
2012/04/25 | 213 | 229 | 213 | 225 | 1,457,000 |
2012/04/24 | 218 | 220 | 211 | 214 | 1,294,000 |
2012/04/23 | 216 | 234 | 213 | 222 | 3,628,000 |
2012/04/20 | 202 | 215 | 201 | 211 | 1,594,000 |
2012/04/19 | 204 | 207 | 198 | 200 | 969,000 |
2012/04/18 | 206 | 209 | 197 | 205 | 2,433,000 |
2012/04/17 | 218 | 224 | 209 | 209 | 6,923,000 |
2012/04/16 | 179 | 211 | 179 | 205 | 1,678,000 |
2012/04/13 | 179 | 180 | 179 | 179 | 14,000 |
2012/04/12 | 182 | 182 | 178 | 178 | 37,000 |
2012/04/11 | 182 | 184 | 181 | 183 | 52,000 |
2012/04/10 | 186 | 186 | 183 | 184 | 58,000 |
2012/04/09 | 182 | 187 | 181 | 185 | 84,000 |
2012/04/06 | 182 | 182 | 179 | 182 | 74,000 |
2012/04/05 | 184 | 184 | 181 | 182 | 75,000 |
2012/04/04 | 186 | 188 | 184 | 184 | 63,000 |
2012/04/03 | 188 | 189 | 186 | 186 | 58,000 |
2012/04/02 | 191 | 192 | 188 | 188 | 86,000 |
2012/03/30 | 190 | 193 | 188 | 190 | 84,000 |
2012/03/29 | 191 | 192 | 188 | 191 | 86,000 |
2012/03/28 | 189 | 190 | 185 | 189 | 173,000 |
2012/03/27 | 191 | 194 | 190 | 194 | 419,000 |
2012/03/26 | 187 | 191 | 186 | 186 | 190,000 |
2012/03/23 | 186 | 189 | 186 | 188 | 116,000 |
2012/03/22 | 193 | 194 | 188 | 189 | 170,000 |
2012/03/21 | 197 | 198 | 193 | 193 | 192,000 |
2012/03/19 | 209 | 211 | 195 | 197 | 272,000 |
2012/03/16 | 205 | 210 | 205 | 208 | 198,000 |
2012/03/15 | 202 | 206 | 201 | 205 | 142,000 |
2012/03/14 | 204 | 206 | 199 | 199 | 190,000 |
2012/03/13 | 203 | 205 | 203 | 203 | 111,000 |
2012/03/12 | 202 | 203 | 199 | 200 | 214,000 |
2012/03/09 | 198 | 207 | 197 | 203 | 449,000 |
2012/03/08 | 199 | 200 | 196 | 198 | 146,000 |
2012/03/07 | 192 | 198 | 192 | 198 | 202,000 |
2012/03/06 | 187 | 195 | 187 | 193 | 175,000 |
2012/03/05 | 186 | 187 | 186 | 187 | 54,000 |
2012/03/02 | 182 | 189 | 182 | 186 | 57,000 |
2012/03/01 | 187 | 188 | 183 | 184 | 88,000 |
2012/02/29 | 187 | 190 | 185 | 187 | 142,000 |
2012/02/28 | 183 | 185 | 183 | 185 | 112,000 |
2012/02/27 | 182 | 183 | 181 | 183 | 64,000 |
2012/02/24 | 181 | 182 | 179 | 182 | 91,000 |
2012/02/23 | 181 | 181 | 179 | 180 | 81,000 |
2012/02/22 | 182 | 184 | 180 | 180 | 132,000 |
2012/02/21 | 180 | 181 | 179 | 179 | 57,000 |
2012/02/20 | 179 | 181 | 179 | 180 | 32,000 |
2012/02/17 | 180 | 180 | 179 | 179 | 35,000 |
2012/02/16 | 178 | 180 | 178 | 179 | 32,000 |
2012/02/15 | 178 | 181 | 178 | 179 | 64,000 |
2012/02/14 | 177 | 179 | 177 | 179 | 75,000 |
2012/02/13 | 180 | 180 | 178 | 178 | 47,000 |
2012/02/10 | 180 | 182 | 179 | 181 | 115,000 |
2012/02/09 | 179 | 196 | 179 | 181 | 412,000 |
2012/02/08 | 178 | 180 | 178 | 180 | 67,000 |
2012/02/07 | 179 | 180 | 178 | 179 | 43,000 |
2012/02/06 | 179 | 180 | 177 | 177 | 41,000 |
2012/02/03 | 181 | 181 | 178 | 178 | 24,000 |
2012/02/02 | 179 | 181 | 179 | 179 | 41,000 |
2012/02/01 | 181 | 181 | 177 | 179 | 66,000 |
2012/01/31 | 180 | 181 | 178 | 179 | 60,000 |
2012/01/30 | 181 | 182 | 178 | 178 | 68,000 |
2012/01/27 | 178 | 180 | 178 | 179 | 42,000 |
2012/01/26 | 178 | 180 | 178 | 179 | 40,000 |
2012/01/25 | 178 | 179 | 176 | 177 | 57,000 |
2012/01/24 | 182 | 183 | 180 | 180 | 34,000 |
2012/01/23 | 181 | 183 | 180 | 181 | 52,000 |
2012/01/20 | 180 | 182 | 179 | 181 | 70,000 |
2012/01/19 | 175 | 177 | 175 | 177 | 38,000 |
2012/01/18 | 173 | 175 | 172 | 174 | 45,000 |
2012/01/17 | 173 | 175 | 172 | 173 | 71,000 |
2012/01/16 | 176 | 176 | 174 | 175 | 14,000 |
2012/01/13 | 175 | 177 | 175 | 177 | 21,000 |
2012/01/12 | 176 | 177 | 174 | 174 | 39,000 |
2012/01/11 | 178 | 179 | 176 | 177 | 43,000 |
2012/01/10 | 179 | 181 | 178 | 178 | 146,000 |
2012/01/06 | 177 | 179 | 175 | 178 | 72,000 |
2012/01/05 | 178 | 182 | 177 | 177 | 57,000 |
2012/01/04 | 177 | 180 | 176 | 180 | 69,000 |