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 |
|---|---|---|---|---|---|
| 2013/12/30 | 214 | 215 | 212 | 215 | 198,000 |
| 2013/12/27 | 209 | 211 | 208 | 211 | 175,000 |
| 2013/12/26 | 205 | 209 | 204 | 208 | 124,000 |
| 2013/12/25 | 204 | 205 | 204 | 205 | 78,000 |
| 2013/12/24 | 205 | 206 | 204 | 205 | 110,000 |
| 2013/12/20 | 206 | 207 | 204 | 205 | 95,000 |
| 2013/12/19 | 208 | 209 | 205 | 205 | 207,000 |
| 2013/12/18 | 207 | 208 | 206 | 208 | 113,000 |
| 2013/12/17 | 206 | 207 | 206 | 207 | 37,000 |
| 2013/12/16 | 206 | 207 | 205 | 205 | 44,000 |
| 2013/12/13 | 203 | 208 | 203 | 206 | 369,000 |
| 2013/12/12 | 206 | 207 | 205 | 205 | 75,000 |
| 2013/12/11 | 207 | 208 | 206 | 206 | 50,000 |
| 2013/12/10 | 208 | 208 | 207 | 207 | 99,000 |
| 2013/12/09 | 205 | 207 | 205 | 207 | 68,000 |
| 2013/12/06 | 204 | 207 | 204 | 205 | 48,000 |
| 2013/12/05 | 206 | 208 | 205 | 205 | 50,000 |
| 2013/12/04 | 207 | 208 | 205 | 205 | 72,000 |
| 2013/12/03 | 208 | 209 | 207 | 207 | 48,000 |
| 2013/12/02 | 207 | 209 | 207 | 207 | 57,000 |
| 2013/11/29 | 209 | 209 | 206 | 206 | 100,000 |
| 2013/11/28 | 209 | 209 | 208 | 209 | 44,000 |
| 2013/11/27 | 207 | 208 | 206 | 208 | 44,000 |
| 2013/11/26 | 207 | 209 | 207 | 207 | 54,000 |
| 2013/11/25 | 208 | 209 | 207 | 209 | 54,000 |
| 2013/11/22 | 208 | 210 | 207 | 208 | 113,000 |
| 2013/11/21 | 207 | 208 | 206 | 208 | 140,000 |
| 2013/11/20 | 205 | 206 | 204 | 206 | 65,000 |
| 2013/11/19 | 205 | 206 | 204 | 205 | 41,000 |
| 2013/11/18 | 204 | 205 | 204 | 204 | 57,000 |
| 2013/11/15 | 204 | 204 | 203 | 204 | 100,000 |
| 2013/11/14 | 203 | 204 | 203 | 204 | 66,000 |
| 2013/11/13 | 203 | 203 | 202 | 202 | 50,000 |
| 2013/11/12 | 201 | 203 | 201 | 203 | 57,000 |
| 2013/11/11 | 203 | 203 | 200 | 200 | 78,000 |
| 2013/11/08 | 201 | 203 | 200 | 202 | 67,000 |
| 2013/11/07 | 201 | 202 | 201 | 201 | 60,000 |
| 2013/11/06 | 201 | 202 | 200 | 202 | 47,000 |
| 2013/11/05 | 202 | 202 | 199 | 200 | 94,000 |
| 2013/11/01 | 203 | 203 | 200 | 200 | 54,000 |
| 2013/10/31 | 200 | 203 | 200 | 202 | 103,000 |
| 2013/10/30 | 202 | 203 | 200 | 202 | 80,000 |
| 2013/10/29 | 202 | 202 | 200 | 200 | 43,000 |
| 2013/10/28 | 200 | 202 | 199 | 202 | 55,000 |
| 2013/10/25 | 202 | 202 | 199 | 199 | 49,000 |
| 2013/10/24 | 202 | 202 | 200 | 201 | 47,000 |
| 2013/10/23 | 203 | 204 | 201 | 201 | 49,000 |
| 2013/10/22 | 201 | 203 | 201 | 203 | 62,000 |
| 2013/10/21 | 201 | 201 | 200 | 201 | 47,000 |
| 2013/10/18 | 201 | 201 | 199 | 200 | 77,000 |
| 2013/10/17 | 200 | 201 | 200 | 201 | 46,000 |
| 2013/10/16 | 200 | 202 | 199 | 200 | 110,000 |
| 2013/10/15 | 200 | 203 | 200 | 203 | 70,000 |
| 2013/10/11 | 199 | 203 | 199 | 203 | 66,000 |
| 2013/10/10 | 200 | 200 | 196 | 199 | 149,000 |
| 2013/10/09 | 197 | 201 | 197 | 201 | 96,000 |
| 2013/10/08 | 198 | 199 | 196 | 199 | 115,000 |
| 2013/10/07 | 202 | 202 | 199 | 200 | 70,000 |
| 2013/10/04 | 202 | 203 | 202 | 202 | 61,000 |
| 2013/10/03 | 204 | 204 | 203 | 203 | 65,000 |
| 2013/10/02 | 205 | 205 | 203 | 204 | 72,000 |
| 2013/10/01 | 204 | 205 | 203 | 204 | 183,000 |
| 2013/09/30 | 206 | 208 | 204 | 206 | 113,000 |
| 2013/09/27 | 208 | 209 | 207 | 208 | 47,000 |
| 2013/09/26 | 206 | 208 | 205 | 208 | 77,000 |
| 2013/09/25 | 209 | 209 | 206 | 208 | 219,000 |
| 2013/09/24 | 209 | 209 | 207 | 208 | 103,000 |
| 2013/09/20 | 208 | 210 | 206 | 209 | 183,000 |
| 2013/09/19 | 208 | 210 | 206 | 209 | 115,000 |
| 2013/09/18 | 207 | 209 | 207 | 208 | 59,000 |
| 2013/09/17 | 207 | 208 | 206 | 206 | 47,000 |
| 2013/09/13 | 204 | 207 | 204 | 207 | 200,000 |
| 2013/09/12 | 205 | 206 | 204 | 206 | 40,000 |
| 2013/09/11 | 205 | 206 | 205 | 206 | 49,000 |
| 2013/09/10 | 205 | 206 | 204 | 205 | 100,000 |
| 2013/09/09 | 206 | 206 | 199 | 205 | 130,000 |
| 2013/09/06 | 201 | 203 | 200 | 203 | 44,000 |
| 2013/09/05 | 200 | 201 | 199 | 201 | 45,000 |
| 2013/09/04 | 198 | 201 | 198 | 201 | 33,000 |
| 2013/09/03 | 201 | 201 | 195 | 200 | 69,000 |
| 2013/09/02 | 197 | 198 | 196 | 196 | 53,000 |
| 2013/08/30 | 200 | 201 | 196 | 196 | 196,000 |
| 2013/08/29 | 203 | 203 | 200 | 201 | 71,000 |
| 2013/08/28 | 204 | 204 | 202 | 202 | 49,000 |
| 2013/08/27 | 205 | 206 | 202 | 204 | 51,000 |
| 2013/08/26 | 203 | 205 | 203 | 204 | 34,000 |
| 2013/08/23 | 202 | 203 | 200 | 203 | 47,000 |
| 2013/08/22 | 201 | 203 | 201 | 202 | 35,000 |
| 2013/08/21 | 200 | 201 | 199 | 201 | 58,000 |
| 2013/08/20 | 200 | 201 | 200 | 200 | 55,000 |
| 2013/08/19 | 202 | 202 | 200 | 201 | 49,000 |
| 2013/08/16 | 201 | 204 | 201 | 202 | 39,000 |
| 2013/08/15 | 204 | 207 | 201 | 201 | 123,000 |
| 2013/08/14 | 210 | 210 | 206 | 208 | 43,000 |
| 2013/08/13 | 204 | 210 | 202 | 210 | 128,000 |
| 2013/08/12 | 203 | 203 | 201 | 201 | 45,000 |
| 2013/08/09 | 201 | 203 | 201 | 202 | 65,000 |
| 2013/08/08 | 201 | 204 | 201 | 201 | 51,000 |
| 2013/08/07 | 203 | 205 | 201 | 201 | 46,000 |
| 2013/08/06 | 202 | 205 | 201 | 205 | 67,000 |
| 2013/08/05 | 200 | 204 | 200 | 201 | 34,000 |
| 2013/08/02 | 203 | 204 | 202 | 204 | 50,000 |
| 2013/08/01 | 198 | 204 | 198 | 201 | 38,000 |
| 2013/07/31 | 200 | 201 | 198 | 198 | 62,000 |
| 2013/07/30 | 200 | 204 | 198 | 201 | 47,000 |
| 2013/07/29 | 207 | 207 | 200 | 200 | 75,000 |
| 2013/07/26 | 207 | 208 | 204 | 207 | 82,000 |
| 2013/07/25 | 210 | 210 | 208 | 208 | 51,000 |
| 2013/07/24 | 209 | 210 | 208 | 210 | 24,000 |
| 2013/07/23 | 208 | 210 | 207 | 209 | 62,000 |
| 2013/07/22 | 206 | 209 | 203 | 209 | 82,000 |
| 2013/07/19 | 210 | 210 | 206 | 207 | 110,000 |
| 2013/07/18 | 208 | 209 | 208 | 209 | 61,000 |
| 2013/07/17 | 206 | 208 | 206 | 207 | 71,000 |
| 2013/07/16 | 206 | 208 | 206 | 207 | 43,000 |
| 2013/07/12 | 203 | 206 | 203 | 205 | 52,000 |
| 2013/07/11 | 203 | 204 | 200 | 203 | 52,000 |
| 2013/07/10 | 206 | 206 | 202 | 203 | 161,000 |
| 2013/07/09 | 203 | 206 | 202 | 205 | 133,000 |
| 2013/07/08 | 203 | 203 | 200 | 200 | 61,000 |
| 2013/07/05 | 198 | 202 | 198 | 202 | 78,000 |
| 2013/07/04 | 200 | 202 | 199 | 199 | 34,000 |
| 2013/07/03 | 203 | 204 | 199 | 202 | 93,000 |
| 2013/07/02 | 200 | 203 | 198 | 203 | 53,000 |
| 2013/07/01 | 200 | 200 | 196 | 199 | 44,000 |
| 2013/06/28 | 198 | 200 | 197 | 198 | 160,000 |
| 2013/06/27 | 188 | 194 | 188 | 194 | 100,000 |
| 2013/06/26 | 187 | 188 | 186 | 187 | 27,000 |
| 2013/06/25 | 188 | 188 | 185 | 185 | 54,000 |
| 2013/06/24 | 193 | 194 | 185 | 189 | 54,000 |
| 2013/06/21 | 185 | 193 | 182 | 193 | 147,000 |
| 2013/06/20 | 188 | 189 | 184 | 186 | 103,000 |
| 2013/06/19 | 187 | 189 | 187 | 189 | 53,000 |
| 2013/06/18 | 187 | 187 | 185 | 185 | 41,000 |
| 2013/06/17 | 181 | 186 | 181 | 184 | 44,000 |
| 2013/06/14 | 182 | 184 | 181 | 181 | 321,000 |
| 2013/06/13 | 187 | 187 | 182 | 182 | 123,000 |
| 2013/06/12 | 185 | 189 | 185 | 187 | 73,000 |
| 2013/06/11 | 189 | 191 | 187 | 187 | 72,000 |
| 2013/06/10 | 193 | 193 | 187 | 189 | 99,000 |
| 2013/06/07 | 186 | 186 | 181 | 183 | 149,000 |
| 2013/06/06 | 190 | 190 | 187 | 188 | 134,000 |
| 2013/06/05 | 196 | 198 | 192 | 192 | 83,000 |
| 2013/06/04 | 195 | 196 | 192 | 196 | 162,000 |
| 2013/06/03 | 198 | 198 | 192 | 193 | 177,000 |
| 2013/05/31 | 203 | 203 | 199 | 200 | 95,000 |
| 2013/05/30 | 201 | 202 | 198 | 198 | 164,000 |
| 2013/05/29 | 204 | 204 | 201 | 201 | 106,000 |
| 2013/05/28 | 202 | 206 | 201 | 202 | 118,000 |
| 2013/05/27 | 205 | 206 | 201 | 203 | 171,000 |
| 2013/05/24 | 205 | 211 | 205 | 205 | 212,000 |
| 2013/05/23 | 214 | 217 | 205 | 205 | 286,000 |
| 2013/05/22 | 216 | 216 | 214 | 214 | 202,000 |
| 2013/05/21 | 216 | 216 | 213 | 214 | 124,000 |
| 2013/05/20 | 212 | 217 | 212 | 215 | 165,000 |
| 2013/05/17 | 212 | 214 | 211 | 212 | 132,000 |
| 2013/05/16 | 214 | 215 | 211 | 212 | 166,000 |
| 2013/05/15 | 217 | 217 | 212 | 213 | 324,000 |
| 2013/05/14 | 219 | 222 | 218 | 220 | 128,000 |
| 2013/05/13 | 219 | 221 | 219 | 219 | 82,000 |
| 2013/05/10 | 221 | 221 | 218 | 220 | 154,000 |
| 2013/05/09 | 220 | 220 | 217 | 218 | 140,000 |
| 2013/05/08 | 219 | 222 | 218 | 218 | 228,000 |
| 2013/05/07 | 215 | 218 | 215 | 217 | 172,000 |
| 2013/05/02 | 214 | 214 | 212 | 212 | 35,000 |
| 2013/05/01 | 213 | 214 | 212 | 212 | 129,000 |
| 2013/04/30 | 216 | 216 | 212 | 213 | 128,000 |
| 2013/04/26 | 215 | 217 | 214 | 214 | 117,000 |
| 2013/04/25 | 215 | 217 | 214 | 215 | 151,000 |
| 2013/04/24 | 212 | 214 | 212 | 214 | 88,000 |
| 2013/04/23 | 212 | 214 | 209 | 212 | 121,000 |
| 2013/04/22 | 210 | 213 | 210 | 211 | 55,000 |
| 2013/04/19 | 210 | 210 | 208 | 208 | 60,000 |
| 2013/04/18 | 211 | 211 | 210 | 210 | 85,000 |
| 2013/04/17 | 211 | 212 | 211 | 211 | 72,000 |
| 2013/04/16 | 210 | 212 | 209 | 211 | 105,000 |
| 2013/04/15 | 217 | 217 | 210 | 211 | 320,000 |
| 2013/04/12 | 215 | 217 | 215 | 216 | 70,000 |
| 2013/04/11 | 217 | 217 | 215 | 217 | 83,000 |
| 2013/04/10 | 215 | 216 | 212 | 215 | 156,000 |
| 2013/04/09 | 217 | 217 | 215 | 216 | 83,000 |
| 2013/04/08 | 218 | 222 | 214 | 218 | 214,000 |
| 2013/04/05 | 214 | 215 | 211 | 215 | 161,000 |
| 2013/04/04 | 204 | 213 | 203 | 212 | 101,000 |
| 2013/04/03 | 201 | 208 | 201 | 207 | 133,000 |
| 2013/04/02 | 204 | 204 | 200 | 201 | 130,000 |
| 2013/04/01 | 216 | 216 | 206 | 206 | 81,000 |
| 2013/03/29 | 218 | 218 | 214 | 214 | 95,000 |
| 2013/03/28 | 222 | 222 | 217 | 220 | 77,000 |
| 2013/03/27 | 219 | 223 | 218 | 222 | 187,000 |
| 2013/03/26 | 224 | 226 | 222 | 226 | 611,000 |
| 2013/03/25 | 229 | 229 | 224 | 224 | 256,000 |
| 2013/03/22 | 229 | 230 | 227 | 227 | 165,000 |
| 2013/03/21 | 229 | 232 | 228 | 229 | 183,000 |
| 2013/03/19 | 229 | 231 | 228 | 229 | 151,000 |
| 2013/03/18 | 230 | 231 | 226 | 228 | 245,000 |
| 2013/03/15 | 227 | 233 | 227 | 232 | 371,000 |
| 2013/03/14 | 221 | 224 | 221 | 223 | 105,000 |
| 2013/03/13 | 219 | 223 | 219 | 222 | 91,000 |
| 2013/03/12 | 224 | 224 | 219 | 219 | 217,000 |
| 2013/03/11 | 220 | 226 | 220 | 224 | 190,000 |
| 2013/03/08 | 214 | 222 | 214 | 220 | 467,000 |
| 2013/03/07 | 218 | 219 | 217 | 218 | 155,000 |
| 2013/03/06 | 217 | 218 | 215 | 217 | 120,000 |
| 2013/03/05 | 218 | 219 | 214 | 214 | 131,000 |
| 2013/03/04 | 219 | 219 | 214 | 214 | 155,000 |
| 2013/03/01 | 220 | 220 | 216 | 216 | 123,000 |
| 2013/02/28 | 217 | 220 | 213 | 220 | 241,000 |
| 2013/02/27 | 209 | 215 | 209 | 213 | 155,000 |
| 2013/02/26 | 207 | 211 | 206 | 209 | 111,000 |
| 2013/02/25 | 210 | 212 | 209 | 210 | 114,000 |
| 2013/02/22 | 206 | 209 | 206 | 208 | 114,000 |
| 2013/02/21 | 214 | 217 | 204 | 208 | 477,000 |
| 2013/02/20 | 213 | 216 | 210 | 214 | 285,000 |
| 2013/02/19 | 213 | 218 | 210 | 212 | 178,000 |
| 2013/02/18 | 209 | 215 | 209 | 214 | 87,000 |
| 2013/02/15 | 211 | 212 | 207 | 208 | 123,000 |
| 2013/02/14 | 211 | 214 | 211 | 211 | 65,000 |
| 2013/02/13 | 216 | 219 | 210 | 212 | 184,000 |
| 2013/02/12 | 215 | 221 | 215 | 218 | 242,000 |
| 2013/02/08 | 218 | 218 | 215 | 215 | 102,000 |
| 2013/02/07 | 216 | 219 | 216 | 217 | 101,000 |
| 2013/02/06 | 217 | 218 | 215 | 216 | 122,000 |
| 2013/02/05 | 216 | 220 | 215 | 215 | 296,000 |
| 2013/02/04 | 224 | 225 | 223 | 223 | 87,000 |
| 2013/02/01 | 221 | 224 | 219 | 221 | 65,000 |
| 2013/01/31 | 222 | 223 | 218 | 219 | 148,000 |
| 2013/01/30 | 219 | 222 | 219 | 221 | 39,000 |
| 2013/01/29 | 216 | 220 | 216 | 217 | 56,000 |
| 2013/01/28 | 221 | 223 | 214 | 216 | 199,000 |
| 2013/01/25 | 222 | 226 | 217 | 220 | 208,000 |
| 2013/01/24 | 217 | 219 | 216 | 219 | 78,000 |
| 2013/01/23 | 218 | 223 | 217 | 219 | 85,000 |
| 2013/01/22 | 225 | 225 | 221 | 223 | 68,000 |
| 2013/01/21 | 231 | 232 | 224 | 225 | 115,000 |
| 2013/01/18 | 225 | 232 | 225 | 231 | 48,000 |
| 2013/01/17 | 229 | 230 | 223 | 224 | 81,000 |
| 2013/01/16 | 230 | 230 | 227 | 227 | 38,000 |
| 2013/01/15 | 232 | 234 | 228 | 229 | 69,000 |
| 2013/01/11 | 233 | 235 | 228 | 232 | 81,000 |
| 2013/01/10 | 237 | 238 | 231 | 233 | 210,000 |
| 2013/01/09 | 219 | 234 | 218 | 232 | 231,000 |
| 2013/01/08 | 219 | 222 | 219 | 220 | 57,000 |
| 2013/01/07 | 225 | 225 | 218 | 219 | 85,000 |
| 2013/01/04 | 225 | 225 | 222 | 222 | 92,000 |