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 |
|---|---|---|---|---|---|
| 2015/12/30 | 374 | 374 | 369 | 371 | 66,000 |
| 2015/12/29 | 368 | 374 | 367 | 371 | 106,000 |
| 2015/12/28 | 353 | 372 | 353 | 371 | 165,000 |
| 2015/12/25 | 347 | 350 | 347 | 349 | 108,000 |
| 2015/12/24 | 354 | 358 | 346 | 346 | 144,000 |
| 2015/12/22 | 362 | 362 | 353 | 353 | 112,000 |
| 2015/12/21 | 361 | 365 | 354 | 358 | 126,000 |
| 2015/12/18 | 370 | 374 | 364 | 365 | 145,000 |
| 2015/12/17 | 360 | 369 | 360 | 369 | 237,000 |
| 2015/12/16 | 350 | 355 | 350 | 353 | 98,000 |
| 2015/12/15 | 356 | 356 | 346 | 346 | 167,000 |
| 2015/12/14 | 353 | 359 | 351 | 355 | 190,000 |
| 2015/12/11 | 365 | 371 | 364 | 364 | 289,000 |
| 2015/12/10 | 374 | 376 | 369 | 369 | 142,000 |
| 2015/12/09 | 375 | 379 | 371 | 376 | 187,000 |
| 2015/12/08 | 379 | 381 | 374 | 376 | 101,000 |
| 2015/12/07 | 378 | 381 | 377 | 377 | 119,000 |
| 2015/12/04 | 382 | 382 | 373 | 375 | 214,000 |
| 2015/12/03 | 385 | 388 | 382 | 384 | 164,000 |
| 2015/12/02 | 379 | 385 | 377 | 385 | 340,000 |
| 2015/12/01 | 381 | 391 | 374 | 376 | 621,000 |
| 2015/11/30 | 381 | 382 | 370 | 381 | 587,000 |
| 2015/11/27 | 393 | 393 | 379 | 381 | 395,000 |
| 2015/11/26 | 403 | 403 | 393 | 393 | 175,000 |
| 2015/11/25 | 397 | 404 | 394 | 403 | 178,000 |
| 2015/11/24 | 395 | 402 | 393 | 397 | 236,000 |
| 2015/11/20 | 391 | 393 | 388 | 393 | 130,000 |
| 2015/11/19 | 394 | 395 | 388 | 391 | 212,000 |
| 2015/11/18 | 390 | 393 | 387 | 387 | 170,000 |
| 2015/11/17 | 388 | 390 | 385 | 390 | 258,000 |
| 2015/11/16 | 380 | 396 | 380 | 385 | 424,000 |
| 2015/11/13 | 410 | 410 | 403 | 407 | 198,000 |
| 2015/11/12 | 412 | 416 | 409 | 413 | 248,000 |
| 2015/11/11 | 413 | 416 | 411 | 416 | 214,000 |
| 2015/11/10 | 409 | 415 | 405 | 415 | 255,000 |
| 2015/11/09 | 403 | 410 | 403 | 410 | 262,000 |
| 2015/11/06 | 407 | 411 | 397 | 398 | 302,000 |
| 2015/11/05 | 406 | 415 | 406 | 414 | 393,000 |
| 2015/11/04 | 391 | 406 | 391 | 406 | 308,000 |
| 2015/11/02 | 401 | 401 | 390 | 391 | 177,000 |
| 2015/10/30 | 390 | 406 | 389 | 404 | 327,000 |
| 2015/10/29 | 405 | 406 | 386 | 390 | 351,000 |
| 2015/10/28 | 390 | 401 | 390 | 401 | 336,000 |
| 2015/10/27 | 384 | 391 | 383 | 389 | 169,000 |
| 2015/10/26 | 383 | 386 | 380 | 385 | 186,000 |
| 2015/10/23 | 375 | 382 | 374 | 378 | 281,000 |
| 2015/10/22 | 371 | 374 | 370 | 374 | 91,000 |
| 2015/10/21 | 364 | 373 | 363 | 372 | 293,000 |
| 2015/10/20 | 363 | 364 | 359 | 362 | 109,000 |
| 2015/10/19 | 364 | 365 | 359 | 363 | 77,000 |
| 2015/10/16 | 370 | 374 | 364 | 366 | 259,000 |
| 2015/10/15 | 354 | 366 | 352 | 366 | 364,000 |
| 2015/10/14 | 355 | 355 | 348 | 351 | 149,000 |
| 2015/10/13 | 358 | 358 | 353 | 355 | 263,000 |
| 2015/10/09 | 351 | 355 | 348 | 355 | 140,000 |
| 2015/10/08 | 355 | 356 | 348 | 348 | 200,000 |
| 2015/10/07 | 347 | 355 | 345 | 355 | 233,000 |
| 2015/10/06 | 342 | 347 | 339 | 347 | 186,000 |
| 2015/10/05 | 339 | 340 | 334 | 337 | 148,000 |
| 2015/10/02 | 326 | 333 | 325 | 333 | 113,000 |
| 2015/10/01 | 328 | 329 | 323 | 326 | 87,000 |
| 2015/09/30 | 320 | 324 | 315 | 321 | 115,000 |
| 2015/09/29 | 319 | 327 | 312 | 313 | 198,000 |
| 2015/09/28 | 328 | 329 | 321 | 324 | 126,000 |
| 2015/09/25 | 327 | 331 | 317 | 327 | 275,000 |
| 2015/09/24 | 329 | 331 | 324 | 324 | 168,000 |
| 2015/09/18 | 338 | 340 | 331 | 331 | 131,000 |
| 2015/09/17 | 338 | 340 | 334 | 340 | 110,000 |
| 2015/09/16 | 337 | 337 | 329 | 332 | 82,000 |
| 2015/09/15 | 337 | 340 | 331 | 331 | 87,000 |
| 2015/09/14 | 342 | 343 | 333 | 333 | 118,000 |
| 2015/09/11 | 330 | 343 | 330 | 340 | 263,000 |
| 2015/09/10 | 333 | 337 | 330 | 336 | 90,000 |
| 2015/09/09 | 325 | 335 | 323 | 335 | 127,000 |
| 2015/09/08 | 323 | 328 | 316 | 316 | 127,000 |
| 2015/09/07 | 320 | 326 | 311 | 322 | 141,000 |
| 2015/09/04 | 335 | 336 | 318 | 320 | 215,000 |
| 2015/09/03 | 334 | 339 | 330 | 330 | 99,000 |
| 2015/09/02 | 326 | 340 | 326 | 331 | 185,000 |
| 2015/09/01 | 345 | 345 | 336 | 337 | 211,000 |
| 2015/08/31 | 339 | 347 | 334 | 344 | 319,000 |
| 2015/08/28 | 329 | 335 | 322 | 332 | 230,000 |
| 2015/08/27 | 318 | 324 | 316 | 317 | 226,000 |
| 2015/08/26 | 305 | 316 | 304 | 314 | 201,000 |
| 2015/08/25 | 300 | 320 | 298 | 305 | 281,000 |
| 2015/08/24 | 320 | 328 | 312 | 312 | 253,000 |
| 2015/08/21 | 329 | 332 | 325 | 325 | 234,000 |
| 2015/08/20 | 345 | 346 | 338 | 338 | 121,000 |
| 2015/08/19 | 353 | 354 | 345 | 345 | 173,000 |
| 2015/08/18 | 359 | 359 | 352 | 357 | 99,000 |
| 2015/08/17 | 351 | 359 | 349 | 359 | 239,000 |
| 2015/08/14 | 347 | 350 | 345 | 349 | 165,000 |
| 2015/08/13 | 347 | 349 | 344 | 348 | 315,000 |
| 2015/08/12 | 337 | 344 | 336 | 340 | 190,000 |
| 2015/08/11 | 340 | 340 | 335 | 337 | 150,000 |
| 2015/08/10 | 332 | 336 | 331 | 336 | 162,000 |
| 2015/08/07 | 328 | 331 | 325 | 329 | 103,000 |
| 2015/08/06 | 330 | 334 | 327 | 327 | 176,000 |
| 2015/08/05 | 329 | 329 | 326 | 328 | 103,000 |
| 2015/08/04 | 323 | 329 | 323 | 329 | 92,000 |
| 2015/08/03 | 320 | 322 | 320 | 321 | 54,000 |
| 2015/07/31 | 319 | 322 | 319 | 322 | 53,000 |
| 2015/07/30 | 320 | 321 | 316 | 317 | 51,000 |
| 2015/07/29 | 322 | 323 | 315 | 318 | 115,000 |
| 2015/07/28 | 310 | 321 | 310 | 318 | 120,000 |
| 2015/07/27 | 322 | 322 | 316 | 316 | 130,000 |
| 2015/07/24 | 326 | 328 | 322 | 323 | 84,000 |
| 2015/07/23 | 330 | 330 | 327 | 329 | 76,000 |
| 2015/07/22 | 331 | 332 | 326 | 326 | 94,000 |
| 2015/07/21 | 334 | 335 | 331 | 331 | 178,000 |
| 2015/07/17 | 329 | 333 | 328 | 331 | 240,000 |
| 2015/07/16 | 325 | 329 | 323 | 327 | 246,000 |
| 2015/07/15 | 318 | 323 | 317 | 321 | 331,000 |
| 2015/07/14 | 311 | 316 | 309 | 315 | 362,000 |
| 2015/07/13 | 301 | 304 | 298 | 302 | 102,000 |
| 2015/07/10 | 298 | 301 | 296 | 298 | 185,000 |
| 2015/07/09 | 295 | 295 | 285 | 294 | 289,000 |
| 2015/07/08 | 307 | 307 | 298 | 298 | 194,000 |
| 2015/07/07 | 305 | 310 | 305 | 307 | 80,000 |
| 2015/07/06 | 305 | 305 | 300 | 300 | 198,000 |
| 2015/07/03 | 311 | 311 | 302 | 304 | 164,000 |
| 2015/07/02 | 310 | 312 | 306 | 308 | 121,000 |
| 2015/07/01 | 305 | 309 | 305 | 306 | 93,000 |
| 2015/06/30 | 305 | 306 | 303 | 305 | 88,000 |
| 2015/06/29 | 309 | 312 | 301 | 305 | 316,000 |
| 2015/06/26 | 311 | 319 | 305 | 316 | 333,000 |
| 2015/06/25 | 317 | 320 | 310 | 310 | 458,000 |
| 2015/06/24 | 328 | 330 | 316 | 320 | 958,000 |
| 2015/06/23 | 315 | 356 | 315 | 328 | 3,717,000 |
| 2015/06/22 | 280 | 286 | 280 | 286 | 57,000 |
| 2015/06/19 | 278 | 285 | 278 | 283 | 111,000 |
| 2015/06/18 | 282 | 282 | 276 | 276 | 97,000 |
| 2015/06/17 | 282 | 284 | 280 | 281 | 66,000 |
| 2015/06/16 | 286 | 286 | 282 | 282 | 84,000 |
| 2015/06/15 | 286 | 286 | 284 | 285 | 51,000 |
| 2015/06/12 | 290 | 290 | 286 | 286 | 238,000 |
| 2015/06/11 | 288 | 288 | 286 | 288 | 48,000 |
| 2015/06/10 | 289 | 289 | 286 | 286 | 87,000 |
| 2015/06/09 | 285 | 286 | 284 | 284 | 89,000 |
| 2015/06/08 | 286 | 288 | 286 | 287 | 38,000 |
| 2015/06/05 | 285 | 287 | 285 | 286 | 53,000 |
| 2015/06/04 | 285 | 289 | 285 | 288 | 58,000 |
| 2015/06/03 | 283 | 286 | 283 | 283 | 45,000 |
| 2015/06/02 | 288 | 288 | 285 | 285 | 49,000 |
| 2015/06/01 | 288 | 289 | 287 | 288 | 23,000 |
| 2015/05/29 | 288 | 290 | 287 | 289 | 85,000 |
| 2015/05/28 | 289 | 289 | 287 | 288 | 44,000 |
| 2015/05/27 | 287 | 289 | 284 | 289 | 109,000 |
| 2015/05/26 | 286 | 287 | 284 | 285 | 85,000 |
| 2015/05/25 | 284 | 287 | 282 | 286 | 93,000 |
| 2015/05/22 | 282 | 282 | 281 | 282 | 30,000 |
| 2015/05/21 | 282 | 283 | 279 | 281 | 127,000 |
| 2015/05/20 | 282 | 282 | 279 | 282 | 75,000 |
| 2015/05/19 | 279 | 281 | 278 | 278 | 129,000 |
| 2015/05/18 | 279 | 281 | 271 | 279 | 250,000 |
| 2015/05/15 | 279 | 280 | 275 | 278 | 147,000 |
| 2015/05/14 | 273 | 278 | 273 | 275 | 106,000 |
| 2015/05/13 | 274 | 275 | 273 | 274 | 39,000 |
| 2015/05/12 | 274 | 276 | 273 | 274 | 45,000 |
| 2015/05/11 | 278 | 278 | 275 | 276 | 70,000 |
| 2015/05/08 | 273 | 275 | 273 | 273 | 78,000 |
| 2015/05/07 | 271 | 275 | 271 | 271 | 62,000 |
| 2015/05/01 | 274 | 274 | 271 | 271 | 70,000 |
| 2015/04/30 | 278 | 278 | 274 | 275 | 70,000 |
| 2015/04/28 | 278 | 279 | 277 | 278 | 94,000 |
| 2015/04/27 | 274 | 277 | 274 | 276 | 38,000 |
| 2015/04/24 | 275 | 276 | 274 | 274 | 69,000 |
| 2015/04/23 | 274 | 277 | 274 | 275 | 56,000 |
| 2015/04/22 | 273 | 275 | 272 | 274 | 53,000 |
| 2015/04/21 | 274 | 276 | 273 | 274 | 56,000 |
| 2015/04/20 | 274 | 275 | 273 | 274 | 34,000 |
| 2015/04/17 | 275 | 278 | 274 | 276 | 64,000 |
| 2015/04/16 | 273 | 276 | 273 | 275 | 59,000 |
| 2015/04/15 | 276 | 277 | 275 | 276 | 56,000 |
| 2015/04/14 | 271 | 279 | 271 | 279 | 135,000 |
| 2015/04/13 | 274 | 274 | 270 | 271 | 98,000 |
| 2015/04/10 | 277 | 278 | 273 | 273 | 159,000 |
| 2015/04/09 | 279 | 279 | 276 | 277 | 60,000 |
| 2015/04/08 | 276 | 281 | 276 | 279 | 124,000 |
| 2015/04/07 | 272 | 276 | 271 | 275 | 110,000 |
| 2015/04/06 | 271 | 274 | 271 | 272 | 89,000 |
| 2015/04/03 | 275 | 276 | 271 | 272 | 177,000 |
| 2015/04/02 | 274 | 280 | 274 | 277 | 277,000 |
| 2015/04/01 | 273 | 276 | 272 | 274 | 198,000 |
| 2015/03/31 | 276 | 278 | 274 | 274 | 147,000 |
| 2015/03/30 | 274 | 274 | 271 | 274 | 211,000 |
| 2015/03/27 | 285 | 285 | 273 | 274 | 568,000 |
| 2015/03/26 | 293 | 295 | 293 | 293 | 984,000 |
| 2015/03/25 | 295 | 295 | 293 | 294 | 247,000 |
| 2015/03/24 | 293 | 295 | 293 | 295 | 184,000 |
| 2015/03/23 | 294 | 295 | 293 | 294 | 169,000 |
| 2015/03/20 | 290 | 293 | 290 | 293 | 154,000 |
| 2015/03/19 | 292 | 294 | 291 | 291 | 122,000 |
| 2015/03/18 | 292 | 293 | 290 | 293 | 133,000 |
| 2015/03/17 | 292 | 295 | 290 | 293 | 206,000 |
| 2015/03/16 | 293 | 295 | 290 | 290 | 232,000 |
| 2015/03/13 | 294 | 295 | 291 | 293 | 336,000 |
| 2015/03/12 | 293 | 294 | 290 | 292 | 522,000 |
| 2015/03/11 | 291 | 296 | 287 | 289 | 1,307,000 |
| 2015/03/10 | 280 | 283 | 279 | 283 | 408,000 |
| 2015/03/09 | 277 | 280 | 277 | 279 | 131,000 |
| 2015/03/06 | 280 | 280 | 277 | 277 | 125,000 |
| 2015/03/05 | 280 | 281 | 279 | 280 | 95,000 |
| 2015/03/04 | 276 | 280 | 275 | 278 | 147,000 |
| 2015/03/03 | 280 | 280 | 276 | 277 | 181,000 |
| 2015/03/02 | 282 | 282 | 280 | 280 | 100,000 |
| 2015/02/27 | 280 | 281 | 277 | 278 | 218,000 |
| 2015/02/26 | 276 | 280 | 276 | 277 | 240,000 |
| 2015/02/25 | 275 | 280 | 274 | 279 | 206,000 |
| 2015/02/24 | 272 | 274 | 272 | 273 | 132,000 |
| 2015/02/23 | 273 | 274 | 271 | 271 | 204,000 |
| 2015/02/20 | 275 | 276 | 271 | 272 | 238,000 |
| 2015/02/19 | 273 | 279 | 273 | 275 | 290,000 |
| 2015/02/18 | 273 | 275 | 272 | 272 | 183,000 |
| 2015/02/17 | 271 | 275 | 269 | 271 | 228,000 |
| 2015/02/16 | 270 | 274 | 270 | 270 | 174,000 |
| 2015/02/13 | 277 | 279 | 269 | 269 | 324,000 |
| 2015/02/12 | 284 | 286 | 277 | 277 | 385,000 |
| 2015/02/10 | 286 | 287 | 285 | 285 | 116,000 |
| 2015/02/09 | 287 | 288 | 285 | 288 | 104,000 |
| 2015/02/06 | 289 | 289 | 285 | 285 | 94,000 |
| 2015/02/05 | 289 | 291 | 286 | 287 | 93,000 |
| 2015/02/04 | 285 | 291 | 282 | 289 | 118,000 |
| 2015/02/03 | 288 | 289 | 278 | 280 | 180,000 |
| 2015/02/02 | 290 | 291 | 287 | 287 | 116,000 |
| 2015/01/30 | 290 | 294 | 290 | 292 | 125,000 |
| 2015/01/29 | 292 | 293 | 289 | 290 | 133,000 |
| 2015/01/28 | 289 | 295 | 289 | 293 | 233,000 |
| 2015/01/27 | 289 | 293 | 285 | 289 | 279,000 |
| 2015/01/26 | 279 | 287 | 279 | 287 | 159,000 |
| 2015/01/23 | 278 | 281 | 276 | 278 | 159,000 |
| 2015/01/22 | 279 | 279 | 272 | 277 | 174,000 |
| 2015/01/21 | 269 | 275 | 267 | 274 | 158,000 |
| 2015/01/20 | 267 | 270 | 266 | 270 | 80,000 |
| 2015/01/19 | 268 | 268 | 266 | 267 | 51,000 |
| 2015/01/16 | 267 | 268 | 263 | 264 | 140,000 |
| 2015/01/15 | 265 | 269 | 265 | 269 | 75,000 |
| 2015/01/14 | 267 | 267 | 265 | 265 | 62,000 |
| 2015/01/13 | 269 | 269 | 265 | 267 | 147,000 |
| 2015/01/09 | 264 | 267 | 264 | 267 | 120,000 |
| 2015/01/08 | 266 | 267 | 262 | 262 | 159,000 |
| 2015/01/07 | 263 | 265 | 261 | 263 | 122,000 |
| 2015/01/06 | 264 | 270 | 263 | 264 | 215,000 |
| 2015/01/05 | 264 | 277 | 260 | 268 | 588,000 |