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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,810 | 2,829 | 2,805 | 2,817 | 27,700 |
| 2022/12/29 | 2,814 | 2,819 | 2,780 | 2,803 | 29,300 |
| 2022/12/28 | 2,773 | 2,808 | 2,769 | 2,808 | 33,600 |
| 2022/12/27 | 2,769 | 2,791 | 2,769 | 2,791 | 19,100 |
| 2022/12/26 | 2,762 | 2,775 | 2,754 | 2,759 | 21,500 |
| 2022/12/23 | 2,763 | 2,768 | 2,752 | 2,761 | 35,500 |
| 2022/12/22 | 2,768 | 2,770 | 2,755 | 2,763 | 25,300 |
| 2022/12/21 | 2,765 | 2,781 | 2,748 | 2,768 | 36,800 |
| 2022/12/20 | 2,801 | 2,815 | 2,727 | 2,765 | 72,600 |
| 2022/12/19 | 2,795 | 2,816 | 2,794 | 2,801 | 29,100 |
| 2022/12/16 | 2,808 | 2,823 | 2,800 | 2,802 | 35,600 |
| 2022/12/15 | 2,821 | 2,858 | 2,814 | 2,814 | 35,500 |
| 2022/12/14 | 2,810 | 2,835 | 2,804 | 2,833 | 37,000 |
| 2022/12/13 | 2,805 | 2,818 | 2,794 | 2,814 | 40,500 |
| 2022/12/12 | 2,781 | 2,807 | 2,777 | 2,794 | 40,100 |
| 2022/12/09 | 2,720 | 2,786 | 2,716 | 2,783 | 58,900 |
| 2022/12/08 | 2,762 | 2,762 | 2,719 | 2,739 | 100,100 |
| 2022/12/07 | 2,755 | 2,771 | 2,753 | 2,767 | 43,500 |
| 2022/12/06 | 2,777 | 2,777 | 2,758 | 2,764 | 45,000 |
| 2022/12/05 | 2,790 | 2,791 | 2,756 | 2,776 | 70,400 |
| 2022/12/02 | 2,830 | 2,830 | 2,773 | 2,790 | 112,700 |
| 2022/12/01 | 2,840 | 2,853 | 2,830 | 2,845 | 50,700 |
| 2022/11/30 | 2,851 | 2,863 | 2,833 | 2,833 | 72,900 |
| 2022/11/29 | 2,860 | 2,869 | 2,849 | 2,857 | 169,700 |
| 2022/11/28 | 2,913 | 2,913 | 2,865 | 2,878 | 43,900 |
| 2022/11/25 | 2,918 | 2,930 | 2,909 | 2,913 | 19,600 |
| 2022/11/24 | 2,903 | 2,931 | 2,898 | 2,923 | 23,700 |
| 2022/11/22 | 2,864 | 2,905 | 2,863 | 2,890 | 42,300 |
| 2022/11/21 | 2,865 | 2,868 | 2,858 | 2,864 | 27,000 |
| 2022/11/18 | 2,845 | 2,869 | 2,838 | 2,857 | 46,600 |
| 2022/11/17 | 2,850 | 2,870 | 2,846 | 2,854 | 37,000 |
| 2022/11/16 | 2,900 | 2,900 | 2,852 | 2,857 | 67,900 |
| 2022/11/15 | 2,974 | 2,974 | 2,892 | 2,919 | 53,400 |
| 2022/11/14 | 3,015 | 3,045 | 3,005 | 3,005 | 32,000 |
| 2022/11/11 | 2,990 | 3,015 | 2,985 | 3,010 | 60,100 |
| 2022/11/10 | 2,960 | 2,969 | 2,937 | 2,958 | 24,200 |
| 2022/11/09 | 2,954 | 2,991 | 2,954 | 2,979 | 28,000 |
| 2022/11/08 | 2,927 | 2,965 | 2,924 | 2,954 | 25,000 |
| 2022/11/07 | 2,910 | 2,937 | 2,910 | 2,928 | 15,200 |
| 2022/11/04 | 2,924 | 2,928 | 2,904 | 2,910 | 21,000 |
| 2022/11/02 | 2,910 | 2,935 | 2,901 | 2,934 | 34,500 |
| 2022/11/01 | 2,925 | 2,927 | 2,906 | 2,910 | 14,300 |
| 2022/10/31 | 2,898 | 2,945 | 2,895 | 2,925 | 48,000 |
| 2022/10/28 | 2,879 | 2,885 | 2,846 | 2,874 | 161,600 |
| 2022/10/27 | 2,924 | 2,924 | 2,888 | 2,891 | 25,900 |
| 2022/10/26 | 2,896 | 2,924 | 2,894 | 2,916 | 23,000 |
| 2022/10/25 | 2,897 | 2,913 | 2,890 | 2,896 | 21,400 |
| 2022/10/24 | 2,901 | 2,901 | 2,875 | 2,885 | 27,100 |
| 2022/10/21 | 2,900 | 2,912 | 2,881 | 2,884 | 28,300 |
| 2022/10/20 | 2,901 | 2,920 | 2,898 | 2,914 | 24,800 |
| 2022/10/19 | 2,914 | 2,929 | 2,906 | 2,915 | 22,800 |
| 2022/10/18 | 2,909 | 2,923 | 2,898 | 2,900 | 23,200 |
| 2022/10/17 | 2,913 | 2,930 | 2,901 | 2,909 | 25,600 |
| 2022/10/14 | 2,878 | 2,941 | 2,874 | 2,913 | 60,400 |
| 2022/10/13 | 2,889 | 2,890 | 2,861 | 2,874 | 46,900 |
| 2022/10/12 | 2,934 | 2,943 | 2,895 | 2,895 | 52,000 |
| 2022/10/11 | 2,982 | 2,991 | 2,934 | 2,947 | 49,900 |
| 2022/10/07 | 3,025 | 3,050 | 3,020 | 3,020 | 28,000 |
| 2022/10/06 | 3,040 | 3,045 | 3,020 | 3,025 | 25,200 |
| 2022/10/05 | 3,075 | 3,075 | 3,020 | 3,030 | 18,800 |
| 2022/10/04 | 2,995 | 3,055 | 2,983 | 3,035 | 43,200 |
| 2022/10/03 | 2,956 | 2,956 | 2,924 | 2,945 | 16,500 |
| 2022/09/30 | 2,973 | 2,980 | 2,942 | 2,956 | 23,700 |
| 2022/09/29 | 2,915 | 2,964 | 2,915 | 2,961 | 33,600 |
| 2022/09/28 | 2,932 | 2,960 | 2,915 | 2,958 | 48,600 |
| 2022/09/27 | 2,945 | 2,986 | 2,945 | 2,956 | 33,000 |
| 2022/09/26 | 2,995 | 2,995 | 2,932 | 2,945 | 98,900 |
| 2022/09/22 | 3,020 | 3,020 | 2,996 | 3,000 | 52,600 |
| 2022/09/21 | 3,050 | 3,050 | 3,030 | 3,040 | 21,800 |
| 2022/09/20 | 3,065 | 3,085 | 3,050 | 3,050 | 21,000 |
| 2022/09/16 | 3,060 | 3,085 | 3,060 | 3,060 | 17,600 |
| 2022/09/15 | 3,100 | 3,100 | 3,050 | 3,060 | 29,100 |
| 2022/09/14 | 3,110 | 3,115 | 3,090 | 3,095 | 32,100 |
| 2022/09/13 | 3,120 | 3,135 | 3,115 | 3,115 | 17,000 |
| 2022/09/12 | 3,200 | 3,200 | 3,135 | 3,135 | 15,000 |
| 2022/09/09 | 3,145 | 3,180 | 3,145 | 3,180 | 20,500 |
| 2022/09/08 | 3,145 | 3,150 | 3,120 | 3,145 | 19,000 |
| 2022/09/07 | 3,140 | 3,140 | 3,105 | 3,105 | 18,200 |
| 2022/09/06 | 3,160 | 3,175 | 3,140 | 3,140 | 21,800 |
| 2022/09/05 | 3,160 | 3,170 | 3,140 | 3,160 | 16,600 |
| 2022/09/02 | 3,160 | 3,165 | 3,140 | 3,165 | 19,600 |
| 2022/09/01 | 3,155 | 3,175 | 3,140 | 3,140 | 27,900 |
| 2022/08/31 | 3,220 | 3,220 | 3,170 | 3,170 | 29,200 |
| 2022/08/30 | 3,220 | 3,240 | 3,215 | 3,240 | 10,900 |
| 2022/08/29 | 3,210 | 3,235 | 3,195 | 3,220 | 22,100 |
| 2022/08/26 | 3,225 | 3,265 | 3,225 | 3,245 | 11,900 |
| 2022/08/25 | 3,245 | 3,255 | 3,220 | 3,245 | 9,400 |
| 2022/08/24 | 3,235 | 3,265 | 3,225 | 3,245 | 20,700 |
| 2022/08/23 | 3,255 | 3,255 | 3,230 | 3,245 | 17,200 |
| 2022/08/22 | 3,230 | 3,265 | 3,230 | 3,265 | 21,900 |
| 2022/08/19 | 3,230 | 3,255 | 3,220 | 3,240 | 21,700 |
| 2022/08/18 | 3,210 | 3,220 | 3,185 | 3,205 | 25,100 |
| 2022/08/17 | 3,200 | 3,230 | 3,185 | 3,225 | 24,000 |
| 2022/08/16 | 3,160 | 3,195 | 3,160 | 3,185 | 11,900 |
| 2022/08/15 | 3,170 | 3,170 | 3,155 | 3,160 | 13,100 |
| 2022/08/12 | 3,105 | 3,170 | 3,105 | 3,160 | 30,000 |
| 2022/08/10 | 3,125 | 3,125 | 3,100 | 3,100 | 28,700 |
| 2022/08/09 | 3,160 | 3,160 | 3,125 | 3,135 | 19,900 |
| 2022/08/08 | 3,195 | 3,195 | 3,130 | 3,140 | 28,300 |
| 2022/08/05 | 3,150 | 3,185 | 3,140 | 3,170 | 18,200 |
| 2022/08/04 | 3,150 | 3,155 | 3,130 | 3,145 | 19,500 |
| 2022/08/03 | 3,140 | 3,155 | 3,125 | 3,140 | 19,500 |
| 2022/08/02 | 3,175 | 3,175 | 3,135 | 3,150 | 34,300 |
| 2022/08/01 | 3,195 | 3,195 | 3,165 | 3,180 | 17,100 |
| 2022/07/29 | 3,210 | 3,210 | 3,135 | 3,170 | 42,700 |
| 2022/07/28 | 3,215 | 3,220 | 3,180 | 3,195 | 32,400 |
| 2022/07/27 | 3,190 | 3,200 | 3,170 | 3,190 | 19,700 |
| 2022/07/26 | 3,190 | 3,200 | 3,175 | 3,190 | 21,300 |
| 2022/07/25 | 3,235 | 3,240 | 3,190 | 3,190 | 33,700 |
| 2022/07/22 | 3,175 | 3,215 | 3,170 | 3,215 | 22,900 |
| 2022/07/21 | 3,130 | 3,185 | 3,120 | 3,175 | 25,800 |
| 2022/07/20 | 3,130 | 3,145 | 3,110 | 3,140 | 25,100 |
| 2022/07/19 | 3,105 | 3,115 | 3,095 | 3,105 | 19,800 |
| 2022/07/15 | 3,100 | 3,115 | 3,085 | 3,100 | 21,800 |
| 2022/07/14 | 3,085 | 3,100 | 3,080 | 3,085 | 26,200 |
| 2022/07/13 | 3,105 | 3,105 | 3,075 | 3,085 | 32,900 |
| 2022/07/12 | 3,115 | 3,120 | 3,090 | 3,090 | 50,900 |
| 2022/07/11 | 3,090 | 3,140 | 3,075 | 3,115 | 63,100 |
| 2022/07/08 | 3,100 | 3,120 | 3,085 | 3,090 | 77,400 |
| 2022/07/07 | 3,090 | 3,120 | 3,075 | 3,100 | 38,300 |
| 2022/07/06 | 3,100 | 3,115 | 3,070 | 3,080 | 33,600 |
| 2022/07/05 | 3,130 | 3,145 | 3,090 | 3,100 | 44,100 |
| 2022/07/04 | 3,150 | 3,175 | 3,095 | 3,095 | 83,800 |
| 2022/07/01 | 3,160 | 3,165 | 3,125 | 3,130 | 29,000 |
| 2022/06/30 | 3,150 | 3,180 | 3,145 | 3,155 | 24,300 |
| 2022/06/29 | 3,175 | 3,195 | 3,135 | 3,145 | 90,400 |
| 2022/06/28 | 3,170 | 3,185 | 3,135 | 3,175 | 31,300 |
| 2022/06/27 | 3,155 | 3,185 | 3,150 | 3,185 | 19,800 |
| 2022/06/24 | 3,115 | 3,140 | 3,105 | 3,125 | 16,400 |
| 2022/06/23 | 3,135 | 3,165 | 3,120 | 3,150 | 18,800 |
| 2022/06/22 | 3,145 | 3,165 | 3,130 | 3,135 | 19,100 |
| 2022/06/21 | 3,125 | 3,165 | 3,120 | 3,145 | 20,200 |
| 2022/06/20 | 3,110 | 3,130 | 3,065 | 3,090 | 27,100 |
| 2022/06/17 | 3,080 | 3,130 | 3,060 | 3,110 | 40,800 |
| 2022/06/16 | 3,110 | 3,135 | 3,105 | 3,105 | 26,300 |
| 2022/06/15 | 3,095 | 3,105 | 3,075 | 3,080 | 33,900 |
| 2022/06/14 | 3,075 | 3,120 | 3,075 | 3,100 | 35,000 |
| 2022/06/13 | 3,110 | 3,130 | 3,090 | 3,115 | 35,000 |
| 2022/06/10 | 3,150 | 3,155 | 3,120 | 3,125 | 53,100 |
| 2022/06/09 | 3,235 | 3,235 | 3,195 | 3,195 | 32,700 |
| 2022/06/08 | 3,230 | 3,235 | 3,200 | 3,215 | 41,900 |
| 2022/06/07 | 3,210 | 3,245 | 3,200 | 3,230 | 23,900 |
| 2022/06/06 | 3,180 | 3,200 | 3,170 | 3,195 | 19,500 |
| 2022/06/03 | 3,215 | 3,240 | 3,195 | 3,195 | 16,200 |
| 2022/06/02 | 3,255 | 3,255 | 3,200 | 3,215 | 19,400 |
| 2022/06/01 | 3,225 | 3,280 | 3,225 | 3,260 | 19,700 |
| 2022/05/31 | 3,170 | 3,235 | 3,155 | 3,225 | 46,200 |
| 2022/05/30 | 3,170 | 3,205 | 3,135 | 3,190 | 84,100 |
| 2022/05/27 | 3,135 | 3,140 | 3,115 | 3,130 | 24,200 |
| 2022/05/26 | 3,115 | 3,165 | 3,110 | 3,135 | 29,600 |
| 2022/05/25 | 3,150 | 3,150 | 3,105 | 3,115 | 42,300 |
| 2022/05/24 | 3,205 | 3,205 | 3,140 | 3,150 | 38,200 |
| 2022/05/23 | 3,240 | 3,250 | 3,185 | 3,245 | 37,100 |
| 2022/05/20 | 3,245 | 3,255 | 3,195 | 3,195 | 39,600 |
| 2022/05/19 | 3,190 | 3,245 | 3,145 | 3,245 | 34,900 |
| 2022/05/18 | 3,315 | 3,315 | 3,225 | 3,225 | 31,200 |
| 2022/05/17 | 3,250 | 3,345 | 3,250 | 3,305 | 38,800 |
| 2022/05/16 | 3,330 | 3,355 | 3,245 | 3,245 | 48,300 |
| 2022/05/13 | 3,430 | 3,430 | 3,325 | 3,335 | 68,000 |
| 2022/05/12 | 3,470 | 3,480 | 3,440 | 3,450 | 32,800 |
| 2022/05/11 | 3,525 | 3,525 | 3,455 | 3,490 | 43,900 |
| 2022/05/10 | 3,520 | 3,535 | 3,465 | 3,510 | 46,400 |
| 2022/05/09 | 3,535 | 3,550 | 3,520 | 3,535 | 28,000 |
| 2022/05/06 | 3,515 | 3,550 | 3,510 | 3,535 | 30,200 |
| 2022/05/02 | 3,460 | 3,525 | 3,450 | 3,515 | 38,000 |
| 2022/04/28 | 3,420 | 3,470 | 3,405 | 3,450 | 34,100 |
| 2022/04/27 | 3,435 | 3,435 | 3,365 | 3,400 | 91,100 |
| 2022/04/26 | 3,455 | 3,470 | 3,435 | 3,435 | 28,500 |
| 2022/04/25 | 3,460 | 3,460 | 3,415 | 3,440 | 31,800 |
| 2022/04/22 | 3,475 | 3,495 | 3,430 | 3,480 | 29,500 |
| 2022/04/21 | 3,445 | 3,485 | 3,440 | 3,475 | 52,100 |
| 2022/04/20 | 3,420 | 3,460 | 3,405 | 3,450 | 50,400 |
| 2022/04/19 | 3,380 | 3,410 | 3,365 | 3,410 | 55,100 |
| 2022/04/18 | 3,355 | 3,380 | 3,325 | 3,355 | 23,700 |
| 2022/04/15 | 3,365 | 3,385 | 3,350 | 3,365 | 44,600 |
| 2022/04/14 | 3,355 | 3,380 | 3,325 | 3,365 | 34,700 |
| 2022/04/13 | 3,345 | 3,365 | 3,315 | 3,355 | 43,200 |
| 2022/04/12 | 3,365 | 3,380 | 3,320 | 3,350 | 59,600 |
| 2022/04/11 | 3,395 | 3,395 | 3,310 | 3,365 | 44,800 |
| 2022/04/08 | 3,400 | 3,415 | 3,360 | 3,400 | 109,800 |
| 2022/04/07 | 3,320 | 3,380 | 3,315 | 3,370 | 86,300 |
| 2022/04/06 | 3,340 | 3,340 | 3,290 | 3,325 | 55,800 |
| 2022/04/05 | 3,265 | 3,335 | 3,235 | 3,320 | 88,400 |
| 2022/04/04 | 3,215 | 3,250 | 3,200 | 3,240 | 28,500 |
| 2022/04/01 | 3,170 | 3,220 | 3,150 | 3,210 | 35,400 |
| 2022/03/31 | 3,175 | 3,225 | 3,165 | 3,170 | 47,400 |
| 2022/03/30 | 3,190 | 3,200 | 3,155 | 3,185 | 64,300 |
| 2022/03/29 | 3,255 | 3,260 | 3,210 | 3,255 | 117,500 |
| 2022/03/28 | 3,275 | 3,275 | 3,235 | 3,255 | 69,100 |
| 2022/03/25 | 3,250 | 3,275 | 3,235 | 3,250 | 71,900 |
| 2022/03/24 | 3,225 | 3,250 | 3,195 | 3,240 | 67,100 |
| 2022/03/23 | 3,250 | 3,255 | 3,230 | 3,255 | 54,000 |
| 2022/03/22 | 3,240 | 3,240 | 3,205 | 3,225 | 63,200 |
| 2022/03/18 | 3,225 | 3,260 | 3,205 | 3,225 | 104,200 |
| 2022/03/17 | 3,205 | 3,225 | 3,185 | 3,215 | 83,900 |
| 2022/03/16 | 3,175 | 3,195 | 3,150 | 3,180 | 94,700 |
| 2022/03/15 | 3,110 | 3,170 | 3,100 | 3,170 | 105,000 |
| 2022/03/14 | 3,105 | 3,115 | 3,065 | 3,085 | 91,400 |
| 2022/03/11 | 3,080 | 3,115 | 3,075 | 3,090 | 91,900 |
| 2022/03/10 | 3,130 | 3,155 | 3,080 | 3,115 | 123,800 |
| 2022/03/09 | 3,060 | 3,120 | 3,020 | 3,110 | 573,000 |
| 2022/03/08 | 3,070 | 3,115 | 3,000 | 3,060 | 180,300 |
| 2022/03/07 | 3,115 | 3,115 | 3,075 | 3,080 | 123,900 |
| 2022/03/04 | 3,155 | 3,160 | 3,120 | 3,130 | 183,500 |
| 2022/03/03 | 3,200 | 3,245 | 3,160 | 3,160 | 501,700 |
| 2022/03/02 | 3,235 | 3,235 | 3,180 | 3,200 | 402,300 |
| 2022/03/01 | 3,310 | 3,355 | 3,275 | 3,275 | 155,300 |
| 2022/02/28 | 3,305 | 3,360 | 3,265 | 3,315 | 185,600 |
| 2022/02/25 | 3,480 | 3,495 | 3,335 | 3,335 | 202,000 |
| 2022/02/24 | 3,560 | 3,575 | 3,405 | 3,435 | 275,600 |
| 2022/02/22 | 3,615 | 3,660 | 3,595 | 3,600 | 386,700 |
| 2022/02/21 | 4,120 | 4,135 | 4,105 | 4,105 | 5,000 |
| 2022/02/18 | 4,200 | 4,215 | 4,135 | 4,135 | 7,800 |
| 2022/02/17 | 4,260 | 4,260 | 4,195 | 4,195 | 4,400 |
| 2022/02/16 | 4,250 | 4,285 | 4,220 | 4,260 | 9,700 |
| 2022/02/15 | 4,235 | 4,250 | 4,165 | 4,220 | 10,000 |
| 2022/02/14 | 4,265 | 4,280 | 4,210 | 4,250 | 13,300 |
| 2022/02/10 | 4,270 | 4,270 | 4,205 | 4,240 | 11,000 |
| 2022/02/09 | 4,175 | 4,255 | 4,170 | 4,220 | 10,800 |
| 2022/02/08 | 4,215 | 4,230 | 4,155 | 4,175 | 7,000 |
| 2022/02/07 | 4,175 | 4,235 | 4,160 | 4,190 | 10,900 |
| 2022/02/04 | 4,190 | 4,200 | 4,145 | 4,145 | 9,400 |
| 2022/02/03 | 4,190 | 4,190 | 4,130 | 4,135 | 4,900 |
| 2022/02/02 | 4,120 | 4,190 | 4,110 | 4,190 | 8,900 |
| 2022/02/01 | 4,140 | 4,170 | 4,080 | 4,080 | 5,700 |
| 2022/01/31 | 4,130 | 4,160 | 4,110 | 4,130 | 5,500 |
| 2022/01/28 | 4,050 | 4,135 | 4,050 | 4,120 | 13,500 |
| 2022/01/27 | 4,120 | 4,120 | 4,005 | 4,005 | 16,800 |
| 2022/01/26 | 4,125 | 4,135 | 4,080 | 4,105 | 6,900 |
| 2022/01/25 | 4,140 | 4,140 | 4,070 | 4,120 | 8,300 |
| 2022/01/24 | 4,015 | 4,140 | 4,015 | 4,140 | 7,200 |
| 2022/01/21 | 4,010 | 4,055 | 4,010 | 4,040 | 5,400 |
| 2022/01/20 | 4,020 | 4,090 | 4,010 | 4,010 | 8,900 |
| 2022/01/19 | 4,050 | 4,080 | 4,020 | 4,025 | 10,900 |
| 2022/01/18 | 4,100 | 4,100 | 4,040 | 4,055 | 5,600 |
| 2022/01/17 | 4,090 | 4,130 | 4,080 | 4,095 | 3,200 |
| 2022/01/14 | 4,095 | 4,110 | 4,060 | 4,090 | 9,900 |
| 2022/01/13 | 4,120 | 4,130 | 4,095 | 4,115 | 4,700 |
| 2022/01/12 | 4,055 | 4,140 | 4,055 | 4,120 | 11,800 |
| 2022/01/11 | 4,090 | 4,090 | 4,005 | 4,055 | 19,100 |
| 2022/01/07 | 4,105 | 4,115 | 4,030 | 4,050 | 11,500 |
| 2022/01/06 | 4,110 | 4,130 | 4,065 | 4,065 | 11,900 |
| 2022/01/05 | 4,120 | 4,125 | 4,070 | 4,115 | 13,800 |
| 2022/01/04 | 4,140 | 4,140 | 4,030 | 4,085 | 14,700 |