3315 日本コークス工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 131 | 135 | 131 | 132 | 2,355,500 | 132 |
| 2008-12-29 | 132 | 133 | 130 | 130 | 1,911,000 | 130 |
| 2008-12-26 | 132 | 133 | 130 | 131 | 1,036,000 | 131 |
| 2008-12-25 | 127 | 132 | 126 | 132 | 2,022,500 | 132 |
| 2008-12-24 | 132 | 132 | 127 | 127 | 2,702,000 | 127 |
| 2008-12-22 | 133 | 136 | 130 | 132 | 6,631,500 | 132 |
| 2008-12-19 | 141 | 142 | 135 | 136 | 6,518,000 | 136 |
| 2008-12-18 | 149 | 154 | 141 | 144 | 4,319,500 | 144 |
| 2008-12-17 | 164 | 166 | 150 | 153 | 2,197,500 | 153 |
| 2008-12-16 | 161 | 165 | 160 | 162 | 2,285,500 | 162 |
| 2008-12-15 | 164 | 167 | 163 | 165 | 2,040,500 | 165 |
| 2008-12-12 | 160 | 167 | 154 | 157 | 4,075,500 | 157 |
| 2008-12-11 | 157 | 161 | 153 | 159 | 2,827,500 | 159 |
| 2008-12-10 | 152 | 158 | 151 | 154 | 2,514,500 | 154 |
| 2008-12-09 | 146 | 151 | 146 | 150 | 2,396,500 | 150 |
| 2008-12-08 | 138 | 144 | 138 | 142 | 1,256,500 | 142 |
| 2008-12-05 | 140 | 140 | 136 | 137 | 1,576,000 | 137 |
| 2008-12-04 | 146 | 147 | 137 | 139 | 1,784,500 | 139 |
| 2008-12-03 | 149 | 149 | 144 | 146 | 1,486,000 | 146 |
| 2008-12-02 | 147 | 150 | 144 | 145 | 2,751,000 | 145 |
| 2008-12-01 | 160 | 162 | 153 | 154 | 3,534,000 | 154 |
| 2008-11-28 | 150 | 161 | 146 | 159 | 3,542,500 | 159 |
| 2008-11-27 | 150 | 152 | 148 | 149 | 2,156,500 | 149 |
| 2008-11-26 | 151 | 155 | 143 | 145 | 2,802,000 | 145 |
| 2008-11-25 | 159 | 162 | 147 | 149 | 4,380,500 | 149 |
| 2008-11-21 | 134 | 151 | 132 | 150 | 6,199,500 | 150 |
| 2008-11-20 | 158 | 158 | 142 | 143 | 7,123,500 | 143 |
| 2008-11-19 | 188 | 191 | 167 | 167 | 4,073,000 | 167 |
| 2008-11-18 | 186 | 192 | 186 | 188 | 1,151,500 | 188 |
| 2008-11-17 | 187 | 194 | 185 | 190 | 1,161,500 | 190 |
| 2008-11-14 | 193 | 196 | 190 | 191 | 2,283,000 | 191 |
| 2008-11-13 | 190 | 194 | 183 | 184 | 3,611,500 | 184 |
| 2008-11-12 | 195 | 204 | 194 | 196 | 2,855,000 | 196 |
| 2008-11-11 | 203 | 208 | 200 | 200 | 2,317,000 | 200 |
| 2008-11-10 | 213 | 218 | 205 | 205 | 3,807,000 | 205 |
| 2008-11-07 | 182 | 199 | 182 | 198 | 2,393,000 | 198 |
| 2008-11-06 | 199 | 206 | 195 | 197 | 3,044,500 | 197 |
| 2008-11-05 | 217 | 219 | 209 | 216 | 6,221,500 | 216 |
| 2008-11-04 | 188 | 207 | 188 | 207 | 4,932,500 | 207 |
| 2008-10-31 | 185 | 193 | 182 | 183 | 3,758,000 | 183 |
| 2008-10-30 | 174 | 200 | 172 | 195 | 7,166,000 | 195 |
| 2008-10-29 | 182 | 183 | 166 | 170 | 3,689,500 | 170 |
| 2008-10-28 | 143 | 162 | 135 | 162 | 5,239,500 | 162 |
| 2008-10-27 | 165 | 171 | 145 | 147 | 4,517,500 | 147 |
| 2008-10-24 | 179 | 181 | 167 | 170 | 4,108,000 | 170 |
| 2008-10-23 | 168 | 177 | 165 | 176 | 4,209,500 | 176 |
| 2008-10-22 | 187 | 194 | 181 | 183 | 4,183,500 | 183 |
| 2008-10-21 | 193 | 194 | 187 | 190 | 5,281,000 | 190 |
| 2008-10-20 | 174 | 185 | 171 | 183 | 4,344,500 | 183 |
| 2008-10-17 | 185 | 187 | 165 | 168 | 5,686,000 | 168 |
| 2008-10-16 | 175 | 184 | 172 | 172 | 11,421,500 | 172 |
| 2008-10-15 | 201 | 230 | 185 | 195 | 25,580,500 | 195 |
| 2008-10-14 | 200 | 200 | 200 | 200 | 956,000 | 200 |
| 2008-10-10 | 144 | 158 | 132 | 150 | 9,927,000 | 150 |
| 2008-10-09 | 150 | 166 | 147 | 157 | 4,701,000 | 157 |
| 2008-10-08 | 160 | 167 | 141 | 145 | 4,329,500 | 145 |
| 2008-10-07 | 145 | 178 | 144 | 171 | 6,331,000 | 171 |
| 2008-10-06 | 190 | 191 | 169 | 175 | 5,115,000 | 175 |
| 2008-10-03 | 204 | 205 | 188 | 201 | 5,276,500 | 201 |
| 2008-10-02 | 225 | 225 | 189 | 195 | 8,508,000 | 195 |
| 2008-10-01 | 240 | 240 | 216 | 220 | 5,584,500 | 220 |
| 2008-09-30 | 219 | 232 | 219 | 232 | 4,026,000 | 232 |
| 2008-09-29 | 263 | 264 | 242 | 244 | 3,010,000 | 244 |
| 2008-09-26 | 266 | 268 | 261 | 263 | 3,671,500 | 263 |
| 2008-09-25 | 274 | 277 | 267 | 269 | 2,916,500 | 269 |
| 2008-09-24 | 270 | 285 | 270 | 281 | 2,818,500 | 281 |
| 2008-09-22 | 290 | 291 | 274 | 275 | 2,966,000 | 275 |
| 2008-09-19 | 283 | 285 | 273 | 282 | 4,348,500 | 282 |
| 2008-09-18 | 268 | 280 | 260 | 277 | 2,895,500 | 277 |
| 2008-09-17 | 289 | 290 | 271 | 276 | 4,874,000 | 276 |
| 2008-09-16 | 276 | 284 | 271 | 274 | 7,464,500 | 274 |
| 2008-09-12 | 297 | 316 | 292 | 311 | 4,596,000 | 311 |
| 2008-09-11 | 298 | 301 | 283 | 287 | 5,685,000 | 287 |
| 2008-09-10 | 293 | 307 | 291 | 301 | 4,595,000 | 301 |
| 2008-09-09 | 329 | 329 | 298 | 303 | 6,430,000 | 303 |
| 2008-09-08 | 327 | 333 | 323 | 329 | 3,258,000 | 329 |
| 2008-09-05 | 314 | 324 | 311 | 317 | 2,976,500 | 317 |
| 2008-09-04 | 329 | 333 | 311 | 327 | 4,089,500 | 327 |
| 2008-09-03 | 342 | 345 | 325 | 329 | 7,096,000 | 329 |
| 2008-09-02 | 355 | 359 | 337 | 347 | 8,675,500 | 347 |
| 2008-09-01 | 381 | 383 | 363 | 365 | 4,442,000 | 365 |
| 2008-08-29 | 365 | 377 | 358 | 375 | 6,653,500 | 375 |
| 2008-08-28 | 351 | 367 | 348 | 366 | 7,740,000 | 366 |
| 2008-08-27 | 344 | 352 | 342 | 345 | 4,771,500 | 345 |
| 2008-08-26 | 331 | 350 | 329 | 349 | 7,465,000 | 349 |
| 2008-08-25 | 325 | 331 | 322 | 325 | 1,728,500 | 325 |
| 2008-08-22 | 331 | 339 | 326 | 330 | 4,627,500 | 330 |
| 2008-08-21 | 321 | 330 | 320 | 330 | 2,830,500 | 330 |
| 2008-08-20 | 323 | 328 | 315 | 322 | 4,100,500 | 322 |
| 2008-08-19 | 319 | 328 | 315 | 326 | 5,157,000 | 326 |
| 2008-08-18 | 303 | 328 | 301 | 321 | 4,969,000 | 321 |
| 2008-08-15 | 305 | 306 | 298 | 306 | 2,877,000 | 306 |
| 2008-08-14 | 305 | 311 | 300 | 303 | 4,709,500 | 303 |
| 2008-08-13 | 306 | 309 | 299 | 304 | 4,696,000 | 304 |
| 2008-08-12 | 323 | 330 | 303 | 308 | 7,016,000 | 308 |
| 2008-08-11 | 340 | 342 | 319 | 323 | 5,167,500 | 323 |
| 2008-08-08 | 352 | 366 | 327 | 332 | 15,899,500 | 332 |
| 2008-08-07 | 323 | 333 | 318 | 329 | 4,389,000 | 329 |
| 2008-08-06 | 301 | 323 | 298 | 320 | 3,721,500 | 320 |
| 2008-08-05 | 321 | 326 | 292 | 296 | 4,674,500 | 296 |
| 2008-08-04 | 331 | 344 | 325 | 326 | 2,955,000 | 326 |
| 2008-08-01 | 343 | 343 | 329 | 330 | 1,897,500 | 330 |
| 2008-07-31 | 367 | 374 | 339 | 345 | 10,794,000 | 345 |
| 2008-07-30 | 325 | 347 | 321 | 342 | 7,313,000 | 342 |
| 2008-07-29 | 302 | 318 | 300 | 315 | 4,615,000 | 315 |
| 2008-07-28 | 302 | 305 | 298 | 300 | 2,485,000 | 300 |
| 2008-07-25 | 304 | 306 | 295 | 298 | 3,214,500 | 298 |
| 2008-07-24 | 311 | 312 | 303 | 308 | 3,150,000 | 308 |
| 2008-07-23 | 312 | 318 | 310 | 315 | 1,344,500 | 315 |
| 2008-07-22 | 316 | 316 | 306 | 312 | 1,106,000 | 312 |
| 2008-07-18 | 321 | 325 | 305 | 306 | 1,734,000 | 306 |
| 2008-07-17 | 327 | 329 | 317 | 326 | 1,813,500 | 326 |
| 2008-07-16 | 322 | 328 | 310 | 317 | 2,550,000 | 317 |
| 2008-07-15 | 333 | 343 | 326 | 327 | 5,548,000 | 327 |
| 2008-07-14 | 307 | 331 | 302 | 328 | 4,938,000 | 328 |
| 2008-07-11 | 297 | 308 | 293 | 300 | 2,169,500 | 300 |
| 2008-07-10 | 291 | 296 | 287 | 293 | 4,157,000 | 293 |
| 2008-07-09 | 307 | 311 | 295 | 298 | 3,090,500 | 298 |
| 2008-07-08 | 330 | 331 | 303 | 305 | 4,388,000 | 305 |
| 2008-07-07 | 332 | 334 | 321 | 329 | 4,329,500 | 329 |
| 2008-07-04 | 336 | 341 | 322 | 332 | 2,507,500 | 332 |
| 2008-07-03 | 329 | 343 | 317 | 337 | 5,358,500 | 337 |
| 2008-07-02 | 367 | 373 | 349 | 354 | 2,822,500 | 354 |
| 2008-07-01 | 366 | 378 | 366 | 370 | 2,259,000 | 370 |
| 2008-06-30 | 372 | 378 | 362 | 366 | 2,699,000 | 366 |
| 2008-06-27 | 362 | 378 | 361 | 374 | 2,670,000 | 374 |
| 2008-06-26 | 395 | 395 | 376 | 377 | 1,465,000 | 377 |
| 2008-06-25 | 398 | 402 | 383 | 390 | 3,477,000 | 390 |
| 2008-06-24 | 383 | 394 | 378 | 394 | 4,850,000 | 394 |
| 2008-06-23 | 358 | 390 | 355 | 382 | 3,490,000 | 382 |
| 2008-06-20 | 376 | 380 | 356 | 367 | 3,966,000 | 367 |
| 2008-06-19 | 378 | 398 | 373 | 376 | 5,674,500 | 376 |
| 2008-06-18 | 382 | 385 | 377 | 382 | 4,263,000 | 382 |
| 2008-06-17 | 375 | 392 | 372 | 387 | 20,685,500 | 387 |
| 2008-06-16 | 341 | 366 | 335 | 361 | 6,483,000 | 361 |
| 2008-06-13 | 336 | 344 | 336 | 340 | 2,716,000 | 340 |
| 2008-06-12 | 342 | 342 | 334 | 337 | 3,590,000 | 337 |
| 2008-06-11 | 338 | 345 | 331 | 343 | 3,080,500 | 343 |
| 2008-06-10 | 350 | 353 | 335 | 337 | 4,960,000 | 337 |
| 2008-06-09 | 339 | 361 | 339 | 352 | 7,138,000 | 352 |
| 2008-06-06 | 354 | 354 | 341 | 344 | 3,689,000 | 344 |
| 2008-06-05 | 357 | 357 | 342 | 343 | 4,893,000 | 343 |
| 2008-06-04 | 362 | 369 | 355 | 361 | 8,199,000 | 361 |
| 2008-06-03 | 352 | 370 | 350 | 362 | 16,538,000 | 362 |
| 2008-06-02 | 349 | 356 | 344 | 352 | 13,064,500 | 352 |
| 2008-05-30 | 324 | 333 | 320 | 327 | 6,659,000 | 327 |
| 2008-05-29 | 322 | 331 | 320 | 327 | 5,031,000 | 327 |
| 2008-05-28 | 341 | 341 | 317 | 320 | 5,296,000 | 320 |
| 2008-05-27 | 341 | 345 | 329 | 345 | 5,255,000 | 345 |
| 2008-05-26 | 344 | 354 | 335 | 340 | 7,025,500 | 340 |
| 2008-05-23 | 351 | 352 | 340 | 340 | 5,413,000 | 340 |
| 2008-05-22 | 339 | 349 | 331 | 349 | 8,563,000 | 349 |
| 2008-05-21 | 328 | 343 | 326 | 342 | 8,188,500 | 342 |
| 2008-05-20 | 332 | 336 | 326 | 332 | 7,941,500 | 332 |
| 2008-05-19 | 335 | 355 | 333 | 339 | 14,914,000 | 339 |
| 2008-05-16 | 327 | 337 | 321 | 325 | 13,829,500 | 325 |
| 2008-05-15 | 318 | 332 | 315 | 332 | 18,830,000 | 332 |
| 2008-05-14 | 292 | 310 | 291 | 309 | 12,818,000 | 309 |
| 2008-05-13 | 295 | 295 | 286 | 292 | 4,076,000 | 292 |
| 2008-05-12 | 297 | 303 | 289 | 293 | 6,585,000 | 293 |
| 2008-05-09 | 294 | 304 | 290 | 295 | 15,869,500 | 295 |
| 2008-05-08 | 284 | 291 | 281 | 291 | 11,868,500 | 291 |
| 2008-05-07 | 275 | 286 | 272 | 286 | 16,639,000 | 286 |
| 2008-05-02 | 263 | 267 | 261 | 266 | 3,088,000 | 266 |
| 2008-05-01 | 264 | 266 | 261 | 261 | 2,454,500 | 261 |
| 2008-04-30 | 266 | 267 | 261 | 264 | 3,015,000 | 264 |
| 2008-04-28 | 269 | 269 | 263 | 266 | 3,369,000 | 266 |
| 2008-04-25 | 273 | 273 | 265 | 266 | 3,990,500 | 266 |
| 2008-04-24 | 275 | 276 | 269 | 271 | 3,506,500 | 271 |
| 2008-04-23 | 264 | 277 | 263 | 274 | 5,337,000 | 274 |
| 2008-04-22 | 264 | 267 | 262 | 263 | 2,431,000 | 263 |
| 2008-04-21 | 268 | 269 | 262 | 265 | 3,530,500 | 265 |
| 2008-04-18 | 266 | 268 | 261 | 263 | 2,852,000 | 263 |
| 2008-04-17 | 272 | 273 | 266 | 266 | 3,882,000 | 266 |
| 2008-04-16 | 271 | 277 | 268 | 269 | 4,178,000 | 269 |
| 2008-04-15 | 270 | 272 | 265 | 270 | 3,378,000 | 270 |
| 2008-04-14 | 271 | 275 | 266 | 271 | 5,562,500 | 271 |
| 2008-04-11 | 277 | 280 | 273 | 277 | 6,784,500 | 277 |
| 2008-04-10 | 273 | 280 | 271 | 274 | 5,639,500 | 274 |
| 2008-04-09 | 278 | 285 | 271 | 278 | 5,912,500 | 278 |
| 2008-04-08 | 283 | 284 | 269 | 273 | 9,668,500 | 273 |
| 2008-04-07 | 274 | 289 | 272 | 287 | 15,118,000 | 287 |
| 2008-04-04 | 273 | 274 | 263 | 266 | 7,315,000 | 266 |
| 2008-04-03 | 271 | 278 | 269 | 271 | 19,226,000 | 271 |
| 2008-04-02 | 254 | 263 | 253 | 260 | 19,413,000 | 260 |
| 2008-04-01 | 286 | 288 | 261 | 264 | 4,507,000 | 264 |
| 2008-03-31 | 290 | 293 | 275 | 285 | 5,358,000 | 285 |
| 2008-03-28 | 292 | 308 | 284 | 300 | 14,476,000 | 300 |
| 2008-03-27 | 253 | 283 | 253 | 282 | 13,267,500 | 282 |
| 2008-03-26 | 252 | 261 | 250 | 253 | 11,141,000 | 253 |
| 2008-03-25 | 272 | 274 | 254 | 256 | 5,278,000 | 256 |
| 2008-03-24 | 273 | 282 | 265 | 268 | 4,059,500 | 268 |
| 2008-03-21 | 303 | 304 | 261 | 268 | 6,372,500 | 268 |
| 2008-03-19 | 325 | 325 | 297 | 303 | 1,592,500 | 303 |
| 2008-03-18 | 313 | 317 | 297 | 310 | 2,070,000 | 310 |
| 2008-03-17 | 292 | 326 | 292 | 312 | 3,197,000 | 312 |
| 2008-03-14 | 333 | 346 | 321 | 325 | 1,577,500 | 325 |
| 2008-03-13 | 340 | 347 | 325 | 332 | 1,331,000 | 332 |
| 2008-03-12 | 368 | 368 | 345 | 352 | 3,698,500 | 352 |
| 2008-03-11 | 293 | 334 | 288 | 333 | 3,239,000 | 333 |
| 2008-03-10 | 334 | 335 | 306 | 310 | 2,474,500 | 310 |
| 2008-03-07 | 336 | 344 | 335 | 341 | 1,391,500 | 341 |
| 2008-03-06 | 345 | 353 | 341 | 347 | 1,902,000 | 347 |
| 2008-03-05 | 351 | 354 | 338 | 339 | 2,504,000 | 339 |
| 2008-03-04 | 361 | 366 | 347 | 356 | 2,256,000 | 356 |
| 2008-03-03 | 355 | 360 | 346 | 351 | 3,365,500 | 351 |
| 2008-02-29 | 364 | 376 | 360 | 374 | 2,525,500 | 374 |
| 2008-02-28 | 361 | 373 | 353 | 367 | 4,456,000 | 367 |
| 2008-02-27 | 376 | 380 | 356 | 360 | 7,687,500 | 360 |
| 2008-02-26 | 387 | 388 | 376 | 380 | 5,207,000 | 380 |
| 2008-02-25 | 398 | 404 | 372 | 377 | 8,624,500 | 377 |
| 2008-02-22 | 432 | 458 | 390 | 398 | 16,840,500 | 398 |
| 2008-02-21 | 422 | 429 | 411 | 417 | 3,826,000 | 417 |
| 2008-02-20 | 430 | 448 | 401 | 402 | 6,550,000 | 402 |
| 2008-02-19 | 395 | 424 | 388 | 423 | 5,734,500 | 423 |
| 2008-02-18 | 382 | 398 | 382 | 383 | 2,239,000 | 383 |
| 2008-02-15 | 373 | 382 | 365 | 380 | 1,858,000 | 380 |
| 2008-02-14 | 390 | 391 | 368 | 374 | 2,319,500 | 374 |
| 2008-02-13 | 372 | 383 | 367 | 376 | 2,153,000 | 376 |
| 2008-02-12 | 356 | 357 | 343 | 354 | 1,891,500 | 354 |
| 2008-02-08 | 378 | 384 | 362 | 364 | 1,349,500 | 364 |
| 2008-02-07 | 363 | 381 | 352 | 377 | 2,048,000 | 377 |
| 2008-02-06 | 381 | 388 | 362 | 367 | 2,928,000 | 367 |
| 2008-02-05 | 390 | 415 | 387 | 401 | 3,155,500 | 401 |
| 2008-02-04 | 388 | 402 | 381 | 400 | 3,895,500 | 400 |
| 2008-02-01 | 400 | 406 | 368 | 373 | 4,437,000 | 373 |
| 2008-01-31 | 386 | 393 | 379 | 388 | 2,315,000 | 388 |
| 2008-01-30 | 381 | 403 | 374 | 381 | 5,723,000 | 381 |
| 2008-01-29 | 390 | 395 | 377 | 386 | 6,085,000 | 386 |
| 2008-01-28 | 364 | 382 | 356 | 373 | 8,529,500 | 373 |
| 2008-01-25 | 311 | 347 | 309 | 339 | 4,972,000 | 339 |
| 2008-01-24 | 301 | 308 | 294 | 303 | 2,483,500 | 303 |
| 2008-01-23 | 305 | 305 | 282 | 291 | 2,501,500 | 291 |
| 2008-01-22 | 305 | 308 | 270 | 276 | 3,951,000 | 276 |
| 2008-01-21 | 324 | 330 | 309 | 315 | 4,800,000 | 315 |
| 2008-01-18 | 295 | 322 | 293 | 319 | 4,218,500 | 319 |
| 2008-01-17 | 280 | 315 | 280 | 305 | 3,970,500 | 305 |
| 2008-01-16 | 294 | 306 | 276 | 276 | 2,831,500 | 276 |
| 2008-01-15 | 316 | 324 | 298 | 309 | 2,403,500 | 309 |
| 2008-01-11 | 340 | 342 | 312 | 317 | 1,586,000 | 317 |
| 2008-01-10 | 350 | 350 | 334 | 339 | 1,216,000 | 339 |
| 2008-01-09 | 323 | 346 | 315 | 343 | 2,134,500 | 343 |
| 2008-01-08 | 313 | 335 | 311 | 333 | 1,378,500 | 333 |
| 2008-01-07 | 313 | 326 | 309 | 315 | 1,944,500 | 315 |
| 2008-01-04 | 323 | 336 | 318 | 320 | 941,000 | 320 |
分割・併合履歴 ： なし
