3315 日本コークス工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 364 | 364 | 351 | 353 | 4,414,000 | 353 |
| 2005-12-29 | 357 | 370 | 351 | 359 | 12,646,000 | 359 |
| 2005-12-28 | 359 | 369 | 350 | 362 | 23,920,500 | 362 |
| 2005-12-27 | 345 | 387 | 336 | 369 | 51,445,500 | 369 |
| 2005-12-26 | 341 | 354 | 335 | 340 | 18,384,000 | 340 |
| 2005-12-22 | 305 | 328 | 301 | 326 | 14,889,500 | 326 |
| 2005-12-21 | 310 | 323 | 304 | 304 | 6,130,500 | 304 |
| 2005-12-20 | 302 | 305 | 300 | 302 | 1,176,000 | 302 |
| 2005-12-19 | 306 | 309 | 300 | 303 | 2,337,500 | 303 |
| 2005-12-16 | 320 | 321 | 313 | 315 | 874,000 | 315 |
| 2005-12-15 | 330 | 330 | 321 | 325 | 1,259,000 | 325 |
| 2005-12-14 | 327 | 331 | 320 | 324 | 1,604,500 | 324 |
| 2005-12-13 | 323 | 333 | 322 | 327 | 2,133,000 | 327 |
| 2005-12-12 | 322 | 325 | 319 | 321 | 1,354,000 | 321 |
| 2005-12-09 | 319 | 321 | 316 | 320 | 1,095,000 | 320 |
| 2005-12-08 | 322 | 322 | 314 | 321 | 3,199,500 | 321 |
| 2005-12-07 | 314 | 323 | 309 | 312 | 6,090,000 | 312 |
| 2005-12-06 | 305 | 310 | 305 | 306 | 918,500 | 306 |
| 2005-12-05 | 303 | 306 | 298 | 304 | 1,459,500 | 304 |
| 2005-12-02 | 302 | 304 | 300 | 300 | 1,116,500 | 300 |
| 2005-12-01 | 293 | 303 | 293 | 299 | 1,354,000 | 299 |
| 2005-11-30 | 295 | 297 | 291 | 292 | 983,500 | 292 |
| 2005-11-29 | 300 | 301 | 294 | 294 | 1,077,500 | 294 |
| 2005-11-28 | 303 | 305 | 298 | 301 | 1,392,500 | 301 |
| 2005-11-25 | 304 | 310 | 303 | 307 | 634,500 | 307 |
| 2005-11-24 | 313 | 314 | 304 | 305 | 1,115,000 | 305 |
| 2005-11-22 | 316 | 316 | 312 | 313 | 540,500 | 313 |
| 2005-11-21 | 316 | 318 | 315 | 315 | 519,500 | 315 |
| 2005-11-18 | 320 | 321 | 313 | 314 | 1,082,500 | 314 |
| 2005-11-17 | 316 | 319 | 313 | 313 | 726,500 | 313 |
| 2005-11-16 | 315 | 316 | 311 | 315 | 632,500 | 315 |
| 2005-11-15 | 318 | 321 | 316 | 316 | 344,000 | 316 |
| 2005-11-14 | 327 | 327 | 320 | 320 | 381,000 | 320 |
| 2005-11-11 | 321 | 327 | 321 | 322 | 574,000 | 322 |
| 2005-11-10 | 331 | 331 | 321 | 323 | 1,077,000 | 323 |
| 2005-11-09 | 321 | 332 | 321 | 327 | 2,712,000 | 327 |
| 2005-11-08 | 321 | 323 | 319 | 320 | 984,500 | 320 |
| 2005-11-07 | 320 | 322 | 317 | 320 | 569,000 | 320 |
| 2005-11-04 | 316 | 320 | 316 | 319 | 672,000 | 319 |
| 2005-11-02 | 316 | 319 | 315 | 315 | 584,500 | 315 |
| 2005-11-01 | 315 | 320 | 315 | 316 | 450,000 | 316 |
| 2005-10-31 | 320 | 320 | 316 | 316 | 258,000 | 316 |
| 2005-10-28 | 320 | 322 | 315 | 319 | 478,500 | 319 |
| 2005-10-27 | 315 | 323 | 315 | 321 | 742,000 | 321 |
| 2005-10-26 | 313 | 317 | 312 | 315 | 418,000 | 315 |
| 2005-10-25 | 311 | 315 | 310 | 313 | 359,000 | 313 |
| 2005-10-24 | 314 | 314 | 310 | 311 | 279,000 | 311 |
| 2005-10-21 | 311 | 312 | 308 | 312 | 703,500 | 312 |
| 2005-10-20 | 315 | 316 | 310 | 313 | 746,000 | 313 |
| 2005-10-19 | 327 | 334 | 309 | 310 | 4,962,500 | 310 |
| 2005-10-18 | 314 | 315 | 308 | 310 | 559,500 | 310 |
| 2005-10-17 | 315 | 317 | 313 | 316 | 505,500 | 316 |
| 2005-10-14 | 318 | 318 | 314 | 314 | 618,500 | 314 |
| 2005-10-13 | 319 | 319 | 317 | 318 | 292,500 | 318 |
| 2005-10-12 | 324 | 324 | 318 | 319 | 392,500 | 319 |
| 2005-10-11 | 316 | 324 | 316 | 321 | 510,500 | 321 |
| 2005-10-07 | 315 | 320 | 314 | 318 | 353,500 | 318 |
| 2005-10-06 | 319 | 322 | 316 | 316 | 777,500 | 316 |
| 2005-10-05 | 321 | 325 | 321 | 322 | 498,000 | 322 |
| 2005-10-04 | 323 | 326 | 321 | 324 | 606,000 | 324 |
| 2005-10-03 | 330 | 330 | 321 | 328 | 566,000 | 328 |
| 2005-09-30 | 332 | 334 | 326 | 330 | 1,077,500 | 330 |
| 2005-09-29 | 330 | 333 | 328 | 331 | 1,511,500 | 331 |
| 2005-09-28 | 330 | 330 | 322 | 326 | 868,500 | 326 |
| 2005-09-27 | 318 | 331 | 315 | 329 | 2,444,000 | 329 |
| 2005-09-26 | 315 | 318 | 313 | 314 | 1,215,500 | 314 |
| 2005-09-22 | 315 | 320 | 313 | 315 | 1,243,000 | 315 |
| 2005-09-21 | 325 | 326 | 317 | 318 | 1,872,500 | 318 |
| 2005-09-20 | 325 | 329 | 321 | 323 | 2,646,000 | 323 |
| 2005-09-16 | 350 | 352 | 310 | 323 | 8,941,500 | 323 |
| 2005-09-15 | 330 | 337 | 328 | 337 | 1,097,500 | 337 |
| 2005-09-14 | 330 | 333 | 327 | 330 | 699,500 | 330 |
| 2005-09-13 | 328 | 337 | 324 | 335 | 1,348,000 | 335 |
| 2005-09-12 | 328 | 331 | 323 | 326 | 1,355,000 | 326 |
| 2005-09-09 | 319 | 322 | 318 | 322 | 668,000 | 322 |
| 2005-09-08 | 322 | 322 | 317 | 321 | 1,002,000 | 321 |
| 2005-09-07 | 336 | 339 | 320 | 322 | 2,713,000 | 322 |
| 2005-09-06 | 338 | 345 | 336 | 336 | 1,827,000 | 336 |
| 2005-09-05 | 341 | 343 | 334 | 336 | 1,580,000 | 336 |
| 2005-09-02 | 330 | 347 | 330 | 338 | 5,388,000 | 338 |
| 2005-09-01 | 324 | 327 | 323 | 323 | 928,000 | 323 |
| 2005-08-31 | 321 | 326 | 321 | 324 | 783,500 | 324 |
| 2005-08-30 | 325 | 325 | 319 | 324 | 990,500 | 324 |
| 2005-08-29 | 322 | 327 | 321 | 323 | 1,054,000 | 323 |
| 2005-08-26 | 321 | 322 | 318 | 322 | 466,000 | 322 |
| 2005-08-25 | 323 | 328 | 318 | 318 | 1,337,000 | 318 |
| 2005-08-24 | 322 | 330 | 320 | 327 | 1,072,500 | 327 |
| 2005-08-23 | 335 | 336 | 322 | 325 | 1,016,000 | 325 |
| 2005-08-22 | 335 | 337 | 331 | 334 | 601,000 | 334 |
| 2005-08-19 | 330 | 332 | 322 | 329 | 866,000 | 329 |
| 2005-08-18 | 342 | 345 | 334 | 334 | 831,000 | 334 |
| 2005-08-17 | 338 | 354 | 337 | 341 | 2,943,000 | 341 |
| 2005-08-16 | 341 | 344 | 331 | 343 | 3,046,000 | 343 |
| 2005-08-15 | 336 | 345 | 335 | 340 | 7,829,500 | 340 |
| 2005-08-12 | 320 | 331 | 311 | 318 | 3,652,500 | 318 |
| 2005-08-11 | 300 | 320 | 297 | 320 | 2,999,000 | 320 |
| 2005-08-10 | 298 | 298 | 295 | 297 | 547,000 | 297 |
| 2005-08-09 | 294 | 296 | 289 | 295 | 391,500 | 295 |
| 2005-08-08 | 277 | 289 | 272 | 287 | 764,000 | 287 |
| 2005-08-05 | 294 | 295 | 284 | 285 | 501,000 | 285 |
| 2005-08-04 | 303 | 303 | 293 | 296 | 2,240,000 | 296 |
| 2005-08-03 | 288 | 304 | 287 | 295 | 3,478,500 | 295 |
| 2005-08-02 | 283 | 290 | 283 | 285 | 750,500 | 285 |
| 2005-08-01 | 289 | 289 | 282 | 283 | 671,000 | 283 |
| 2005-07-29 | 290 | 290 | 286 | 287 | 434,000 | 287 |
| 2005-07-28 | 291 | 292 | 288 | 289 | 452,500 | 289 |
| 2005-07-27 | 287 | 291 | 286 | 289 | 526,000 | 289 |
| 2005-07-26 | 286 | 289 | 286 | 287 | 403,500 | 287 |
| 2005-07-25 | 286 | 290 | 286 | 286 | 367,000 | 286 |
| 2005-07-22 | 291 | 293 | 285 | 286 | 728,000 | 286 |
| 2005-07-21 | 292 | 300 | 285 | 293 | 3,197,000 | 293 |
| 2005-07-20 | 281 | 293 | 280 | 292 | 1,322,000 | 292 |
| 2005-07-19 | 281 | 283 | 277 | 281 | 629,500 | 281 |
| 2005-07-15 | 282 | 288 | 281 | 281 | 854,000 | 281 |
| 2005-07-14 | 280 | 284 | 280 | 282 | 625,000 | 282 |
| 2005-07-13 | 283 | 283 | 278 | 279 | 711,000 | 279 |
| 2005-07-12 | 286 | 287 | 278 | 280 | 1,461,000 | 280 |
| 2005-07-11 | 292 | 295 | 288 | 288 | 570,000 | 288 |
| 2005-07-08 | 295 | 296 | 292 | 292 | 649,500 | 292 |
| 2005-07-07 | 296 | 298 | 296 | 297 | 428,500 | 297 |
| 2005-07-06 | 306 | 306 | 300 | 301 | 499,000 | 301 |
| 2005-07-05 | 306 | 306 | 301 | 304 | 434,000 | 304 |
| 2005-07-04 | 305 | 308 | 304 | 306 | 453,500 | 306 |
| 2005-07-01 | 307 | 310 | 305 | 305 | 498,000 | 305 |
| 2005-06-30 | 307 | 311 | 307 | 307 | 433,500 | 307 |
| 2005-06-29 | 311 | 316 | 310 | 310 | 590,000 | 310 |
| 2005-06-28 | 306 | 314 | 306 | 314 | 1,012,000 | 314 |
| 2005-06-27 | 317 | 317 | 305 | 308 | 954,500 | 308 |
| 2005-06-24 | 311 | 318 | 307 | 314 | 827,000 | 314 |
| 2005-06-23 | 321 | 323 | 314 | 314 | 1,098,000 | 314 |
| 2005-06-22 | 325 | 330 | 317 | 324 | 3,767,000 | 324 |
| 2005-06-21 | 312 | 329 | 311 | 329 | 5,016,500 | 329 |
| 2005-06-20 | 302 | 310 | 298 | 310 | 1,630,500 | 310 |
| 2005-06-17 | 295 | 301 | 294 | 297 | 969,000 | 297 |
| 2005-06-16 | 297 | 302 | 294 | 295 | 687,000 | 295 |
| 2005-06-15 | 294 | 299 | 293 | 296 | 569,000 | 296 |
| 2005-06-14 | 295 | 296 | 292 | 292 | 188,000 | 292 |
| 2005-06-13 | 298 | 299 | 295 | 296 | 307,500 | 296 |
| 2005-06-10 | 291 | 297 | 291 | 294 | 290,000 | 294 |
| 2005-06-09 | 301 | 301 | 289 | 293 | 666,500 | 293 |
| 2005-06-08 | 305 | 307 | 294 | 298 | 1,169,500 | 298 |
| 2005-06-07 | 293 | 312 | 293 | 303 | 1,912,500 | 303 |
| 2005-06-06 | 291 | 295 | 286 | 292 | 470,500 | 292 |
| 2005-06-03 | 297 | 298 | 289 | 291 | 779,000 | 291 |
| 2005-06-02 | 304 | 305 | 294 | 298 | 783,500 | 298 |
| 2005-06-01 | 303 | 305 | 300 | 302 | 774,500 | 302 |
| 2005-05-31 | 314 | 314 | 305 | 307 | 1,221,500 | 307 |
| 2005-05-30 | 300 | 317 | 300 | 310 | 4,748,000 | 310 |
| 2005-05-27 | 266 | 300 | 260 | 292 | 5,690,500 | 292 |
| 2005-05-26 | 257 | 261 | 249 | 259 | 793,500 | 259 |
| 2005-05-25 | 271 | 273 | 255 | 262 | 1,092,500 | 262 |
| 2005-05-24 | 276 | 282 | 273 | 275 | 449,500 | 275 |
| 2005-05-23 | 282 | 285 | 276 | 279 | 366,500 | 279 |
| 2005-05-20 | 287 | 290 | 281 | 282 | 407,500 | 282 |
| 2005-05-19 | 286 | 289 | 282 | 288 | 287,500 | 288 |
| 2005-05-18 | 279 | 283 | 278 | 281 | 422,500 | 281 |
| 2005-05-17 | 295 | 298 | 275 | 278 | 988,500 | 278 |
| 2005-05-16 | 303 | 305 | 291 | 291 | 658,500 | 291 |
| 2005-05-13 | 306 | 307 | 302 | 305 | 493,500 | 305 |
| 2005-05-12 | 315 | 317 | 310 | 311 | 444,000 | 311 |
| 2005-05-11 | 322 | 322 | 311 | 315 | 1,205,500 | 315 |
| 2005-05-10 | 308 | 319 | 307 | 319 | 955,000 | 319 |
| 2005-05-09 | 306 | 308 | 304 | 307 | 532,000 | 307 |
| 2005-05-06 | 301 | 303 | 300 | 303 | 427,500 | 303 |
| 2005-05-02 | 303 | 304 | 299 | 300 | 492,000 | 300 |
| 2005-04-28 | 308 | 308 | 299 | 303 | 420,500 | 303 |
| 2005-04-27 | 305 | 308 | 300 | 308 | 600,500 | 308 |
| 2005-04-26 | 315 | 315 | 307 | 309 | 283,500 | 309 |
| 2005-04-25 | 312 | 318 | 312 | 313 | 298,500 | 313 |
| 2005-04-22 | 320 | 323 | 312 | 314 | 634,500 | 314 |
| 2005-04-21 | 303 | 312 | 301 | 311 | 947,000 | 311 |
| 2005-04-20 | 319 | 327 | 318 | 320 | 1,176,500 | 320 |
| 2005-04-19 | 299 | 313 | 298 | 312 | 1,154,500 | 312 |
| 2005-04-18 | 300 | 302 | 290 | 295 | 1,753,500 | 295 |
| 2005-04-15 | 314 | 318 | 310 | 312 | 928,500 | 312 |
| 2005-04-14 | 317 | 324 | 312 | 324 | 1,397,500 | 324 |
| 2005-04-13 | 339 | 341 | 325 | 330 | 819,000 | 330 |
| 2005-04-12 | 339 | 341 | 337 | 339 | 491,000 | 339 |
| 2005-04-11 | 342 | 345 | 338 | 339 | 650,000 | 339 |
| 2005-04-08 | 353 | 353 | 342 | 345 | 970,500 | 345 |
| 2005-04-07 | 357 | 359 | 353 | 354 | 307,000 | 354 |
| 2005-04-06 | 357 | 360 | 354 | 357 | 425,500 | 357 |
| 2005-04-05 | 354 | 355 | 352 | 353 | 217,500 | 353 |
| 2005-04-04 | 353 | 354 | 349 | 351 | 273,000 | 351 |
| 2005-04-01 | 351 | 353 | 344 | 353 | 421,500 | 353 |
| 2005-03-31 | 342 | 348 | 337 | 348 | 627,000 | 348 |
| 2005-03-30 | 352 | 356 | 337 | 337 | 1,117,000 | 337 |
| 2005-03-29 | 359 | 364 | 351 | 352 | 879,500 | 352 |
| 2005-03-28 | 350 | 361 | 349 | 353 | 322,500 | 353 |
| 2005-03-25 | 360 | 363 | 352 | 354 | 524,500 | 354 |
| 2005-03-24 | 367 | 368 | 358 | 359 | 763,500 | 359 |
| 2005-03-23 | 374 | 374 | 365 | 368 | 979,500 | 368 |
| 2005-03-22 | 373 | 380 | 370 | 375 | 1,708,500 | 375 |
| 2005-03-18 | 370 | 372 | 363 | 363 | 1,298,500 | 363 |
| 2005-03-17 | 394 | 396 | 369 | 372 | 2,811,000 | 372 |
| 2005-03-16 | 350 | 385 | 341 | 385 | 4,273,500 | 385 |
| 2005-03-15 | 376 | 377 | 356 | 357 | 2,766,000 | 357 |
| 2005-03-14 | 386 | 387 | 376 | 378 | 1,585,500 | 378 |
| 2005-03-11 | 388 | 393 | 384 | 385 | 1,369,000 | 385 |
| 2005-03-10 | 388 | 392 | 383 | 384 | 2,593,500 | 384 |
| 2005-03-09 | 404 | 404 | 380 | 398 | 2,233,500 | 398 |
| 2005-03-08 | 408 | 413 | 404 | 409 | 1,266,000 | 409 |
| 2005-03-07 | 414 | 415 | 408 | 409 | 1,083,000 | 409 |
| 2005-03-04 | 408 | 419 | 406 | 413 | 997,500 | 413 |
| 2005-03-03 | 412 | 413 | 405 | 409 | 1,458,000 | 409 |
| 2005-03-02 | 417 | 419 | 411 | 412 | 796,500 | 412 |
| 2005-03-01 | 411 | 416 | 410 | 416 | 569,500 | 416 |
| 2005-02-28 | 405 | 414 | 405 | 409 | 659,500 | 409 |
| 2005-02-25 | 409 | 412 | 407 | 408 | 511,500 | 408 |
| 2005-02-24 | 410 | 415 | 393 | 406 | 1,525,500 | 406 |
| 2005-02-23 | 416 | 417 | 412 | 415 | 406,500 | 415 |
| 2005-02-22 | 417 | 419 | 416 | 417 | 472,000 | 417 |
| 2005-02-21 | 420 | 422 | 416 | 416 | 997,500 | 416 |
| 2005-02-18 | 423 | 425 | 418 | 425 | 775,500 | 425 |
| 2005-02-17 | 417 | 421 | 416 | 421 | 440,000 | 421 |
| 2005-02-16 | 421 | 422 | 412 | 417 | 1,065,500 | 417 |
| 2005-02-15 | 427 | 427 | 421 | 422 | 863,000 | 422 |
| 2005-02-14 | 423 | 433 | 421 | 424 | 2,370,000 | 424 |
| 2005-02-10 | 419 | 422 | 418 | 421 | 680,000 | 421 |
| 2005-02-09 | 418 | 422 | 418 | 420 | 603,000 | 420 |
| 2005-02-08 | 420 | 420 | 417 | 419 | 600,000 | 419 |
| 2005-02-07 | 425 | 427 | 420 | 422 | 834,500 | 422 |
| 2005-02-04 | 424 | 424 | 417 | 420 | 1,395,000 | 420 |
| 2005-02-03 | 425 | 426 | 417 | 424 | 1,538,500 | 424 |
| 2005-02-02 | 426 | 433 | 419 | 421 | 4,596,500 | 421 |
| 2005-02-01 | 417 | 417 | 412 | 413 | 649,000 | 413 |
| 2005-01-31 | 417 | 417 | 414 | 416 | 533,500 | 416 |
| 2005-01-28 | 417 | 417 | 412 | 416 | 543,500 | 416 |
| 2005-01-27 | 420 | 422 | 416 | 417 | 732,500 | 417 |
| 2005-01-26 | 414 | 426 | 413 | 417 | 1,945,000 | 417 |
| 2005-01-25 | 414 | 416 | 411 | 413 | 401,000 | 413 |
| 2005-01-24 | 414 | 421 | 413 | 413 | 866,000 | 413 |
| 2005-01-21 | 408 | 418 | 408 | 417 | 611,000 | 417 |
| 2005-01-20 | 420 | 421 | 411 | 414 | 839,500 | 414 |
| 2005-01-19 | 415 | 429 | 414 | 421 | 1,907,000 | 421 |
| 2005-01-18 | 415 | 417 | 411 | 411 | 1,183,000 | 411 |
| 2005-01-17 | 422 | 426 | 419 | 421 | 1,331,000 | 421 |
| 2005-01-14 | 421 | 428 | 418 | 427 | 2,126,000 | 427 |
| 2005-01-13 | 438 | 440 | 428 | 431 | 4,139,500 | 431 |
| 2005-01-12 | 417 | 442 | 416 | 439 | 8,683,000 | 439 |
| 2005-01-11 | 411 | 418 | 410 | 412 | 3,108,000 | 412 |
| 2005-01-07 | 408 | 408 | 402 | 403 | 2,319,500 | 403 |
| 2005-01-06 | 386 | 400 | 383 | 398 | 2,191,000 | 398 |
| 2005-01-05 | 383 | 388 | 378 | 388 | 1,823,000 | 388 |
| 2005-01-04 | 377 | 387 | 375 | 381 | 902,000 | 381 |
分割・併合履歴 ： なし
