3315 日本コークス工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 189 | 191 | 189 | 190 | 265,000 | 190 |
| 2006-12-28 | 191 | 192 | 189 | 191 | 562,000 | 191 |
| 2006-12-27 | 193 | 194 | 190 | 191 | 453,500 | 191 |
| 2006-12-26 | 188 | 193 | 188 | 193 | 1,697,500 | 193 |
| 2006-12-25 | 191 | 192 | 188 | 189 | 811,000 | 189 |
| 2006-12-22 | 196 | 197 | 192 | 194 | 664,500 | 194 |
| 2006-12-21 | 197 | 199 | 196 | 196 | 505,500 | 196 |
| 2006-12-20 | 195 | 201 | 195 | 201 | 2,047,500 | 201 |
| 2006-12-19 | 197 | 198 | 195 | 195 | 656,500 | 195 |
| 2006-12-18 | 202 | 204 | 198 | 198 | 884,000 | 198 |
| 2006-12-15 | 197 | 202 | 196 | 201 | 1,856,000 | 201 |
| 2006-12-14 | 200 | 200 | 196 | 197 | 451,500 | 197 |
| 2006-12-13 | 197 | 200 | 195 | 200 | 478,000 | 200 |
| 2006-12-12 | 198 | 200 | 197 | 197 | 507,500 | 197 |
| 2006-12-11 | 200 | 201 | 198 | 200 | 464,000 | 200 |
| 2006-12-08 | 200 | 202 | 196 | 196 | 560,000 | 196 |
| 2006-12-07 | 200 | 203 | 198 | 200 | 411,000 | 200 |
| 2006-12-06 | 195 | 203 | 195 | 201 | 951,000 | 201 |
| 2006-12-05 | 197 | 199 | 195 | 196 | 682,000 | 196 |
| 2006-12-04 | 193 | 198 | 192 | 198 | 628,500 | 198 |
| 2006-12-01 | 191 | 193 | 191 | 193 | 289,500 | 193 |
| 2006-11-30 | 192 | 193 | 190 | 191 | 448,000 | 191 |
| 2006-11-29 | 192 | 194 | 190 | 193 | 641,000 | 193 |
| 2006-11-28 | 186 | 191 | 186 | 189 | 406,500 | 189 |
| 2006-11-27 | 184 | 190 | 184 | 190 | 560,000 | 190 |
| 2006-11-24 | 190 | 190 | 185 | 188 | 364,500 | 188 |
| 2006-11-22 | 185 | 190 | 184 | 190 | 535,000 | 190 |
| 2006-11-21 | 185 | 189 | 184 | 184 | 410,000 | 184 |
| 2006-11-20 | 196 | 196 | 185 | 185 | 808,000 | 185 |
| 2006-11-17 | 193 | 196 | 188 | 190 | 682,000 | 190 |
| 2006-11-16 | 196 | 197 | 195 | 195 | 342,000 | 195 |
| 2006-11-15 | 200 | 201 | 197 | 197 | 184,000 | 197 |
| 2006-11-14 | 195 | 199 | 195 | 198 | 285,000 | 198 |
| 2006-11-13 | 199 | 200 | 192 | 193 | 521,000 | 193 |
| 2006-11-10 | 198 | 200 | 197 | 199 | 271,000 | 199 |
| 2006-11-09 | 202 | 203 | 198 | 199 | 579,500 | 199 |
| 2006-11-08 | 205 | 206 | 202 | 203 | 384,000 | 203 |
| 2006-11-07 | 206 | 208 | 205 | 206 | 190,000 | 206 |
| 2006-11-06 | 203 | 208 | 203 | 207 | 396,000 | 207 |
| 2006-11-02 | 210 | 210 | 203 | 203 | 423,500 | 203 |
| 2006-11-01 | 212 | 212 | 206 | 211 | 734,500 | 211 |
| 2006-10-31 | 210 | 214 | 209 | 210 | 1,302,500 | 210 |
| 2006-10-30 | 210 | 212 | 208 | 208 | 1,183,500 | 208 |
| 2006-10-27 | 208 | 212 | 207 | 212 | 1,426,500 | 212 |
| 2006-10-26 | 206 | 211 | 205 | 206 | 1,205,500 | 206 |
| 2006-10-25 | 207 | 207 | 204 | 206 | 465,000 | 206 |
| 2006-10-24 | 204 | 207 | 204 | 204 | 1,215,500 | 204 |
| 2006-10-23 | 204 | 204 | 201 | 203 | 658,000 | 203 |
| 2006-10-20 | 203 | 206 | 201 | 201 | 783,500 | 201 |
| 2006-10-19 | 204 | 205 | 202 | 203 | 444,500 | 203 |
| 2006-10-18 | 202 | 205 | 201 | 205 | 373,000 | 205 |
| 2006-10-17 | 208 | 208 | 201 | 205 | 591,000 | 205 |
| 2006-10-16 | 197 | 206 | 196 | 204 | 1,056,500 | 204 |
| 2006-10-13 | 193 | 196 | 193 | 194 | 494,000 | 194 |
| 2006-10-12 | 188 | 196 | 187 | 193 | 881,500 | 193 |
| 2006-10-11 | 195 | 196 | 189 | 189 | 886,000 | 189 |
| 2006-10-10 | 197 | 198 | 195 | 196 | 638,000 | 196 |
| 2006-10-06 | 204 | 205 | 199 | 199 | 687,500 | 199 |
| 2006-10-05 | 205 | 207 | 203 | 205 | 568,500 | 205 |
| 2006-10-04 | 216 | 218 | 202 | 202 | 1,849,000 | 202 |
| 2006-10-03 | 202 | 213 | 200 | 211 | 2,792,500 | 211 |
| 2006-10-02 | 202 | 203 | 198 | 200 | 290,000 | 200 |
| 2006-09-29 | 201 | 202 | 198 | 199 | 482,500 | 199 |
| 2006-09-28 | 197 | 203 | 196 | 202 | 721,500 | 202 |
| 2006-09-27 | 193 | 195 | 192 | 195 | 535,000 | 195 |
| 2006-09-26 | 197 | 197 | 191 | 191 | 515,000 | 191 |
| 2006-09-25 | 198 | 198 | 193 | 196 | 494,500 | 196 |
| 2006-09-22 | 199 | 202 | 199 | 199 | 378,000 | 199 |
| 2006-09-21 | 203 | 203 | 198 | 201 | 630,500 | 201 |
| 2006-09-20 | 206 | 207 | 200 | 201 | 1,088,500 | 201 |
| 2006-09-19 | 210 | 210 | 206 | 208 | 774,500 | 208 |
| 2006-09-15 | 206 | 210 | 206 | 210 | 596,000 | 210 |
| 2006-09-14 | 205 | 210 | 205 | 210 | 812,000 | 210 |
| 2006-09-13 | 212 | 213 | 205 | 205 | 698,500 | 205 |
| 2006-09-12 | 213 | 215 | 209 | 210 | 604,000 | 210 |
| 2006-09-11 | 216 | 224 | 215 | 215 | 1,026,500 | 215 |
| 2006-09-08 | 215 | 216 | 213 | 215 | 686,500 | 215 |
| 2006-09-07 | 218 | 218 | 214 | 215 | 645,500 | 215 |
| 2006-09-06 | 219 | 222 | 217 | 220 | 1,542,500 | 220 |
| 2006-09-05 | 216 | 219 | 215 | 217 | 920,500 | 217 |
| 2006-09-04 | 213 | 218 | 213 | 214 | 1,505,500 | 214 |
| 2006-09-01 | 210 | 210 | 208 | 209 | 474,000 | 209 |
| 2006-08-31 | 209 | 211 | 208 | 210 | 705,500 | 210 |
| 2006-08-30 | 212 | 212 | 207 | 209 | 1,028,000 | 209 |
| 2006-08-29 | 213 | 216 | 209 | 211 | 1,322,000 | 211 |
| 2006-08-28 | 223 | 227 | 207 | 213 | 1,519,000 | 213 |
| 2006-08-25 | 232 | 234 | 224 | 226 | 946,000 | 226 |
| 2006-08-24 | 234 | 234 | 228 | 231 | 767,500 | 231 |
| 2006-08-23 | 238 | 238 | 232 | 236 | 1,443,500 | 236 |
| 2006-08-22 | 228 | 237 | 226 | 235 | 2,452,500 | 235 |
| 2006-08-21 | 220 | 233 | 219 | 226 | 3,088,000 | 226 |
| 2006-08-18 | 212 | 223 | 210 | 218 | 4,940,500 | 218 |
| 2006-08-17 | 214 | 214 | 210 | 210 | 951,000 | 210 |
| 2006-08-16 | 210 | 213 | 209 | 211 | 1,320,000 | 211 |
| 2006-08-15 | 210 | 210 | 206 | 209 | 1,029,500 | 209 |
| 2006-08-14 | 202 | 212 | 202 | 208 | 3,270,000 | 208 |
| 2006-08-11 | 212 | 228 | 210 | 222 | 4,915,500 | 222 |
| 2006-08-10 | 205 | 213 | 205 | 210 | 1,831,000 | 210 |
| 2006-08-09 | 201 | 206 | 201 | 204 | 460,500 | 204 |
| 2006-08-08 | 203 | 205 | 201 | 205 | 632,500 | 205 |
| 2006-08-07 | 208 | 209 | 201 | 201 | 561,500 | 201 |
| 2006-08-04 | 210 | 210 | 205 | 207 | 481,500 | 207 |
| 2006-08-03 | 213 | 214 | 209 | 209 | 763,500 | 209 |
| 2006-08-02 | 211 | 211 | 208 | 210 | 856,000 | 210 |
| 2006-08-01 | 211 | 217 | 210 | 214 | 1,318,500 | 214 |
| 2006-07-31 | 212 | 213 | 208 | 211 | 711,000 | 211 |
| 2006-07-28 | 205 | 207 | 202 | 207 | 706,000 | 207 |
| 2006-07-27 | 202 | 205 | 198 | 205 | 1,286,000 | 205 |
| 2006-07-26 | 216 | 216 | 203 | 207 | 1,503,500 | 207 |
| 2006-07-25 | 215 | 219 | 214 | 215 | 799,000 | 215 |
| 2006-07-24 | 220 | 232 | 212 | 214 | 1,490,000 | 214 |
| 2006-07-21 | 208 | 231 | 208 | 224 | 2,494,000 | 224 |
| 2006-07-20 | 210 | 213 | 208 | 213 | 1,050,000 | 213 |
| 2006-07-19 | 195 | 205 | 195 | 200 | 1,954,000 | 200 |
| 2006-07-18 | 215 | 218 | 195 | 199 | 2,043,500 | 199 |
| 2006-07-14 | 222 | 227 | 220 | 224 | 1,072,000 | 224 |
| 2006-07-13 | 224 | 233 | 221 | 226 | 626,000 | 226 |
| 2006-07-12 | 233 | 238 | 229 | 229 | 785,000 | 229 |
| 2006-07-11 | 241 | 247 | 232 | 236 | 1,648,500 | 236 |
| 2006-07-10 | 238 | 240 | 232 | 239 | 1,454,500 | 239 |
| 2006-07-07 | 256 | 260 | 240 | 243 | 2,946,000 | 243 |
| 2006-07-06 | 246 | 262 | 246 | 252 | 4,420,000 | 252 |
| 2006-07-05 | 245 | 253 | 245 | 247 | 1,544,500 | 247 |
| 2006-07-04 | 245 | 255 | 243 | 254 | 3,235,500 | 254 |
| 2006-07-03 | 242 | 243 | 240 | 240 | 476,000 | 240 |
| 2006-06-30 | 242 | 245 | 239 | 240 | 930,500 | 240 |
| 2006-06-29 | 240 | 244 | 235 | 237 | 1,109,000 | 237 |
| 2006-06-28 | 238 | 241 | 235 | 239 | 915,000 | 239 |
| 2006-06-27 | 248 | 252 | 242 | 244 | 1,506,000 | 244 |
| 2006-06-26 | 250 | 255 | 247 | 247 | 2,195,500 | 247 |
| 2006-06-23 | 243 | 253 | 241 | 252 | 1,104,000 | 252 |
| 2006-06-22 | 253 | 254 | 244 | 248 | 990,000 | 248 |
| 2006-06-21 | 256 | 256 | 242 | 246 | 1,217,000 | 246 |
| 2006-06-20 | 258 | 262 | 245 | 251 | 2,288,500 | 251 |
| 2006-06-19 | 258 | 278 | 253 | 258 | 9,511,500 | 258 |
| 2006-06-16 | 230 | 274 | 225 | 261 | 24,598,500 | 261 |
| 2006-06-15 | 233 | 233 | 221 | 224 | 2,016,500 | 224 |
| 2006-06-14 | 224 | 237 | 218 | 219 | 4,983,500 | 219 |
| 2006-06-13 | 244 | 273 | 225 | 229 | 24,217,000 | 229 |
| 2006-06-12 | 192 | 244 | 192 | 244 | 10,200,000 | 244 |
| 2006-06-09 | 186 | 200 | 183 | 194 | 3,196,500 | 194 |
| 2006-06-08 | 195 | 197 | 184 | 184 | 2,413,500 | 184 |
| 2006-06-07 | 203 | 210 | 199 | 205 | 805,000 | 205 |
| 2006-06-06 | 201 | 214 | 201 | 207 | 1,160,500 | 207 |
| 2006-06-05 | 218 | 222 | 213 | 215 | 1,082,000 | 215 |
| 2006-06-02 | 210 | 214 | 191 | 214 | 2,743,500 | 214 |
| 2006-06-01 | 227 | 229 | 206 | 215 | 1,624,000 | 215 |
| 2006-05-31 | 225 | 230 | 222 | 227 | 1,521,000 | 227 |
| 2006-05-30 | 240 | 241 | 230 | 235 | 979,500 | 235 |
| 2006-05-29 | 250 | 253 | 242 | 242 | 859,000 | 242 |
| 2006-05-26 | 253 | 258 | 248 | 249 | 902,000 | 249 |
| 2006-05-25 | 257 | 259 | 252 | 254 | 446,000 | 254 |
| 2006-05-24 | 252 | 256 | 252 | 255 | 393,500 | 255 |
| 2006-05-23 | 257 | 265 | 253 | 254 | 751,000 | 254 |
| 2006-05-22 | 269 | 270 | 260 | 266 | 527,500 | 266 |
| 2006-05-19 | 260 | 266 | 259 | 266 | 269,000 | 266 |
| 2006-05-18 | 257 | 265 | 256 | 261 | 729,000 | 261 |
| 2006-05-17 | 261 | 269 | 258 | 262 | 1,376,500 | 262 |
| 2006-05-16 | 275 | 275 | 264 | 266 | 1,154,500 | 266 |
| 2006-05-15 | 270 | 275 | 265 | 275 | 847,500 | 275 |
| 2006-05-12 | 271 | 277 | 271 | 276 | 961,500 | 276 |
| 2006-05-11 | 276 | 277 | 271 | 275 | 956,000 | 275 |
| 2006-05-10 | 275 | 277 | 273 | 274 | 705,500 | 274 |
| 2006-05-09 | 275 | 277 | 273 | 275 | 799,000 | 275 |
| 2006-05-08 | 275 | 277 | 273 | 277 | 1,058,000 | 277 |
| 2006-05-02 | 263 | 274 | 263 | 272 | 1,052,500 | 272 |
| 2006-05-01 | 268 | 268 | 263 | 263 | 956,000 | 263 |
| 2006-04-28 | 272 | 272 | 268 | 271 | 577,500 | 271 |
| 2006-04-27 | 271 | 274 | 271 | 272 | 337,500 | 272 |
| 2006-04-26 | 274 | 275 | 270 | 271 | 489,500 | 271 |
| 2006-04-25 | 270 | 277 | 269 | 275 | 644,500 | 275 |
| 2006-04-24 | 275 | 279 | 271 | 271 | 863,500 | 271 |
| 2006-04-21 | 287 | 289 | 276 | 280 | 1,462,000 | 280 |
| 2006-04-20 | 288 | 294 | 286 | 289 | 1,592,500 | 289 |
| 2006-04-19 | 288 | 290 | 281 | 283 | 837,000 | 283 |
| 2006-04-18 | 275 | 287 | 275 | 284 | 1,110,000 | 284 |
| 2006-04-17 | 292 | 292 | 282 | 283 | 913,000 | 283 |
| 2006-04-14 | 299 | 299 | 289 | 293 | 1,324,500 | 293 |
| 2006-04-13 | 305 | 308 | 293 | 297 | 3,909,500 | 297 |
| 2006-04-12 | 290 | 306 | 287 | 305 | 7,721,500 | 305 |
| 2006-04-11 | 286 | 291 | 283 | 289 | 1,858,500 | 289 |
| 2006-04-10 | 281 | 286 | 278 | 284 | 969,000 | 284 |
| 2006-04-07 | 283 | 284 | 280 | 284 | 754,000 | 284 |
| 2006-04-06 | 282 | 285 | 280 | 283 | 788,000 | 283 |
| 2006-04-05 | 287 | 287 | 281 | 281 | 1,343,500 | 281 |
| 2006-04-04 | 292 | 293 | 286 | 287 | 1,276,000 | 287 |
| 2006-04-03 | 292 | 295 | 289 | 292 | 1,095,000 | 292 |
| 2006-03-31 | 295 | 295 | 290 | 292 | 802,000 | 292 |
| 2006-03-30 | 292 | 294 | 288 | 290 | 963,500 | 290 |
| 2006-03-29 | 294 | 296 | 292 | 292 | 979,000 | 292 |
| 2006-03-28 | 290 | 297 | 288 | 292 | 1,477,500 | 292 |
| 2006-03-27 | 293 | 295 | 287 | 288 | 1,252,000 | 288 |
| 2006-03-24 | 286 | 299 | 283 | 290 | 7,061,500 | 290 |
| 2006-03-23 | 280 | 281 | 274 | 276 | 896,500 | 276 |
| 2006-03-22 | 274 | 279 | 272 | 278 | 821,500 | 278 |
| 2006-03-20 | 278 | 281 | 272 | 273 | 1,545,500 | 273 |
| 2006-03-17 | 271 | 273 | 267 | 269 | 528,000 | 269 |
| 2006-03-16 | 273 | 275 | 267 | 268 | 947,000 | 268 |
| 2006-03-15 | 278 | 278 | 270 | 273 | 1,559,000 | 273 |
| 2006-03-14 | 274 | 283 | 271 | 279 | 3,114,500 | 279 |
| 2006-03-13 | 272 | 274 | 264 | 266 | 1,038,000 | 266 |
| 2006-03-10 | 261 | 269 | 259 | 267 | 1,553,000 | 267 |
| 2006-03-09 | 259 | 265 | 257 | 261 | 916,500 | 261 |
| 2006-03-08 | 256 | 260 | 255 | 258 | 371,500 | 258 |
| 2006-03-07 | 263 | 263 | 257 | 259 | 633,000 | 259 |
| 2006-03-06 | 260 | 262 | 250 | 260 | 1,268,000 | 260 |
| 2006-03-03 | 256 | 265 | 254 | 257 | 1,023,500 | 257 |
| 2006-03-02 | 273 | 273 | 261 | 261 | 654,500 | 261 |
| 2006-03-01 | 266 | 273 | 264 | 267 | 1,077,500 | 267 |
| 2006-02-28 | 280 | 280 | 270 | 274 | 1,503,000 | 274 |
| 2006-02-27 | 282 | 286 | 273 | 280 | 2,782,500 | 280 |
| 2006-02-24 | 275 | 287 | 266 | 285 | 3,002,500 | 285 |
| 2006-02-23 | 267 | 277 | 265 | 274 | 2,371,500 | 274 |
| 2006-02-22 | 265 | 272 | 258 | 263 | 2,083,500 | 263 |
| 2006-02-21 | 248 | 263 | 248 | 262 | 3,800,000 | 262 |
| 2006-02-20 | 251 | 261 | 240 | 240 | 3,475,000 | 240 |
| 2006-02-17 | 283 | 284 | 257 | 264 | 3,785,000 | 264 |
| 2006-02-16 | 288 | 288 | 277 | 283 | 1,508,500 | 283 |
| 2006-02-15 | 298 | 300 | 291 | 292 | 1,494,000 | 292 |
| 2006-02-14 | 292 | 299 | 279 | 291 | 3,173,500 | 291 |
| 2006-02-13 | 311 | 314 | 288 | 296 | 5,530,500 | 296 |
| 2006-02-10 | 327 | 335 | 310 | 319 | 6,127,500 | 319 |
| 2006-02-09 | 315 | 331 | 313 | 328 | 8,522,000 | 328 |
| 2006-02-08 | 319 | 321 | 308 | 310 | 2,167,000 | 310 |
| 2006-02-07 | 313 | 326 | 311 | 318 | 2,427,000 | 318 |
| 2006-02-06 | 317 | 319 | 310 | 312 | 1,626,500 | 312 |
| 2006-02-03 | 320 | 321 | 315 | 315 | 1,105,000 | 315 |
| 2006-02-02 | 321 | 325 | 317 | 320 | 1,082,000 | 320 |
| 2006-02-01 | 329 | 329 | 317 | 319 | 1,440,500 | 319 |
| 2006-01-31 | 333 | 335 | 325 | 329 | 2,670,500 | 329 |
| 2006-01-30 | 325 | 326 | 320 | 323 | 1,604,000 | 323 |
| 2006-01-27 | 322 | 323 | 315 | 321 | 2,064,500 | 321 |
| 2006-01-26 | 313 | 317 | 311 | 312 | 835,500 | 312 |
| 2006-01-25 | 316 | 319 | 310 | 312 | 1,592,000 | 312 |
| 2006-01-24 | 307 | 317 | 306 | 312 | 1,409,500 | 312 |
| 2006-01-23 | 300 | 316 | 299 | 304 | 2,331,000 | 304 |
| 2006-01-20 | 333 | 334 | 315 | 317 | 2,504,500 | 317 |
| 2006-01-19 | 299 | 327 | 295 | 323 | 4,223,500 | 323 |
| 2006-01-18 | 333 | 336 | 260 | 300 | 7,701,000 | 300 |
| 2006-01-17 | 358 | 361 | 311 | 328 | 7,333,000 | 328 |
| 2006-01-16 | 368 | 373 | 362 | 365 | 3,947,000 | 365 |
| 2006-01-13 | 357 | 365 | 357 | 362 | 1,953,500 | 362 |
| 2006-01-12 | 366 | 367 | 357 | 360 | 2,546,500 | 360 |
| 2006-01-11 | 359 | 371 | 356 | 365 | 3,634,000 | 365 |
| 2006-01-10 | 381 | 381 | 361 | 363 | 6,414,000 | 363 |
| 2006-01-06 | 387 | 391 | 376 | 378 | 12,835,500 | 378 |
| 2006-01-05 | 377 | 397 | 365 | 397 | 19,456,000 | 397 |
| 2006-01-04 | 358 | 373 | 351 | 373 | 8,321,000 | 373 |
分割・併合履歴 ： なし
