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
2006-12-29189191189190265,000190
2006-12-28191192189191562,000191
2006-12-27193194190191453,500191
2006-12-261881931881931,697,500193
2006-12-25191192188189811,000189
2006-12-22196197192194664,500194
2006-12-21197199196196505,500196
2006-12-201952011952012,047,500201
2006-12-19197198195195656,500195
2006-12-18202204198198884,000198
2006-12-151972021962011,856,000201
2006-12-14200200196197451,500197
2006-12-13197200195200478,000200
2006-12-12198200197197507,500197
2006-12-11200201198200464,000200
2006-12-08200202196196560,000196
2006-12-07200203198200411,000200
2006-12-06195203195201951,000201
2006-12-05197199195196682,000196
2006-12-04193198192198628,500198
2006-12-01191193191193289,500193
2006-11-30192193190191448,000191
2006-11-29192194190193641,000193
2006-11-28186191186189406,500189
2006-11-27184190184190560,000190
2006-11-24190190185188364,500188
2006-11-22185190184190535,000190
2006-11-21185189184184410,000184
2006-11-20196196185185808,000185
2006-11-17193196188190682,000190
2006-11-16196197195195342,000195
2006-11-15200201197197184,000197
2006-11-14195199195198285,000198
2006-11-13199200192193521,000193
2006-11-10198200197199271,000199
2006-11-09202203198199579,500199
2006-11-08205206202203384,000203
2006-11-07206208205206190,000206
2006-11-06203208203207396,000207
2006-11-02210210203203423,500203
2006-11-01212212206211734,500211
2006-10-312102142092101,302,500210
2006-10-302102122082081,183,500208
2006-10-272082122072121,426,500212
2006-10-262062112052061,205,500206
2006-10-25207207204206465,000206
2006-10-242042072042041,215,500204
2006-10-23204204201203658,000203
2006-10-20203206201201783,500201
2006-10-19204205202203444,500203
2006-10-18202205201205373,000205
2006-10-17208208201205591,000205
2006-10-161972061962041,056,500204
2006-10-13193196193194494,000194
2006-10-12188196187193881,500193
2006-10-11195196189189886,000189
2006-10-10197198195196638,000196
2006-10-06204205199199687,500199
2006-10-05205207203205568,500205
2006-10-042162182022021,849,000202
2006-10-032022132002112,792,500211
2006-10-02202203198200290,000200
2006-09-29201202198199482,500199
2006-09-28197203196202721,500202
2006-09-27193195192195535,000195
2006-09-26197197191191515,000191
2006-09-25198198193196494,500196
2006-09-22199202199199378,000199
2006-09-21203203198201630,500201
2006-09-202062072002011,088,500201
2006-09-19210210206208774,500208
2006-09-15206210206210596,000210
2006-09-14205210205210812,000210
2006-09-13212213205205698,500205
2006-09-12213215209210604,000210
2006-09-112162242152151,026,500215
2006-09-08215216213215686,500215
2006-09-07218218214215645,500215
2006-09-062192222172201,542,500220
2006-09-05216219215217920,500217
2006-09-042132182132141,505,500214
2006-09-01210210208209474,000209
2006-08-31209211208210705,500210
2006-08-302122122072091,028,000209
2006-08-292132162092111,322,000211
2006-08-282232272072131,519,000213
2006-08-25232234224226946,000226
2006-08-24234234228231767,500231
2006-08-232382382322361,443,500236
2006-08-222282372262352,452,500235
2006-08-212202332192263,088,000226
2006-08-182122232102184,940,500218
2006-08-17214214210210951,000210
2006-08-162102132092111,320,000211
2006-08-152102102062091,029,500209
2006-08-142022122022083,270,000208
2006-08-112122282102224,915,500222
2006-08-102052132052101,831,000210
2006-08-09201206201204460,500204
2006-08-08203205201205632,500205
2006-08-07208209201201561,500201
2006-08-04210210205207481,500207
2006-08-03213214209209763,500209
2006-08-02211211208210856,000210
2006-08-012112172102141,318,500214
2006-07-31212213208211711,000211
2006-07-28205207202207706,000207
2006-07-272022051982051,286,000205
2006-07-262162162032071,503,500207
2006-07-25215219214215799,000215
2006-07-242202322122141,490,000214
2006-07-212082312082242,494,000224
2006-07-202102132082131,050,000213
2006-07-191952051952001,954,000200
2006-07-182152181951992,043,500199
2006-07-142222272202241,072,000224
2006-07-13224233221226626,000226
2006-07-12233238229229785,000229
2006-07-112412472322361,648,500236
2006-07-102382402322391,454,500239
2006-07-072562602402432,946,000243
2006-07-062462622462524,420,000252
2006-07-052452532452471,544,500247
2006-07-042452552432543,235,500254
2006-07-03242243240240476,000240
2006-06-30242245239240930,500240
2006-06-292402442352371,109,000237
2006-06-28238241235239915,000239
2006-06-272482522422441,506,000244
2006-06-262502552472472,195,500247
2006-06-232432532412521,104,000252
2006-06-22253254244248990,000248
2006-06-212562562422461,217,000246
2006-06-202582622452512,288,500251
2006-06-192582782532589,511,500258
2006-06-1623027422526124,598,500261
2006-06-152332332212242,016,500224
2006-06-142242372182194,983,500219
2006-06-1324427322522924,217,000229
2006-06-1219224419224410,200,000244
2006-06-091862001831943,196,500194
2006-06-081951971841842,413,500184
2006-06-07203210199205805,000205
2006-06-062012142012071,160,500207
2006-06-052182222132151,082,000215
2006-06-022102141912142,743,500214
2006-06-012272292062151,624,000215
2006-05-312252302222271,521,000227
2006-05-30240241230235979,500235
2006-05-29250253242242859,000242
2006-05-26253258248249902,000249
2006-05-25257259252254446,000254
2006-05-24252256252255393,500255
2006-05-23257265253254751,000254
2006-05-22269270260266527,500266
2006-05-19260266259266269,000266
2006-05-18257265256261729,000261
2006-05-172612692582621,376,500262
2006-05-162752752642661,154,500266
2006-05-15270275265275847,500275
2006-05-12271277271276961,500276
2006-05-11276277271275956,000275
2006-05-10275277273274705,500274
2006-05-09275277273275799,000275
2006-05-082752772732771,058,000277
2006-05-022632742632721,052,500272
2006-05-01268268263263956,000263
2006-04-28272272268271577,500271
2006-04-27271274271272337,500272
2006-04-26274275270271489,500271
2006-04-25270277269275644,500275
2006-04-24275279271271863,500271
2006-04-212872892762801,462,000280
2006-04-202882942862891,592,500289
2006-04-19288290281283837,000283
2006-04-182752872752841,110,000284
2006-04-17292292282283913,000283
2006-04-142992992892931,324,500293
2006-04-133053082932973,909,500297
2006-04-122903062873057,721,500305
2006-04-112862912832891,858,500289
2006-04-10281286278284969,000284
2006-04-07283284280284754,000284
2006-04-06282285280283788,000283
2006-04-052872872812811,343,500281
2006-04-042922932862871,276,000287
2006-04-032922952892921,095,000292
2006-03-31295295290292802,000292
2006-03-30292294288290963,500290
2006-03-29294296292292979,000292
2006-03-282902972882921,477,500292
2006-03-272932952872881,252,000288
2006-03-242862992832907,061,500290
2006-03-23280281274276896,500276
2006-03-22274279272278821,500278
2006-03-202782812722731,545,500273
2006-03-17271273267269528,000269
2006-03-16273275267268947,000268
2006-03-152782782702731,559,000273
2006-03-142742832712793,114,500279
2006-03-132722742642661,038,000266
2006-03-102612692592671,553,000267
2006-03-09259265257261916,500261
2006-03-08256260255258371,500258
2006-03-07263263257259633,000259
2006-03-062602622502601,268,000260
2006-03-032562652542571,023,500257
2006-03-02273273261261654,500261
2006-03-012662732642671,077,500267
2006-02-282802802702741,503,000274
2006-02-272822862732802,782,500280
2006-02-242752872662853,002,500285
2006-02-232672772652742,371,500274
2006-02-222652722582632,083,500263
2006-02-212482632482623,800,000262
2006-02-202512612402403,475,000240
2006-02-172832842572643,785,000264
2006-02-162882882772831,508,500283
2006-02-152983002912921,494,000292
2006-02-142922992792913,173,500291
2006-02-133113142882965,530,500296
2006-02-103273353103196,127,500319
2006-02-093153313133288,522,000328
2006-02-083193213083102,167,000310
2006-02-073133263113182,427,000318
2006-02-063173193103121,626,500312
2006-02-033203213153151,105,000315
2006-02-023213253173201,082,000320
2006-02-013293293173191,440,500319
2006-01-313333353253292,670,500329
2006-01-303253263203231,604,000323
2006-01-273223233153212,064,500321
2006-01-26313317311312835,500312
2006-01-253163193103121,592,000312
2006-01-243073173063121,409,500312
2006-01-233003162993042,331,000304
2006-01-203333343153172,504,500317
2006-01-192993272953234,223,500323
2006-01-183333362603007,701,000300
2006-01-173583613113287,333,000328
2006-01-163683733623653,947,000365
2006-01-133573653573621,953,500362
2006-01-123663673573602,546,500360
2006-01-113593713563653,634,000365
2006-01-103813813613636,414,000363
2006-01-0638739137637812,835,500378
2006-01-0537739736539719,456,000397
2006-01-043583733513738,321,000373

分割・併合履歴 : なし