3315 日本コークス工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 348 | 354 | 338 | 338 | 762,000 | 338 |
| 2007-12-27 | 342 | 360 | 339 | 356 | 2,697,500 | 356 |
| 2007-12-26 | 338 | 343 | 331 | 343 | 1,122,000 | 343 |
| 2007-12-25 | 330 | 336 | 330 | 333 | 1,450,000 | 333 |
| 2007-12-21 | 314 | 323 | 301 | 320 | 3,439,000 | 320 |
| 2007-12-20 | 332 | 334 | 304 | 312 | 3,300,000 | 312 |
| 2007-12-19 | 343 | 353 | 322 | 322 | 4,081,500 | 322 |
| 2007-12-18 | 355 | 359 | 338 | 343 | 2,964,500 | 343 |
| 2007-12-17 | 366 | 382 | 361 | 361 | 3,527,500 | 361 |
| 2007-12-14 | 378 | 387 | 364 | 368 | 5,544,500 | 368 |
| 2007-12-13 | 364 | 366 | 353 | 358 | 1,913,000 | 358 |
| 2007-12-12 | 342 | 360 | 341 | 359 | 2,423,500 | 359 |
| 2007-12-11 | 369 | 369 | 346 | 348 | 3,199,500 | 348 |
| 2007-12-10 | 376 | 379 | 357 | 364 | 1,967,000 | 364 |
| 2007-12-07 | 365 | 380 | 363 | 376 | 3,144,500 | 376 |
| 2007-12-06 | 381 | 381 | 353 | 360 | 2,435,000 | 360 |
| 2007-12-05 | 362 | 382 | 356 | 376 | 2,965,500 | 376 |
| 2007-12-04 | 391 | 391 | 361 | 372 | 2,492,500 | 372 |
| 2007-12-03 | 397 | 401 | 380 | 386 | 4,239,500 | 386 |
| 2007-11-30 | 368 | 393 | 366 | 389 | 5,007,500 | 389 |
| 2007-11-29 | 366 | 377 | 361 | 363 | 2,692,500 | 363 |
| 2007-11-28 | 363 | 375 | 349 | 352 | 6,047,500 | 352 |
| 2007-11-27 | 320 | 357 | 316 | 356 | 5,231,000 | 356 |
| 2007-11-26 | 345 | 350 | 321 | 321 | 4,280,500 | 321 |
| 2007-11-22 | 341 | 354 | 324 | 342 | 4,693,500 | 342 |
| 2007-11-21 | 365 | 375 | 350 | 351 | 3,022,000 | 351 |
| 2007-11-20 | 356 | 371 | 347 | 360 | 5,273,000 | 360 |
| 2007-11-19 | 426 | 428 | 374 | 376 | 3,975,500 | 376 |
| 2007-11-16 | 408 | 431 | 408 | 412 | 1,754,500 | 412 |
| 2007-11-15 | 425 | 438 | 416 | 418 | 2,821,000 | 418 |
| 2007-11-14 | 400 | 429 | 394 | 429 | 3,727,500 | 429 |
| 2007-11-13 | 388 | 410 | 383 | 387 | 2,579,500 | 387 |
| 2007-11-12 | 398 | 398 | 381 | 388 | 3,111,000 | 388 |
| 2007-11-09 | 428 | 438 | 405 | 408 | 2,556,000 | 408 |
| 2007-11-08 | 403 | 429 | 385 | 429 | 3,789,000 | 429 |
| 2007-11-07 | 443 | 443 | 417 | 418 | 2,474,500 | 418 |
| 2007-11-06 | 413 | 448 | 411 | 428 | 3,602,000 | 428 |
| 2007-11-05 | 470 | 474 | 425 | 426 | 3,874,000 | 426 |
| 2007-11-02 | 457 | 479 | 455 | 475 | 3,616,500 | 475 |
| 2007-11-01 | 472 | 479 | 459 | 463 | 2,367,500 | 463 |
| 2007-10-31 | 480 | 481 | 463 | 468 | 3,198,500 | 468 |
| 2007-10-30 | 463 | 491 | 462 | 490 | 6,088,500 | 490 |
| 2007-10-29 | 469 | 476 | 458 | 459 | 1,536,000 | 459 |
| 2007-10-26 | 462 | 468 | 455 | 462 | 1,636,000 | 462 |
| 2007-10-25 | 471 | 480 | 451 | 453 | 2,469,000 | 453 |
| 2007-10-24 | 479 | 484 | 471 | 472 | 3,514,500 | 472 |
| 2007-10-23 | 500 | 504 | 475 | 477 | 7,967,500 | 477 |
| 2007-10-22 | 446 | 497 | 446 | 492 | 8,629,500 | 492 |
| 2007-10-19 | 491 | 491 | 459 | 471 | 6,798,000 | 471 |
| 2007-10-18 | 478 | 487 | 465 | 487 | 10,170,000 | 487 |
| 2007-10-17 | 467 | 500 | 438 | 453 | 19,942,500 | 453 |
| 2007-10-16 | 455 | 524 | 437 | 468 | 46,280,500 | 468 |
| 2007-10-15 | 418 | 448 | 417 | 448 | 31,720,000 | 448 |
| 2007-10-12 | 382 | 387 | 368 | 368 | 2,251,000 | 368 |
| 2007-10-11 | 367 | 380 | 367 | 377 | 1,487,500 | 377 |
| 2007-10-10 | 375 | 385 | 372 | 376 | 3,186,500 | 376 |
| 2007-10-09 | 372 | 378 | 365 | 369 | 2,359,500 | 369 |
| 2007-10-05 | 382 | 385 | 362 | 362 | 3,951,500 | 362 |
| 2007-10-04 | 380 | 397 | 377 | 387 | 4,918,500 | 387 |
| 2007-10-03 | 377 | 385 | 366 | 380 | 2,557,000 | 380 |
| 2007-10-02 | 385 | 390 | 375 | 377 | 3,154,500 | 377 |
| 2007-10-01 | 396 | 398 | 378 | 382 | 9,244,000 | 382 |
| 2007-09-28 | 368 | 388 | 368 | 386 | 10,762,500 | 386 |
| 2007-09-27 | 368 | 372 | 357 | 358 | 2,693,000 | 358 |
| 2007-09-26 | 378 | 383 | 360 | 363 | 5,646,500 | 363 |
| 2007-09-25 | 350 | 376 | 340 | 371 | 9,161,000 | 371 |
| 2007-09-21 | 337 | 349 | 330 | 333 | 3,234,000 | 333 |
| 2007-09-20 | 363 | 364 | 340 | 345 | 4,066,500 | 345 |
| 2007-09-19 | 365 | 377 | 354 | 358 | 9,210,000 | 358 |
| 2007-09-18 | 338 | 372 | 333 | 365 | 15,093,500 | 365 |
| 2007-09-14 | 360 | 367 | 326 | 345 | 10,961,000 | 345 |
| 2007-09-13 | 339 | 370 | 334 | 350 | 20,606,500 | 350 |
| 2007-09-12 | 305 | 357 | 301 | 334 | 33,196,500 | 334 |
| 2007-09-11 | 298 | 306 | 288 | 295 | 11,449,500 | 295 |
| 2007-09-10 | 267 | 285 | 266 | 282 | 2,287,500 | 282 |
| 2007-09-07 | 285 | 292 | 273 | 277 | 3,789,500 | 277 |
| 2007-09-06 | 257 | 287 | 257 | 286 | 6,971,500 | 286 |
| 2007-09-05 | 275 | 279 | 261 | 262 | 2,298,500 | 262 |
| 2007-09-04 | 265 | 279 | 263 | 275 | 4,838,000 | 275 |
| 2007-09-03 | 247 | 257 | 245 | 257 | 1,653,500 | 257 |
| 2007-08-31 | 238 | 246 | 233 | 246 | 1,363,000 | 246 |
| 2007-08-30 | 239 | 240 | 235 | 236 | 586,500 | 236 |
| 2007-08-29 | 231 | 236 | 230 | 235 | 432,000 | 235 |
| 2007-08-28 | 240 | 241 | 236 | 240 | 308,000 | 240 |
| 2007-08-27 | 247 | 249 | 240 | 243 | 568,000 | 243 |
| 2007-08-24 | 242 | 246 | 240 | 243 | 705,000 | 243 |
| 2007-08-23 | 238 | 246 | 237 | 243 | 1,466,500 | 243 |
| 2007-08-22 | 236 | 237 | 232 | 234 | 594,500 | 234 |
| 2007-08-21 | 235 | 241 | 233 | 235 | 1,033,000 | 235 |
| 2007-08-20 | 233 | 242 | 229 | 233 | 1,950,000 | 233 |
| 2007-08-17 | 252 | 255 | 222 | 223 | 2,574,000 | 223 |
| 2007-08-16 | 235 | 258 | 231 | 247 | 3,065,000 | 247 |
| 2007-08-15 | 232 | 241 | 232 | 237 | 1,877,000 | 237 |
| 2007-08-14 | 235 | 245 | 233 | 242 | 2,643,000 | 242 |
| 2007-08-13 | 233 | 243 | 231 | 232 | 3,016,000 | 232 |
| 2007-08-10 | 233 | 235 | 206 | 219 | 4,210,000 | 219 |
| 2007-08-09 | 247 | 252 | 238 | 243 | 1,413,500 | 243 |
| 2007-08-08 | 258 | 260 | 239 | 242 | 1,518,500 | 242 |
| 2007-08-07 | 258 | 262 | 251 | 257 | 1,539,500 | 257 |
| 2007-08-06 | 255 | 259 | 254 | 257 | 610,500 | 257 |
| 2007-08-03 | 259 | 264 | 255 | 262 | 1,055,500 | 262 |
| 2007-08-02 | 268 | 270 | 253 | 261 | 1,355,000 | 261 |
| 2007-08-01 | 267 | 271 | 257 | 262 | 1,515,500 | 262 |
| 2007-07-31 | 273 | 274 | 266 | 272 | 2,926,500 | 272 |
| 2007-07-30 | 250 | 267 | 249 | 258 | 3,691,000 | 258 |
| 2007-07-27 | 250 | 259 | 249 | 251 | 2,726,500 | 251 |
| 2007-07-26 | 280 | 287 | 262 | 264 | 4,607,000 | 264 |
| 2007-07-25 | 272 | 296 | 269 | 289 | 7,633,000 | 289 |
| 2007-07-24 | 295 | 308 | 278 | 282 | 20,386,000 | 282 |
| 2007-07-23 | 238 | 277 | 238 | 271 | 23,078,000 | 271 |
| 2007-07-20 | 239 | 240 | 234 | 240 | 4,008,500 | 240 |
| 2007-07-19 | 235 | 242 | 228 | 230 | 5,060,500 | 230 |
| 2007-07-18 | 225 | 229 | 224 | 226 | 1,712,000 | 226 |
| 2007-07-17 | 219 | 225 | 218 | 223 | 773,000 | 223 |
| 2007-07-13 | 219 | 220 | 216 | 219 | 725,000 | 219 |
| 2007-07-12 | 218 | 221 | 215 | 217 | 873,000 | 217 |
| 2007-07-11 | 218 | 220 | 217 | 217 | 561,000 | 217 |
| 2007-07-10 | 223 | 223 | 219 | 221 | 263,500 | 221 |
| 2007-07-09 | 219 | 224 | 218 | 224 | 682,500 | 224 |
| 2007-07-06 | 217 | 219 | 216 | 217 | 495,500 | 217 |
| 2007-07-05 | 221 | 222 | 218 | 218 | 307,500 | 218 |
| 2007-07-04 | 220 | 224 | 220 | 222 | 712,500 | 222 |
| 2007-07-03 | 219 | 222 | 218 | 222 | 539,000 | 222 |
| 2007-07-02 | 220 | 223 | 217 | 220 | 1,012,500 | 220 |
| 2007-06-29 | 220 | 220 | 218 | 220 | 260,500 | 220 |
| 2007-06-28 | 215 | 221 | 215 | 220 | 707,000 | 220 |
| 2007-06-27 | 214 | 218 | 212 | 214 | 450,000 | 214 |
| 2007-06-26 | 214 | 216 | 212 | 215 | 791,000 | 215 |
| 2007-06-25 | 218 | 221 | 212 | 212 | 1,053,500 | 212 |
| 2007-06-22 | 223 | 223 | 217 | 221 | 950,500 | 221 |
| 2007-06-21 | 225 | 226 | 223 | 223 | 427,500 | 223 |
| 2007-06-20 | 230 | 230 | 225 | 226 | 792,500 | 226 |
| 2007-06-19 | 228 | 235 | 227 | 229 | 5,268,000 | 229 |
| 2007-06-18 | 223 | 225 | 221 | 224 | 593,000 | 224 |
| 2007-06-15 | 221 | 223 | 219 | 221 | 739,500 | 221 |
| 2007-06-14 | 221 | 226 | 218 | 219 | 1,210,500 | 219 |
| 2007-06-13 | 215 | 221 | 215 | 217 | 1,018,000 | 217 |
| 2007-06-12 | 217 | 222 | 212 | 220 | 1,422,500 | 220 |
| 2007-06-11 | 234 | 236 | 216 | 216 | 2,898,500 | 216 |
| 2007-06-08 | 223 | 237 | 220 | 226 | 5,705,000 | 226 |
| 2007-06-07 | 219 | 225 | 217 | 224 | 1,440,500 | 224 |
| 2007-06-06 | 217 | 230 | 214 | 219 | 4,861,000 | 219 |
| 2007-06-05 | 210 | 223 | 209 | 218 | 6,381,500 | 218 |
| 2007-06-04 | 213 | 213 | 209 | 210 | 897,500 | 210 |
| 2007-06-01 | 206 | 211 | 206 | 208 | 901,000 | 208 |
| 2007-05-31 | 208 | 210 | 206 | 207 | 360,500 | 207 |
| 2007-05-30 | 209 | 211 | 205 | 206 | 829,500 | 206 |
| 2007-05-29 | 201 | 213 | 201 | 213 | 1,480,500 | 213 |
| 2007-05-28 | 202 | 204 | 199 | 200 | 498,000 | 200 |
| 2007-05-25 | 200 | 201 | 199 | 201 | 348,500 | 201 |
| 2007-05-24 | 205 | 205 | 200 | 203 | 361,000 | 203 |
| 2007-05-23 | 205 | 207 | 202 | 203 | 283,000 | 203 |
| 2007-05-22 | 205 | 207 | 204 | 204 | 224,000 | 204 |
| 2007-05-21 | 208 | 209 | 200 | 207 | 603,500 | 207 |
| 2007-05-18 | 212 | 212 | 206 | 210 | 387,000 | 210 |
| 2007-05-17 | 210 | 212 | 209 | 210 | 220,000 | 210 |
| 2007-05-16 | 213 | 214 | 210 | 211 | 224,000 | 211 |
| 2007-05-15 | 211 | 214 | 211 | 213 | 293,000 | 213 |
| 2007-05-14 | 216 | 220 | 212 | 212 | 516,500 | 212 |
| 2007-05-11 | 214 | 217 | 213 | 215 | 398,000 | 215 |
| 2007-05-10 | 218 | 220 | 216 | 217 | 613,000 | 217 |
| 2007-05-09 | 221 | 221 | 216 | 219 | 542,000 | 219 |
| 2007-05-08 | 222 | 223 | 218 | 220 | 666,000 | 220 |
| 2007-05-07 | 225 | 226 | 221 | 223 | 1,831,500 | 223 |
| 2007-05-02 | 210 | 212 | 209 | 211 | 676,500 | 211 |
| 2007-05-01 | 207 | 209 | 205 | 208 | 290,000 | 208 |
| 2007-04-27 | 205 | 206 | 203 | 206 | 286,500 | 206 |
| 2007-04-26 | 199 | 205 | 199 | 205 | 353,500 | 205 |
| 2007-04-25 | 203 | 203 | 197 | 198 | 337,000 | 198 |
| 2007-04-24 | 202 | 204 | 201 | 202 | 294,000 | 202 |
| 2007-04-23 | 201 | 207 | 200 | 202 | 902,000 | 202 |
| 2007-04-20 | 198 | 199 | 196 | 196 | 282,500 | 196 |
| 2007-04-19 | 200 | 201 | 197 | 198 | 518,500 | 198 |
| 2007-04-18 | 198 | 202 | 198 | 201 | 280,500 | 201 |
| 2007-04-17 | 203 | 203 | 199 | 200 | 446,500 | 200 |
| 2007-04-16 | 202 | 205 | 202 | 203 | 424,500 | 203 |
| 2007-04-13 | 207 | 208 | 201 | 202 | 367,500 | 202 |
| 2007-04-12 | 205 | 208 | 204 | 206 | 328,500 | 206 |
| 2007-04-11 | 207 | 208 | 205 | 206 | 330,500 | 206 |
| 2007-04-10 | 208 | 210 | 207 | 208 | 409,000 | 208 |
| 2007-04-09 | 206 | 212 | 204 | 209 | 606,500 | 209 |
| 2007-04-06 | 205 | 208 | 202 | 204 | 438,000 | 204 |
| 2007-04-05 | 211 | 211 | 206 | 206 | 609,500 | 206 |
| 2007-04-04 | 211 | 212 | 207 | 210 | 704,500 | 210 |
| 2007-04-03 | 209 | 211 | 207 | 209 | 442,000 | 209 |
| 2007-04-02 | 216 | 216 | 206 | 211 | 768,000 | 211 |
| 2007-03-30 | 217 | 218 | 215 | 215 | 272,000 | 215 |
| 2007-03-29 | 218 | 219 | 215 | 216 | 459,500 | 216 |
| 2007-03-28 | 218 | 222 | 217 | 217 | 640,500 | 217 |
| 2007-03-27 | 217 | 219 | 215 | 215 | 383,000 | 215 |
| 2007-03-26 | 216 | 218 | 215 | 217 | 237,500 | 217 |
| 2007-03-23 | 220 | 220 | 215 | 216 | 429,000 | 216 |
| 2007-03-22 | 220 | 225 | 218 | 219 | 895,000 | 219 |
| 2007-03-20 | 216 | 218 | 213 | 216 | 613,500 | 216 |
| 2007-03-19 | 218 | 219 | 213 | 215 | 1,027,000 | 215 |
| 2007-03-16 | 219 | 222 | 217 | 218 | 477,000 | 218 |
| 2007-03-15 | 224 | 224 | 217 | 222 | 527,500 | 222 |
| 2007-03-14 | 217 | 220 | 215 | 215 | 811,500 | 215 |
| 2007-03-13 | 230 | 231 | 224 | 224 | 730,500 | 224 |
| 2007-03-12 | 233 | 233 | 226 | 231 | 1,043,000 | 231 |
| 2007-03-09 | 234 | 234 | 227 | 229 | 2,220,000 | 229 |
| 2007-03-08 | 215 | 227 | 213 | 227 | 2,621,500 | 227 |
| 2007-03-07 | 221 | 221 | 210 | 210 | 1,151,000 | 210 |
| 2007-03-06 | 199 | 214 | 199 | 213 | 1,233,000 | 213 |
| 2007-03-05 | 211 | 212 | 202 | 203 | 1,284,500 | 203 |
| 2007-03-02 | 215 | 218 | 213 | 215 | 741,000 | 215 |
| 2007-03-01 | 220 | 222 | 212 | 218 | 1,536,000 | 218 |
| 2007-02-28 | 204 | 220 | 204 | 214 | 2,484,000 | 214 |
| 2007-02-27 | 237 | 237 | 224 | 229 | 1,813,500 | 229 |
| 2007-02-26 | 235 | 241 | 230 | 233 | 4,452,000 | 233 |
| 2007-02-23 | 225 | 229 | 219 | 228 | 2,744,000 | 228 |
| 2007-02-22 | 215 | 232 | 215 | 225 | 6,806,500 | 225 |
| 2007-02-21 | 212 | 214 | 207 | 210 | 2,316,500 | 210 |
| 2007-02-20 | 205 | 212 | 202 | 209 | 2,189,000 | 209 |
| 2007-02-19 | 202 | 205 | 201 | 204 | 716,500 | 204 |
| 2007-02-16 | 202 | 204 | 201 | 202 | 710,500 | 202 |
| 2007-02-15 | 201 | 205 | 201 | 202 | 933,500 | 202 |
| 2007-02-14 | 206 | 206 | 200 | 201 | 840,500 | 201 |
| 2007-02-13 | 201 | 204 | 200 | 204 | 958,000 | 204 |
| 2007-02-09 | 197 | 200 | 196 | 197 | 795,500 | 197 |
| 2007-02-08 | 199 | 201 | 198 | 199 | 391,500 | 199 |
| 2007-02-07 | 199 | 202 | 198 | 199 | 689,000 | 199 |
| 2007-02-06 | 197 | 199 | 197 | 199 | 161,500 | 199 |
| 2007-02-05 | 198 | 199 | 196 | 197 | 431,000 | 197 |
| 2007-02-02 | 200 | 202 | 196 | 198 | 496,500 | 198 |
| 2007-02-01 | 198 | 202 | 198 | 202 | 412,500 | 202 |
| 2007-01-31 | 202 | 202 | 199 | 199 | 473,500 | 199 |
| 2007-01-30 | 206 | 206 | 196 | 199 | 879,000 | 199 |
| 2007-01-29 | 203 | 207 | 203 | 205 | 552,500 | 205 |
| 2007-01-26 | 200 | 204 | 199 | 203 | 930,000 | 203 |
| 2007-01-25 | 205 | 206 | 198 | 198 | 1,196,000 | 198 |
| 2007-01-24 | 202 | 213 | 201 | 207 | 3,564,000 | 207 |
| 2007-01-23 | 194 | 200 | 194 | 200 | 1,165,500 | 200 |
| 2007-01-22 | 193 | 198 | 192 | 196 | 1,581,500 | 196 |
| 2007-01-19 | 193 | 194 | 190 | 192 | 535,500 | 192 |
| 2007-01-18 | 194 | 194 | 192 | 192 | 368,000 | 192 |
| 2007-01-17 | 194 | 195 | 192 | 192 | 751,500 | 192 |
| 2007-01-16 | 192 | 193 | 190 | 192 | 464,000 | 192 |
| 2007-01-15 | 191 | 192 | 189 | 191 | 420,500 | 191 |
| 2007-01-12 | 187 | 190 | 187 | 189 | 716,000 | 189 |
| 2007-01-11 | 185 | 189 | 185 | 187 | 855,500 | 187 |
| 2007-01-10 | 186 | 187 | 182 | 183 | 1,149,000 | 183 |
| 2007-01-09 | 186 | 188 | 185 | 186 | 890,000 | 186 |
| 2007-01-05 | 188 | 190 | 186 | 186 | 1,111,000 | 186 |
| 2007-01-04 | 190 | 191 | 189 | 190 | 313,500 | 190 |
分割・併合履歴 ： なし