3315 日本コークス工業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	104	106	103	105	712,500	105
2009-12-29	107	107	104	104	1,086,500	104
2009-12-28	107	108	104	106	1,793,000	106
2009-12-25	103	107	102	107	4,266,500	107
2009-12-24	102	103	102	103	719,000	103
2009-12-22	103	104	102	102	549,500	102
2009-12-21	103	103	101	102	766,500	102
2009-12-18	99	103	99	103	1,024,000	103
2009-12-17	100	102	99	99	1,219,500	99
2009-12-16	98	101	98	101	1,423,000	101
2009-12-15	98	99	97	98	566,500	98
2009-12-14	100	100	97	98	551,500	98
2009-12-11	99	100	95	100	1,747,500	100
2009-12-10	100	100	98	98	654,500	98
2009-12-09	100	101	99	100	645,500	100
2009-12-08	102	104	101	101	907,000	101
2009-12-07	104	105	103	104	861,000	104
2009-12-04	103	104	101	103	955,000	103
2009-12-03	101	105	101	103	1,706,500	103
2009-12-02	100	101	100	101	584,500	101
2009-12-01	97	101	96	101	1,294,500	101
2009-11-30	97	99	97	99	1,212,000	99
2009-11-27	98	98	92	95	2,150,000	95
2009-11-26	99	102	98	99	1,000,500	99
2009-11-25	97	101	97	101	1,378,000	101
2009-11-24	104	104	98	98	1,134,500	98
2009-11-20	96	103	96	102	1,368,500	102
2009-11-19	99	99	96	97	1,324,500	97
2009-11-18	101	103	98	99	2,151,000	99
2009-11-17	108	109	99	100	2,277,000	100
2009-11-16	112	112	106	107	1,739,000	107
2009-11-13	113	114	110	114	1,667,000	114
2009-11-12	114	115	111	112	1,876,000	112
2009-11-11	112	112	109	110	897,500	110
2009-11-10	111	113	111	111	1,166,000	111
2009-11-09	110	113	109	110	867,000	110
2009-11-06	114	114	111	112	537,500	112
2009-11-05	114	114	111	113	708,500	113
2009-11-04	110	114	110	113	1,063,000	113
2009-11-02	108	111	108	111	728,000	111
2009-10-30	113	114	111	112	919,000	112
2009-10-29	108	113	107	110	2,345,000	110
2009-10-28	116	117	110	111	2,204,000	111
2009-10-27	118	118	116	116	1,558,000	116
2009-10-26	121	123	118	119	5,742,000	119
2009-10-23	112	117	111	115	4,137,500	115
2009-10-22	111	113	109	112	1,186,500	112
2009-10-21	110	113	109	111	1,902,500	111
2009-10-20	109	111	106	111	1,869,500	111
2009-10-19	105	109	104	109	870,500	109
2009-10-16	110	111	106	107	1,274,500	107
2009-10-15	111	112	109	110	1,611,000	110
2009-10-14	110	111	107	110	1,814,000	110
2009-10-13	112	114	110	110	1,556,000	110
2009-10-09	110	113	109	112	1,538,500	112
2009-10-08	109	111	107	108	1,758,500	108
2009-10-07	103	108	102	108	2,112,500	108
2009-10-06	98	101	97	100	941,500	100
2009-10-05	99	100	96	97	1,189,000	97
2009-10-02	98	99	96	98	1,355,000	98
2009-10-01	101	101	99	100	1,654,000	100
2009-09-30	102	104	100	103	1,401,500	103
2009-09-29	105	105	103	104	627,500	104
2009-09-28	105	106	103	103	2,011,000	103
2009-09-25	113	115	108	109	2,316,000	109
2009-09-24	113	114	111	113	2,014,000	113
2009-09-18	113	115	110	115	2,152,000	115
2009-09-17	116	116	114	115	812,000	115
2009-09-16	116	117	114	114	1,007,500	114
2009-09-15	116	117	115	116	759,500	116
2009-09-14	114	116	114	115	1,008,000	115
2009-09-11	120	121	116	117	1,707,000	117
2009-09-10	121	122	118	120	2,483,500	120
2009-09-09	119	123	119	122	2,802,000	122
2009-09-08	117	120	116	120	1,736,000	120
2009-09-07	115	116	114	115	1,468,000	115
2009-09-04	115	117	113	113	1,405,500	113
2009-09-03	118	119	114	115	3,731,500	115
2009-09-02	120	121	118	118	2,782,000	118
2009-09-01	121	124	120	123	1,211,500	123
2009-08-31	125	128	121	122	2,264,500	122
2009-08-28	127	128	125	126	1,280,500	126
2009-08-27	130	130	125	126	1,650,000	126
2009-08-26	128	130	128	130	1,877,000	130
2009-08-25	132	132	128	128	2,107,000	128
2009-08-24	134	135	130	132	3,254,000	132
2009-08-21	134	134	130	131	3,018,000	131
2009-08-20	131	137	131	134	9,325,500	134
2009-08-19	125	129	125	126	2,955,000	126
2009-08-18	121	125	120	123	2,674,000	123
2009-08-17	126	128	123	124	3,238,500	124
2009-08-14	125	131	125	127	6,870,000	127
2009-08-13	124	126	123	125	5,287,000	125
2009-08-12	119	121	118	119	1,693,000	119
2009-08-11	122	123	119	121	1,973,500	121
2009-08-10	125	125	121	121	4,226,500	121
2009-08-07	119	125	119	123	5,708,500	123
2009-08-06	118	120	117	118	1,610,500	118
2009-08-05	121	121	118	118	1,637,000	118
2009-08-04	123	123	119	120	2,684,000	120
2009-08-03	115	121	114	121	3,136,500	121
2009-07-31	114	114	112	114	865,000	114
2009-07-30	112	113	111	112	928,500	112
2009-07-29	111	113	110	112	1,085,000	112
2009-07-28	113	114	111	111	1,137,000	111
2009-07-27	115	117	113	113	1,647,000	113
2009-07-24	116	117	113	114	1,955,000	114
2009-07-23	116	117	113	113	1,840,500	113
2009-07-22	117	119	114	117	2,135,500	117
2009-07-21	114	119	112	119	2,308,000	119
2009-07-17	112	112	108	111	1,176,000	111
2009-07-16	111	115	109	110	3,263,000	110
2009-07-15	107	109	105	107	1,164,000	107
2009-07-14	104	106	103	105	2,099,000	105
2009-07-13	105	106	99	101	3,128,500	101
2009-07-10	110	112	106	106	2,530,500	106
2009-07-09	109	112	109	110	1,961,500	110
2009-07-08	110	111	108	110	2,987,000	110
2009-07-07	117	118	110	110	3,901,000	110
2009-07-06	119	120	116	117	3,071,500	117
2009-07-03	120	123	119	120	3,583,500	120
2009-07-02	124	125	122	123	2,528,000	123
2009-07-01	123	126	121	121	3,440,500	121
2009-06-30	126	127	124	125	1,275,000	125
2009-06-29	126	128	123	123	1,450,000	123
2009-06-26	130	131	126	128	1,122,000	128
2009-06-25	126	130	125	128	1,722,500	128
2009-06-24	122	126	122	124	2,139,500	124
2009-06-23	124	125	121	122	3,253,500	122
2009-06-22	128	131	127	130	2,338,000	130
2009-06-19	133	134	127	127	2,494,000	127
2009-06-18	135	136	130	132	2,698,000	132
2009-06-17	132	138	131	136	2,863,000	136
2009-06-16	137	139	132	132	4,398,500	132
2009-06-15	145	145	138	143	4,294,000	143
2009-06-12	148	149	142	143	7,220,000	143
2009-06-11	140	146	139	144	6,742,000	144
2009-06-10	136	143	135	142	8,572,000	142
2009-06-09	135	136	131	132	3,432,000	132
2009-06-08	140	143	135	137	8,991,000	137
2009-06-05	124	139	124	139	23,595,000	139
2009-06-04	122	124	121	121	1,591,000	121
2009-06-03	122	124	120	124	2,244,000	124
2009-06-02	125	127	121	121	5,347,000	121
2009-06-01	123	125	120	123	7,186,500	123
2009-05-29	115	121	114	118	13,989,500	118
2009-05-28	113	115	112	113	2,834,500	113
2009-05-27	116	117	113	114	2,858,500	114
2009-05-26	116	117	114	114	1,953,500	114
2009-05-25	114	117	114	115	3,720,500	115
2009-05-22	114	116	112	114	2,804,000	114
2009-05-21	115	118	114	115	5,540,500	115
2009-05-20	113	116	112	115	3,547,000	115
2009-05-19	116	118	112	113	3,350,000	113
2009-05-18	112	114	111	113	3,240,500	113
2009-05-15	114	115	111	115	3,360,000	115
2009-05-14	115	117	112	113	5,763,500	113
2009-05-13	112	120	111	120	14,736,500	120
2009-05-12	111	114	111	111	2,397,500	111
2009-05-11	114	115	111	113	2,886,000	113
2009-05-08	112	114	111	114	2,985,500	114
2009-05-07	114	115	111	113	3,901,000	113
2009-05-01	107	110	106	109	2,798,500	109
2009-04-30	105	107	104	105	2,161,500	105
2009-04-28	109	110	102	102	3,392,500	102
2009-04-27	110	111	108	109	1,876,500	109
2009-04-24	111	112	108	108	3,406,500	108
2009-04-23	111	111	106	111	3,636,000	111
2009-04-22	114	115	109	110	2,929,500	110
2009-04-21	111	112	109	111	4,058,000	111
2009-04-20	109	116	109	115	6,995,000	115
2009-04-17	110	111	106	107	5,569,500	107
2009-04-16	115	117	104	105	6,478,500	105
2009-04-15	117	119	110	111	6,852,500	111
2009-04-14	119	128	119	121	10,209,500	121
2009-04-13	106	117	104	114	10,108,500	114
2009-04-10	109	110	105	107	3,292,000	107
2009-04-09	105	109	105	108	4,503,500	108
2009-04-08	105	106	102	104	2,849,000	104
2009-04-07	106	107	104	106	2,813,500	106
2009-04-06	106	109	105	108	3,271,500	108
2009-04-03	107	109	103	104	4,170,000	104
2009-04-02	105	107	103	104	5,404,000	104
2009-04-01	100	104	97	103	4,275,000	103
2009-03-31	97	100	96	98	3,267,000	98
2009-03-30	109	110	96	96	7,362,000	96
2009-03-27	114	118	107	107	9,478,500	107
2009-03-26	102	117	101	114	11,647,500	114
2009-03-25	93	102	93	101	6,402,000	101
2009-03-24	96	97	93	94	3,560,500	94
2009-03-23	88	92	87	92	3,487,000	92
2009-03-19	86	88	85	88	2,090,000	88
2009-03-18	89	89	85	86	3,213,500	86
2009-03-17	87	90	86	89	2,622,000	89
2009-03-16	86	87	84	85	3,505,500	85
2009-03-13	89	91	88	89	1,673,500	89
2009-03-12	90	92	86	87	2,939,000	87
2009-03-11	95	95	90	91	1,204,000	91
2009-03-10	88	93	88	92	1,356,500	92
2009-03-09	90	91	88	90	653,000	90
2009-03-06	90	91	89	89	2,157,500	89
2009-03-05	93	97	92	94	2,134,500	94
2009-03-04	89	91	87	89	1,913,500	89
2009-03-03	86	90	85	89	1,886,500	89
2009-03-02	94	95	90	91	1,708,500	91
2009-02-27	95	97	94	97	1,610,500	97
2009-02-26	99	102	95	95	2,707,500	95
2009-02-25	91	98	88	98	3,431,500	98
2009-02-24	85	88	84	86	3,658,500	86
2009-02-23	96	97	89	90	4,772,500	90
2009-02-20	101	102	98	98	1,561,000	98
2009-02-19	104	104	101	102	1,295,000	102
2009-02-18	100	102	98	101	2,657,000	101
2009-02-17	107	107	103	103	2,327,000	103
2009-02-16	110	110	106	107	2,505,500	107
2009-02-13	113	114	109	111	2,576,500	111
2009-02-12	111	114	110	112	2,019,500	112
2009-02-10	119	121	113	115	3,551,500	115
2009-02-09	114	120	114	117	6,688,000	117
2009-02-06	112	113	107	110	2,689,000	110
2009-02-05	107	112	105	109	3,866,500	109
2009-02-04	107	109	105	108	3,533,000	108
2009-02-03	110	113	105	105	3,413,000	105
2009-02-02	112	113	108	110	3,832,500	110
2009-01-30	117	117	114	115	1,388,500	115
2009-01-29	122	124	118	118	2,163,500	118
2009-01-28	118	121	116	119	2,388,500	119
2009-01-27	117	121	114	118	3,422,500	118
2009-01-26	121	123	116	116	2,672,000	116
2009-01-23	119	120	114	114	3,490,000	114
2009-01-22	127	129	120	122	3,700,500	122
2009-01-21	127	128	125	126	3,461,000	126
2009-01-20	135	135	130	131	2,287,500	131
2009-01-19	136	137	134	137	2,220,500	137
2009-01-16	132	134	130	133	2,392,500	133
2009-01-15	131	132	129	130	4,597,000	130
2009-01-14	136	139	135	136	2,370,500	136
2009-01-13	135	139	134	136	3,597,000	136
2009-01-09	149	151	141	143	5,457,500	143
2009-01-08	144	149	140	144	7,884,000	144
2009-01-07	137	150	137	149	13,245,500	149
2009-01-06	137	138	133	135	4,651,000	135
2009-01-05	136	138	133	135	3,317,000	135

分割・併合履歴：なし