3315 日本コークス工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	163	164	160	161	1,674,500	161
2010-12-29	161	164	160	164	2,824,000	164
2010-12-28	161	162	159	160	3,017,500	160
2010-12-27	156	162	156	161	3,849,000	161
2010-12-24	156	159	155	158	2,459,500	158
2010-12-22	160	161	154	155	5,153,000	155
2010-12-21	156	159	155	159	4,806,000	159
2010-12-20	156	158	154	154	3,061,000	154
2010-12-17	154	154	153	154	1,048,000	154
2010-12-16	155	155	153	153	1,423,500	153
2010-12-15	156	157	154	155	2,535,000	155
2010-12-14	153	156	153	156	2,481,500	156
2010-12-13	151	154	150	154	1,835,500	154
2010-12-10	153	153	151	151	1,206,500	151
2010-12-09	155	155	151	152	2,561,000	152
2010-12-08	156	157	154	155	3,421,000	155
2010-12-07	151	155	150	155	5,796,000	155
2010-12-06	149	154	149	151	2,384,500	151
2010-12-03	152	152	149	151	1,914,000	151
2010-12-02	153	154	149	150	3,373,500	150
2010-12-01	146	152	145	152	7,903,500	152
2010-11-30	145	149	144	145	5,763,500	145
2010-11-29	144	146	142	144	2,680,500	144
2010-11-26	144	144	139	141	2,594,500	141
2010-11-25	144	145	141	143	5,012,500	143
2010-11-24	133	140	132	140	4,408,000	140
2010-11-22	132	136	132	136	2,062,500	136
2010-11-19	136	136	130	131	2,112,500	131
2010-11-18	130	136	129	134	2,595,500	134
2010-11-17	128	131	127	130	1,065,000	130
2010-11-16	135	136	130	131	1,730,500	131
2010-11-15	132	133	131	133	743,500	133
2010-11-12	135	137	132	133	1,548,000	133
2010-11-11	135	137	134	135	1,468,500	135
2010-11-10	135	137	134	134	1,454,500	134
2010-11-09	135	137	135	136	1,064,500	136
2010-11-08	135	138	134	137	2,222,000	137
2010-11-05	132	134	129	133	2,616,000	133
2010-11-04	131	132	129	129	1,644,000	129
2010-11-02	127	128	126	128	599,000	128
2010-11-01	129	131	127	127	1,592,500	127
2010-10-29	135	136	130	131	2,512,000	131
2010-10-28	135	138	134	136	2,649,000	136
2010-10-27	137	140	133	134	3,402,500	134
2010-10-26	133	141	132	136	4,838,500	136
2010-10-25	136	139	134	134	4,235,000	134
2010-10-22	131	139	130	138	5,008,500	138
2010-10-21	131	133	128	131	4,198,500	131
2010-10-20	123	131	123	130	4,010,500	130
2010-10-19	126	130	126	127	3,109,500	127
2010-10-18	127	128	124	126	2,743,000	126
2010-10-15	125	128	124	127	3,257,000	127
2010-10-14	122	127	121	126	2,420,500	126
2010-10-13	123	123	120	121	728,500	121
2010-10-12	123	125	121	121	1,353,000	121
2010-10-08	123	124	122	123	972,500	123
2010-10-07	127	128	124	124	2,272,000	124
2010-10-06	125	126	123	126	1,808,000	126
2010-10-05	121	124	120	122	1,062,500	122
2010-10-04	124	125	121	122	1,025,500	122
2010-10-01	124	125	122	123	1,153,000	123
2010-09-30	125	127	123	123	1,001,000	123
2010-09-29	123	127	123	127	1,242,500	127
2010-09-28	126	126	121	122	2,483,000	122
2010-09-27	130	130	125	127	1,500,500	127
2010-09-24	128	131	128	129	2,396,500	129
2010-09-22	126	132	125	130	5,072,000	130
2010-09-21	123	128	123	126	3,476,500	126
2010-09-17	120	122	116	121	2,936,000	121
2010-09-16	121	122	118	120	1,465,500	120
2010-09-15	119	122	116	120	1,976,000	120
2010-09-14	120	121	118	120	1,474,500	120
2010-09-13	123	123	120	120	588,000	120
2010-09-10	123	125	120	121	1,851,500	121
2010-09-09	121	122	119	121	1,416,000	121
2010-09-08	118	121	117	119	1,607,000	119
2010-09-07	118	125	117	121	3,966,000	121
2010-09-06	116	119	115	119	1,069,000	119
2010-09-03	116	117	113	114	929,500	114
2010-09-02	120	120	115	116	1,391,000	116
2010-09-01	115	118	115	118	1,606,500	118
2010-08-31	112	114	112	114	945,000	114
2010-08-30	114	115	113	115	1,384,500	115
2010-08-27	109	112	108	112	1,047,000	112
2010-08-26	109	110	108	110	1,135,500	110
2010-08-25	106	108	106	107	898,000	107
2010-08-24	109	110	107	109	1,927,000	109
2010-08-23	113	114	110	110	1,373,000	110
2010-08-20	114	117	114	114	1,085,500	114
2010-08-19	115	118	115	118	1,125,500	118
2010-08-18	117	117	113	115	1,312,500	115
2010-08-17	114	116	113	115	767,000	115
2010-08-16	117	117	115	115	1,131,500	115
2010-08-13	118	120	116	119	1,354,500	119
2010-08-12	118	119	115	117	2,835,000	117
2010-08-11	124	125	121	121	1,359,500	121
2010-08-10	129	131	125	125	2,756,500	125
2010-08-09	130	131	128	129	3,707,000	129
2010-08-06	129	135	129	133	3,034,500	133
2010-08-05	128	130	128	128	1,147,000	128
2010-08-04	130	130	126	126	1,767,000	126
2010-08-03	130	131	127	131	2,525,500	131
2010-08-02	127	130	125	127	1,717,000	127
2010-07-30	131	131	127	127	1,225,000	127
2010-07-29	128	132	127	132	1,799,000	132
2010-07-28	127	129	126	129	879,500	129
2010-07-27	128	128	126	127	839,000	127
2010-07-26	125	128	124	126	1,112,500	126
2010-07-23	122	124	121	122	863,500	122
2010-07-22	121	122	119	119	1,129,500	119
2010-07-21	125	126	121	123	1,161,000	123
2010-07-20	122	125	122	124	1,443,000	124
2010-07-16	127	127	124	126	1,522,500	126
2010-07-15	129	129	127	128	982,500	128
2010-07-14	131	131	129	130	1,566,000	130
2010-07-13	130	131	127	128	876,000	128
2010-07-12	129	132	128	129	1,199,500	129
2010-07-09	129	130	126	128	1,165,000	128
2010-07-08	131	133	128	129	2,952,000	129
2010-07-07	129	130	125	126	2,126,000	126
2010-07-06	128	129	123	129	3,061,000	129
2010-07-05	127	129	126	129	1,461,500	129
2010-07-02	122	132	121	126	3,250,500	126
2010-07-01	122	124	120	122	2,327,000	122
2010-06-30	122	125	120	124	3,878,500	124
2010-06-29	135	136	125	125	4,711,000	125
2010-06-28	142	143	134	135	3,361,500	135
2010-06-25	144	146	142	142	2,167,500	142
2010-06-24	146	150	146	147	4,033,000	147
2010-06-23	148	150	145	146	4,326,500	146
2010-06-22	148	155	147	151	8,912,000	151
2010-06-21	146	150	145	148	2,907,000	148
2010-06-18	147	147	145	145	1,239,500	145
2010-06-17	150	150	147	148	1,333,000	148
2010-06-16	153	153	149	150	2,269,000	150
2010-06-15	147	153	146	149	2,958,000	149
2010-06-14	147	151	146	148	2,327,500	148
2010-06-11	149	149	145	146	1,988,000	146
2010-06-10	144	145	142	144	1,308,500	144
2010-06-09	148	150	141	142	3,842,500	142
2010-06-08	152	157	146	147	4,168,500	147
2010-06-07	155	157	151	154	2,578,500	154
2010-06-04	162	165	159	161	2,255,000	161
2010-06-03	163	164	160	163	2,004,000	163
2010-06-02	157	163	157	158	2,928,000	158
2010-06-01	168	168	159	161	4,920,000	161
2010-05-31	160	168	158	168	4,172,500	168
2010-05-28	159	161	157	160	4,515,500	160
2010-05-27	144	157	144	155	6,117,500	155
2010-05-26	147	148	140	144	3,241,500	144
2010-05-25	147	151	142	145	4,275,500	145
2010-05-24	145	150	142	150	3,623,500	150
2010-05-21	141	146	140	145	5,783,000	145
2010-05-20	151	157	147	148	4,180,500	148
2010-05-19	146	156	140	156	6,753,500	156
2010-05-18	169	170	150	151	5,707,500	151
2010-05-17	170	177	163	165	7,929,000	165
2010-05-14	166	167	162	165	3,474,500	165
2010-05-13	166	170	162	170	4,456,500	170
2010-05-12	162	167	157	161	3,065,500	161
2010-05-11	172	173	157	160	6,403,500	160
2010-05-10	155	169	155	167	5,126,000	167
2010-05-07	150	161	148	156	7,476,000	156
2010-05-06	171	172	162	163	4,549,000	163
2010-04-30	179	179	175	177	2,631,000	177
2010-04-28	176	179	174	175	4,993,500	175
2010-04-27	187	187	179	181	6,098,500	181
2010-04-26	193	195	189	189	3,892,500	189
2010-04-23	191	197	189	189	9,469,000	189
2010-04-22	182	190	179	189	8,710,500	189
2010-04-21	176	185	176	183	6,903,500	183
2010-04-20	175	181	171	172	3,076,000	172
2010-04-19	172	179	172	175	3,407,000	175
2010-04-16	178	180	170	177	5,948,500	177
2010-04-15	182	186	180	181	4,632,500	181
2010-04-14	187	189	179	181	6,981,500	181
2010-04-13	177	185	168	185	9,292,500	185
2010-04-12	182	193	170	175	22,179,500	175
2010-04-09	153	175	153	172	17,164,000	172
2010-04-08	147	153	146	151	5,155,500	151
2010-04-07	144	151	142	150	5,613,000	150
2010-04-06	150	150	141	143	4,918,500	143
2010-04-05	150	151	148	149	4,518,000	149
2010-04-02	141	146	140	146	5,718,500	146
2010-04-01	139	142	137	140	2,740,500	140
2010-03-31	141	142	139	140	1,627,000	140
2010-03-30	139	142	138	141	4,015,500	141
2010-03-29	135	139	135	136	1,904,000	136
2010-03-26	133	139	132	137	3,926,500	137
2010-03-25	134	134	132	134	1,679,000	134
2010-03-24	131	134	127	134	3,485,000	134
2010-03-23	133	135	130	132	2,394,000	132
2010-03-19	137	138	134	135	1,854,500	135
2010-03-18	137	137	133	135	3,717,500	135
2010-03-17	129	138	129	137	4,449,500	137
2010-03-16	131	132	128	129	1,518,500	129
2010-03-15	129	133	128	131	3,498,500	131
2010-03-12	127	128	124	126	1,626,000	126
2010-03-11	125	127	124	125	2,218,500	125
2010-03-10	124	125	122	124	2,494,500	124
2010-03-09	120	126	118	124	5,479,000	124
2010-03-08	119	120	117	120	2,701,000	120
2010-03-05	115	117	115	117	1,075,000	117
2010-03-04	115	117	114	114	1,592,500	114
2010-03-03	113	116	113	116	1,347,500	116
2010-03-02	115	116	112	113	1,598,500	113
2010-03-01	113	117	112	115	3,070,500	115
2010-02-26	112	114	110	114	1,721,500	114
2010-02-25	111	113	110	112	2,915,000	112
2010-02-24	108	112	108	110	1,699,500	110
2010-02-23	106	111	106	110	3,818,000	110
2010-02-22	106	107	105	106	643,500	106
2010-02-19	107	109	104	105	1,411,500	105
2010-02-18	109	110	106	107	1,030,500	107
2010-02-17	107	109	106	109	1,607,000	109
2010-02-16	105	107	105	106	538,000	106
2010-02-15	105	106	104	105	673,000	105
2010-02-12	105	106	103	104	1,641,000	104
2010-02-10	109	109	104	104	1,783,000	104
2010-02-09	106	109	105	108	2,685,000	108
2010-02-08	112	114	106	106	8,344,000	106
2010-02-05	100	102	99	100	685,500	100
2010-02-04	101	103	100	102	771,500	102
2010-02-03	101	103	100	102	701,000	102
2010-02-02	100	101	99	100	680,000	100
2010-02-01	100	100	97	98	876,000	98
2010-01-29	100	102	100	100	718,000	100
2010-01-28	101	103	101	103	827,000	103
2010-01-27	102	103	101	101	435,000	101
2010-01-26	105	107	101	102	1,767,500	102
2010-01-25	104	105	103	104	620,000	104
2010-01-22	105	106	104	106	933,000	106
2010-01-21	104	108	104	108	903,500	108
2010-01-20	105	106	104	106	606,000	106
2010-01-19	106	107	104	105	856,000	105
2010-01-18	106	107	105	107	529,500	107
2010-01-15	108	108	105	107	967,000	107
2010-01-14	107	108	106	108	931,000	108
2010-01-13	109	109	106	106	2,026,500	106
2010-01-12	110	111	108	109	1,449,000	109
2010-01-08	109	110	107	109	942,000	109
2010-01-07	107	110	107	109	3,443,000	109
2010-01-06	107	109	105	108	2,460,000	108
2010-01-05	105	107	104	107	1,104,500	107
2010-01-04	105	105	103	104	407,000	104

分割・併合履歴：なし