3315 日本コークス工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	97	99	97	99	263,500	99
2011-12-29	96	98	96	97	440,000	97
2011-12-28	98	98	97	97	483,000	97
2011-12-27	98	99	98	98	294,000	98
2011-12-26	99	100	98	99	559,500	99
2011-12-22	100	100	98	98	524,500	98
2011-12-21	101	102	99	99	617,000	99
2011-12-20	98	101	98	100	598,000	100
2011-12-19	100	100	96	97	897,000	97
2011-12-16	100	100	99	100	521,000	100
2011-12-15	102	103	99	99	1,278,500	99
2011-12-14	106	106	103	104	870,500	104
2011-12-13	105	108	105	107	798,500	107
2011-12-12	105	107	104	106	1,429,500	106
2011-12-09	102	103	101	103	861,000	103
2011-12-08	105	105	103	103	469,000	103
2011-12-07	103	105	102	104	639,500	104
2011-12-06	106	106	102	103	766,500	103
2011-12-05	103	106	103	106	1,227,500	106
2011-12-02	101	104	100	103	1,252,000	103
2011-12-01	102	103	100	101	1,235,000	101
2011-11-30	98	100	97	100	642,500	100
2011-11-29	98	100	97	99	764,000	99
2011-11-28	93	98	93	96	1,386,000	96
2011-11-25	90	92	90	92	822,000	92
2011-11-24	93	94	91	92	955,000	92
2011-11-22	92	96	92	95	1,595,500	95
2011-11-21	97	98	95	95	682,000	95
2011-11-18	97	98	96	98	881,500	98
2011-11-17	97	100	97	99	1,333,500	99
2011-11-16	99	99	97	98	1,091,500	98
2011-11-15	99	101	99	100	402,000	100
2011-11-14	100	101	99	101	809,000	101
2011-11-11	99	100	97	99	900,500	99
2011-11-10	99	100	98	99	1,273,500	99
2011-11-09	101	102	100	101	849,500	101
2011-11-08	106	106	100	100	1,990,500	100
2011-11-07	107	108	104	106	2,467,500	106
2011-11-04	112	114	111	113	2,056,500	113
2011-11-02	110	111	109	110	1,201,500	110
2011-11-01	108	115	107	112	3,368,000	112
2011-10-31	108	110	107	109	663,000	109
2011-10-28	109	110	107	107	1,470,000	107
2011-10-27	106	108	104	107	1,259,000	107
2011-10-26	104	107	103	105	1,357,000	105
2011-10-25	107	108	105	106	617,000	106
2011-10-24	105	107	104	107	906,000	107
2011-10-21	105	106	103	103	639,500	103
2011-10-20	107	108	104	104	630,000	104
2011-10-19	110	110	107	107	519,500	107
2011-10-18	107	109	107	107	517,000	107
2011-10-17	110	111	109	110	732,000	110
2011-10-14	108	109	107	108	685,500	108
2011-10-13	108	110	108	108	1,284,500	108
2011-10-12	104	107	103	107	1,194,500	107
2011-10-11	105	106	103	105	1,356,500	105
2011-10-07	100	103	100	102	2,115,000	102
2011-10-06	99	100	98	98	1,204,500	98
2011-10-05	100	100	97	97	1,399,000	97
2011-10-04	96	99	96	98	1,618,500	98
2011-10-03	100	101	98	99	1,700,000	99
2011-09-30	104	105	100	102	1,586,000	102
2011-09-29	99	105	99	104	1,701,000	104
2011-09-28	100	102	100	101	1,461,000	101
2011-09-27	100	101	98	99	1,625,500	99
2011-09-26	103	104	98	98	1,945,000	98
2011-09-22	104	105	104	104	1,090,000	104
2011-09-21	108	109	106	106	1,199,500	106
2011-09-20	110	110	107	108	849,000	108
2011-09-16	109	112	109	111	1,440,500	111
2011-09-15	109	109	106	108	1,444,500	108
2011-09-14	112	113	106	106	1,647,500	106
2011-09-13	112	112	110	111	717,000	111
2011-09-12	111	113	110	110	674,500	110
2011-09-09	115	115	112	113	547,500	113
2011-09-08	117	117	114	115	410,500	115
2011-09-07	114	116	113	114	689,000	114
2011-09-06	116	116	113	113	639,000	113
2011-09-05	117	118	116	116	382,500	116
2011-09-02	121	122	118	119	1,064,000	119
2011-09-01	122	124	121	123	933,000	123
2011-08-31	122	122	121	122	316,000	122
2011-08-30	123	124	122	123	617,500	123
2011-08-29	119	123	118	120	646,000	120
2011-08-26	115	119	114	119	833,500	119
2011-08-25	113	119	113	116	987,500	116
2011-08-24	116	117	112	113	943,000	113
2011-08-23	113	115	112	114	854,000	114
2011-08-22	113	115	110	110	975,000	110
2011-08-19	113	117	113	114	968,000	114
2011-08-18	122	122	117	117	1,097,000	117
2011-08-17	122	123	121	122	515,000	122
2011-08-16	123	125	122	122	1,100,500	122
2011-08-15	121	123	121	121	662,500	121
2011-08-12	123	124	119	119	1,287,500	119
2011-08-11	115	119	114	119	1,122,500	119
2011-08-10	119	123	118	120	2,153,500	120
2011-08-09	108	116	107	114	3,678,000	114
2011-08-08	125	126	114	115	3,282,000	115
2011-08-05	123	130	123	128	1,988,500	128
2011-08-04	132	133	129	132	2,042,500	132
2011-08-03	133	134	131	131	1,136,500	131
2011-08-02	138	138	135	136	676,000	136
2011-08-01	137	139	137	139	941,000	139
2011-07-29	137	138	136	136	620,000	136
2011-07-28	139	139	136	136	740,500	136
2011-07-27	140	142	139	140	1,427,000	140
2011-07-26	135	143	135	142	2,876,000	142
2011-07-25	135	137	134	134	1,203,000	134
2011-07-22	134	135	133	135	1,011,500	135
2011-07-21	135	135	133	133	563,000	133
2011-07-20	135	136	133	134	1,577,000	134
2011-07-19	134	135	133	133	1,326,500	133
2011-07-15	136	137	135	136	978,000	136
2011-07-14	139	141	137	137	1,548,500	137
2011-07-13	138	141	137	140	802,500	140
2011-07-12	142	142	139	139	1,233,000	139
2011-07-11	144	145	142	144	924,500	144
2011-07-08	146	147	143	144	2,529,000	144
2011-07-07	143	146	142	144	2,039,000	144
2011-07-06	141	144	140	144	1,914,000	144
2011-07-05	142	142	140	140	766,000	140
2011-07-04	143	143	140	141	1,334,000	141
2011-07-01	140	143	138	140	1,760,500	140
2011-06-30	142	142	136	138	1,651,000	138
2011-06-29	144	146	140	142	2,255,000	142
2011-06-28	133	142	133	141	2,982,500	141
2011-06-27	132	133	131	132	673,000	132
2011-06-24	133	134	131	132	834,500	132
2011-06-23	135	135	133	134	899,000	134
2011-06-22	133	136	133	136	1,603,500	136
2011-06-21	132	133	130	133	880,000	133
2011-06-20	131	132	129	130	1,220,000	130
2011-06-17	132	132	129	131	1,346,000	131
2011-06-16	130	131	128	128	1,329,500	128
2011-06-15	133	133	131	132	508,000	132
2011-06-14	128	132	128	131	790,000	131
2011-06-13	128	129	127	128	503,500	128
2011-06-10	130	131	129	129	991,500	129
2011-06-09	129	130	127	129	533,000	129
2011-06-08	132	133	128	130	1,039,500	130
2011-06-07	127	132	126	132	1,283,000	132
2011-06-06	131	131	125	128	1,821,000	128
2011-06-03	135	136	131	131	1,667,000	131
2011-06-02	135	136	134	136	973,000	136
2011-06-01	136	140	135	139	1,678,500	139
2011-05-31	135	137	134	135	2,273,000	135
2011-05-30	137	137	135	135	1,500,000	135
2011-05-27	131	135	130	134	3,009,500	134
2011-05-26	132	133	130	131	3,448,500	131
2011-05-25	134	136	132	133	1,070,500	133
2011-05-24	134	136	130	136	2,469,500	136
2011-05-23	138	138	135	136	1,468,000	136
2011-05-20	139	141	138	139	1,257,500	139
2011-05-19	144	145	139	140	1,759,000	140
2011-05-18	138	143	136	142	2,438,000	142
2011-05-17	137	140	135	137	3,523,500	137
2011-05-16	152	152	135	135	6,647,000	135
2011-05-13	163	163	155	155	3,489,500	155
2011-05-12	160	166	159	162	4,857,500	162
2011-05-11	160	161	158	161	3,175,000	161
2011-05-10	157	159	155	157	1,519,500	157
2011-05-09	160	162	155	156	3,582,500	156
2011-05-06	154	156	154	156	1,288,000	156
2011-05-02	155	158	154	157	1,705,000	157
2011-04-28	153	155	152	154	902,500	154
2011-04-27	154	155	153	153	1,087,500	153
2011-04-26	154	155	152	154	793,500	154
2011-04-25	156	157	153	154	1,386,000	154
2011-04-22	153	157	150	156	2,004,000	156
2011-04-21	156	156	153	153	1,261,000	153
2011-04-20	156	157	153	154	1,673,500	154
2011-04-19	155	157	154	155	1,801,000	155
2011-04-18	159	160	157	157	2,030,000	157
2011-04-15	160	164	157	157	3,650,500	157
2011-04-14	158	160	156	159	1,765,500	159
2011-04-13	158	161	155	158	2,856,500	158
2011-04-12	163	166	157	158	4,737,000	158
2011-04-11	160	167	160	165	5,169,000	165
2011-04-08	157	163	156	160	3,622,000	160
2011-04-07	163	165	158	159	3,173,000	159
2011-04-06	169	172	161	163	5,901,000	163
2011-04-05	170	171	163	167	4,114,500	167
2011-04-04	177	178	169	171	7,105,500	171
2011-04-01	166	177	165	174	10,147,000	174
2011-03-31	175	176	166	166	6,526,500	166
2011-03-30	177	178	173	174	3,608,500	174
2011-03-29	177	177	169	176	5,324,000	176
2011-03-28	173	182	166	174	10,456,500	174
2011-03-25	183	191	167	173	17,213,000	173
2011-03-24	158	184	157	180	33,821,000	180
2011-03-23	148	157	147	153	6,241,000	153
2011-03-22	151	154	148	150	5,304,000	150
2011-03-18	137	142	136	141	6,079,000	141
2011-03-17	111	133	110	127	6,889,500	127
2011-03-16	109	118	107	116	6,628,500	116
2011-03-15	119	123	84	105	9,438,000	105
2011-03-14	126	135	113	119	7,128,000	119
2011-03-11	153	155	151	151	1,819,500	151
2011-03-10	159	160	156	156	1,581,000	156
2011-03-09	161	162	158	160	1,336,000	160
2011-03-08	160	161	159	159	1,091,000	159
2011-03-07	162	164	159	161	2,317,000	161
2011-03-04	166	167	162	164	1,476,000	164
2011-03-03	164	165	161	163	2,107,500	163
2011-03-02	163	165	162	164	1,846,000	164
2011-03-01	164	167	163	166	2,761,000	166
2011-02-28	160	162	157	161	1,844,000	161
2011-02-25	154	159	153	157	1,928,500	157
2011-02-24	159	162	156	156	3,552,500	156
2011-02-23	162	165	161	161	3,085,000	161
2011-02-22	170	171	166	166	2,421,000	166
2011-02-21	169	170	165	170	3,147,500	170
2011-02-18	169	171	168	170	2,200,000	170
2011-02-17	172	173	168	170	4,574,000	170
2011-02-16	173	174	172	172	1,611,500	172
2011-02-15	174	175	173	174	1,578,000	174
2011-02-14	171	175	170	173	2,473,500	173
2011-02-10	171	171	167	170	2,718,000	170
2011-02-09	170	171	167	170	2,486,500	170
2011-02-08	176	177	169	171	4,468,500	171
2011-02-07	173	177	172	176	4,482,500	176
2011-02-04	183	184	179	181	4,997,000	181
2011-02-03	178	182	178	180	4,153,000	180
2011-02-02	178	180	177	179	2,431,000	179
2011-02-01	171	176	171	176	3,758,000	176
2011-01-31	167	172	165	171	2,514,500	171
2011-01-28	173	174	169	170	1,366,500	170
2011-01-27	173	174	170	173	2,484,500	173
2011-01-26	173	173	171	171	1,148,000	171
2011-01-25	173	174	172	174	1,455,000	174
2011-01-24	168	170	165	170	1,799,000	170
2011-01-21	178	178	168	169	4,338,000	169
2011-01-20	183	183	176	178	4,943,000	178
2011-01-19	179	184	178	184	5,221,000	184
2011-01-18	179	180	176	178	2,185,500	178
2011-01-17	179	181	178	178	2,536,000	178
2011-01-14	178	179	176	177	1,853,500	177
2011-01-13	181	183	174	178	5,678,500	178
2011-01-12	173	177	172	177	6,245,500	177
2011-01-11	165	172	165	170	4,166,500	170
2011-01-07	166	167	165	165	1,653,500	165
2011-01-06	168	169	166	166	2,014,000	166
2011-01-05	166	167	164	165	2,015,000	165
2011-01-04	165	169	164	167	6,647,000	167

分割・併合履歴：なし