3315 日本コークス工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	113	114	109	111	1,366,500	111
2012-12-27	109	113	108	111	2,490,500	111
2012-12-26	105	108	105	108	853,000	108
2012-12-25	107	107	105	105	800,500	105
2012-12-21	107	108	104	106	1,349,000	106
2012-12-20	108	108	106	107	873,500	107
2012-12-19	106	108	106	108	1,781,500	108
2012-12-18	104	105	103	104	717,500	104
2012-12-17	105	105	103	104	758,500	104
2012-12-14	104	106	103	105	1,454,500	105
2012-12-13	103	106	103	105	2,699,500	105
2012-12-12	100	103	100	101	1,388,000	101
2012-12-11	101	101	99	100	915,000	100
2012-12-10	102	104	101	101	2,607,000	101
2012-12-07	101	101	100	101	332,500	101
2012-12-06	101	101	100	101	572,000	101
2012-12-05	100	101	99	100	946,500	100
2012-12-04	99	100	98	100	378,000	100
2012-12-03	99	101	99	99	611,000	99
2012-11-30	100	100	99	99	407,500	99
2012-11-29	98	100	98	99	597,500	99
2012-11-28	100	100	97	97	1,081,500	97
2012-11-27	100	102	100	100	840,000	100
2012-11-26	101	102	100	102	1,515,000	102
2012-11-22	98	101	96	100	1,713,500	100
2012-11-21	96	98	95	96	1,306,500	96
2012-11-20	96	97	95	95	1,298,000	95
2012-11-19	96	96	95	95	659,000	95
2012-11-16	95	95	94	95	660,500	95
2012-11-15	93	95	92	95	682,000	95
2012-11-14	92	93	92	92	199,500	92
2012-11-13	93	93	92	92	323,500	92
2012-11-12	93	94	93	94	215,500	94
2012-11-09	93	94	92	92	799,000	92
2012-11-08	94	95	93	93	454,500	93
2012-11-07	94	95	94	95	485,000	95
2012-11-06	97	97	94	94	839,000	94
2012-11-05	96	98	95	95	1,435,000	95
2012-11-02	95	97	94	96	842,500	96
2012-11-01	95	95	93	94	466,000	94
2012-10-31	94	95	93	94	377,000	94
2012-10-30	95	95	94	94	281,000	94
2012-10-29	95	97	94	94	551,500	94
2012-10-26	96	96	94	95	750,000	95
2012-10-25	94	96	94	96	427,500	96
2012-10-24	95	96	94	94	541,000	94
2012-10-23	99	99	95	97	538,500	97
2012-10-22	95	98	95	98	1,196,000	98
2012-10-19	95	97	95	96	550,000	96
2012-10-18	96	96	95	95	701,500	95
2012-10-17	94	96	94	95	725,000	95
2012-10-16	94	95	93	93	334,500	93
2012-10-15	92	94	92	93	193,000	93
2012-10-12	93	94	92	92	516,500	92
2012-10-11	91	94	91	92	609,500	92
2012-10-10	92	93	92	92	328,500	92
2012-10-09	93	94	92	93	767,000	93
2012-10-05	96	96	94	94	520,500	94
2012-10-04	95	96	94	95	715,500	95
2012-10-03	96	97	95	95	384,000	95
2012-10-02	98	98	96	96	262,500	96
2012-10-01	98	99	97	98	129,500	98
2012-09-28	98	99	97	99	547,000	99
2012-09-27	96	98	96	97	524,500	97
2012-09-26	97	99	97	97	643,000	97
2012-09-25	101	102	99	100	1,304,000	100
2012-09-24	100	100	97	97	524,500	97
2012-09-21	96	100	96	100	1,499,000	100
2012-09-20	98	99	96	96	834,500	96
2012-09-19	99	100	98	98	936,500	98
2012-09-18	99	101	99	100	854,500	100
2012-09-14	98	101	98	98	1,780,000	98
2012-09-13	97	98	96	97	562,500	97
2012-09-12	95	97	94	97	649,500	97
2012-09-11	95	96	94	96	365,500	96
2012-09-10	93	98	92	95	790,000	95
2012-09-07	93	94	92	93	903,500	93
2012-09-06	92	93	91	91	453,500	91
2012-09-05	94	95	91	91	606,000	91
2012-09-04	94	95	94	94	225,000	94
2012-09-03	95	96	93	94	594,000	94
2012-08-31	95	96	95	95	259,500	95
2012-08-30	96	97	95	95	235,500	95
2012-08-29	95	97	95	97	526,500	97
2012-08-28	98	98	96	97	299,500	97
2012-08-27	98	100	98	98	379,500	98
2012-08-24	99	99	97	97	289,000	97
2012-08-23	99	100	98	99	318,000	99
2012-08-22	99	100	99	99	497,000	99
2012-08-21	103	103	100	100	672,500	100
2012-08-20	103	104	102	103	630,500	103
2012-08-17	105	105	102	102	777,000	102
2012-08-16	103	106	103	105	1,068,000	105
2012-08-15	100	105	100	104	2,217,500	104
2012-08-14	97	99	95	97	469,500	97
2012-08-13	97	98	96	96	447,500	96
2012-08-10	96	100	95	98	1,184,000	98
2012-08-09	94	97	94	97	583,500	97
2012-08-08	95	97	94	94	547,000	94
2012-08-07	93	95	92	95	450,500	95
2012-08-06	95	95	93	93	438,500	93
2012-08-03	93	94	92	94	288,000	94
2012-08-02	92	95	91	95	590,000	95
2012-08-01	93	94	91	93	804,500	93
2012-07-31	94	96	93	96	502,500	96
2012-07-30	96	97	93	95	526,000	95
2012-07-27	95	96	94	95	517,500	95
2012-07-26	92	93	91	93	1,099,000	93
2012-07-25	95	95	91	91	1,090,000	91
2012-07-24	94	97	93	96	693,000	96
2012-07-23	97	97	95	95	497,500	95
2012-07-20	100	100	97	97	718,000	97
2012-07-19	100	101	99	100	633,500	100
2012-07-18	102	103	100	100	307,500	100
2012-07-17	105	105	101	101	378,000	101
2012-07-13	100	104	100	103	211,000	103
2012-07-12	103	103	101	102	415,000	102
2012-07-11	104	105	101	103	944,500	103
2012-07-10	109	110	104	105	655,500	105
2012-07-09	108	109	107	108	490,500	108
2012-07-06	110	111	109	110	433,500	110
2012-07-05	112	113	108	110	929,000	110
2012-07-04	115	115	111	112	1,697,500	112
2012-07-03	107	112	107	111	2,064,000	111
2012-07-02	107	107	105	107	465,500	107
2012-06-29	105	106	103	104	1,041,000	104
2012-06-28	103	106	103	105	844,500	105
2012-06-27	105	105	103	103	462,500	103
2012-06-26	102	105	101	104	682,500	104
2012-06-25	104	105	103	103	549,500	103
2012-06-22	102	105	102	103	506,500	103
2012-06-21	104	105	103	105	512,000	105
2012-06-20	102	104	101	103	655,000	103
2012-06-19	101	102	100	100	479,500	100
2012-06-18	102	103	101	102	808,500	102
2012-06-15	99	100	98	100	586,000	100
2012-06-14	98	99	98	98	192,500	98
2012-06-13	101	101	99	99	360,000	99
2012-06-12	97	99	97	99	412,000	99
2012-06-11	97	101	97	99	896,500	99
2012-06-08	99	99	95	95	550,000	95
2012-06-07	98	100	98	98	725,000	98
2012-06-06	94	98	93	97	719,000	97
2012-06-05	91	93	91	93	686,500	93
2012-06-04	92	93	90	90	1,206,000	90
2012-06-01	96	97	94	94	595,000	94
2012-05-31	96	98	95	98	480,500	98
2012-05-30	99	99	97	97	377,000	97
2012-05-29	96	99	95	99	648,500	99
2012-05-28	98	98	96	96	625,500	96
2012-05-25	99	100	97	98	495,500	98
2012-05-24	98	99	98	98	256,000	98
2012-05-23	100	100	97	97	647,000	97
2012-05-22	100	100	99	99	440,000	99
2012-05-21	97	98	96	97	1,142,000	97
2012-05-18	98	99	96	96	847,000	96
2012-05-17	97	101	97	101	661,000	101
2012-05-16	98	102	97	97	835,000	97
2012-05-15	98	99	95	98	1,363,000	98
2012-05-14	99	101	98	100	917,500	100
2012-05-11	105	105	101	101	1,024,000	101
2012-05-10	104	106	104	105	555,500	105
2012-05-09	108	108	106	106	493,000	106
2012-05-08	108	109	107	109	507,000	109
2012-05-07	110	111	107	108	1,259,500	108
2012-05-02	111	114	111	114	533,500	114
2012-05-01	114	115	111	111	553,500	111
2012-04-27	115	116	114	115	649,500	115
2012-04-26	115	116	114	114	454,000	114
2012-04-25	116	116	113	114	367,500	114
2012-04-24	114	115	113	114	401,000	114
2012-04-23	117	118	114	115	695,000	115
2012-04-20	117	117	115	117	459,500	117
2012-04-19	116	117	115	116	673,000	116
2012-04-18	116	117	115	117	526,500	117
2012-04-17	114	115	113	114	369,500	114
2012-04-16	115	115	113	114	586,000	114
2012-04-13	117	118	115	116	1,307,000	116
2012-04-12	114	116	113	115	1,425,500	115
2012-04-11	109	113	109	112	1,006,500	112
2012-04-10	115	118	112	113	1,757,500	113
2012-04-09	116	117	115	115	1,137,000	115
2012-04-06	119	119	117	118	1,650,000	118
2012-04-05	119	120	118	120	1,227,500	120
2012-04-04	122	123	119	121	1,467,000	121
2012-04-03	124	124	121	122	1,092,500	122
2012-04-02	125	126	124	124	981,500	124
2012-03-30	125	127	124	125	806,500	125
2012-03-29	125	126	124	125	1,299,000	125
2012-03-28	127	129	126	126	1,948,000	126
2012-03-27	130	131	129	131	2,336,000	131
2012-03-26	130	131	128	129	1,144,000	129
2012-03-23	128	130	128	129	1,606,000	129
2012-03-22	130	134	129	129	3,510,500	129
2012-03-21	131	132	128	129	2,877,000	129
2012-03-19	130	133	130	133	2,232,000	133
2012-03-16	130	131	128	130	1,945,500	130
2012-03-15	132	133	129	131	1,817,500	131
2012-03-14	134	134	132	132	1,358,500	132
2012-03-13	133	134	132	132	1,807,500	132
2012-03-12	137	138	133	134	8,590,000	134
2012-03-09	125	127	125	127	1,048,000	127
2012-03-08	124	127	123	124	2,641,500	124
2012-03-07	121	122	120	122	829,500	122
2012-03-06	122	124	122	123	1,535,500	123
2012-03-05	124	125	122	123	1,291,000	123
2012-03-02	125	126	123	125	762,000	125
2012-03-01	126	128	122	124	2,446,500	124
2012-02-29	126	128	126	126	2,658,000	126
2012-02-28	132	132	124	126	9,111,000	126
2012-02-27	139	140	133	134	3,063,500	134
2012-02-24	135	138	135	137	2,431,000	137
2012-02-23	134	139	130	136	4,933,500	136
2012-02-22	133	137	128	133	6,491,500	133
2012-02-21	120	135	120	134	11,893,500	134
2012-02-20	119	120	117	119	2,157,500	119
2012-02-17	118	119	116	116	1,414,500	116
2012-02-16	115	119	115	116	3,326,000	116
2012-02-15	114	116	113	115	1,213,000	115
2012-02-14	114	114	112	114	1,196,000	114
2012-02-13	113	115	113	114	606,500	114
2012-02-10	116	117	113	113	1,187,000	113
2012-02-09	114	117	114	116	2,787,000	116
2012-02-08	114	115	113	113	1,292,000	113
2012-02-07	113	114	112	114	751,000	114
2012-02-06	113	115	111	112	2,270,500	112
2012-02-03	113	114	112	113	965,500	113
2012-02-02	114	115	113	114	930,000	114
2012-02-01	112	115	112	114	1,614,500	114
2012-01-31	112	113	111	113	740,500	113
2012-01-30	114	115	113	113	653,500	113
2012-01-27	115	117	113	115	1,947,500	115
2012-01-26	118	121	116	116	2,933,500	116
2012-01-25	116	118	114	117	1,767,000	117
2012-01-24	114	121	114	116	5,585,000	116
2012-01-23	113	114	111	114	1,210,000	114
2012-01-20	114	115	110	112	2,262,500	112
2012-01-19	111	114	110	113	1,803,000	113
2012-01-18	110	113	109	110	3,336,000	110
2012-01-17	105	110	105	108	3,201,000	108
2012-01-16	104	106	103	104	887,500	104
2012-01-13	106	107	104	105	690,500	105
2012-01-12	108	108	105	106	2,089,000	106
2012-01-11	100	111	100	108	7,149,000	108
2012-01-10	99	100	99	99	746,500	99
2012-01-06	100	101	98	98	884,000	98
2012-01-05	102	102	100	100	362,000	100
2012-01-04	100	102	99	102	943,000	102

分割・併合履歴：なし