3315 日本コークス工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301331351321353,054,700135
2013-12-271311331301331,895,000133
2013-12-261301331291323,015,000132
2013-12-251291291271291,435,900129
2013-12-24130130128129880,600129
2013-12-201301311281291,316,600129
2013-12-191321321291312,571,000131
2013-12-181281301271301,568,900130
2013-12-171271281261281,005,300128
2013-12-16128129126126697,500126
2013-12-131271291271271,325,000127
2013-12-12127129127128756,600128
2013-12-11129130128128769,100128
2013-12-101301301281301,321,300130
2013-12-091291311271302,430,700130
2013-12-061261281251261,580,300126
2013-12-051271291261281,464,600128
2013-12-041281301271281,750,200128
2013-12-031321321291301,820,600130
2013-12-02132132131132751,400132
2013-11-291331341311322,424,900132
2013-11-281361371321335,390,700133
2013-11-271291331281338,542,300133
2013-11-261261271251271,266,300127
2013-11-251271281251273,175,400127
2013-11-221251261231243,197,300124
2013-11-211221241221231,875,600123
2013-11-201201241201222,597,600122
2013-11-19121122120120898,900120
2013-11-181221221201212,139,600121
2013-11-151201211191212,642,700121
2013-11-141201221191202,754,600120
2013-11-131191201181191,673,400119
2013-11-121191201181191,339,000119
2013-11-11122122117119906,500119
2013-11-081181201181201,089,700120
2013-11-071201221181202,319,500120
2013-11-061181201171182,650,100118
2013-11-051251251171183,865,900118
2013-11-011251271241251,636,900125
2013-10-311271281231241,294,400124
2013-10-301261311261271,753,400127
2013-10-29126127126126296,100126
2013-10-28126127126126443,500126
2013-10-25128128126127527,700127
2013-10-24127129126128938,100128
2013-10-231291321261282,659,300128
2013-10-22128131128129904,800129
2013-10-21129129128129263,700129
2013-10-18127128126128454,200128
2013-10-17128129126127991,900127
2013-10-16126127125126752,700126
2013-10-151301311251271,135,200127
2013-10-11129130128130758,500130
2013-10-10130131127128749,100128
2013-10-09127129125127655,300127
2013-10-08123127123127960,400127
2013-10-07130131125125796,400125
2013-10-04129130127129981,300129
2013-10-03130132129131979,300131
2013-10-021341351311321,030,500132
2013-10-011371381321362,417,800136
2013-09-301391391351371,843,500137
2013-09-271401421371403,327,000140
2013-09-261401401331391,832,500139
2013-09-251381421361386,153,500138
2013-09-241351391321373,663,500137
2013-09-201351351331352,553,000135
2013-09-191291361281367,012,500136
2013-09-181241291241275,740,000127
2013-09-171231241211231,544,500123
2013-09-131241241201222,112,000122
2013-09-121191241191243,926,500124
2013-09-111221221191191,971,000119
2013-09-101161221161214,733,000121
2013-09-091171171151161,179,500116
2013-09-06115116113115935,500115
2013-09-051161161131151,471,000115
2013-09-041131171131162,860,000116
2013-09-03113114113114560,000114
2013-09-02112114111113734,000113
2013-08-301151161101122,088,000112
2013-08-291121161121162,995,000116
2013-08-281121121091111,153,500111
2013-08-27114115113114427,500114
2013-08-26113115113115567,500115
2013-08-23113114112114583,500114
2013-08-22112114111113654,500113
2013-08-211131141101121,432,000112
2013-08-201141181131132,164,500113
2013-08-19115116114114307,000114
2013-08-16113115113115348,500115
2013-08-15114115113114333,500114
2013-08-14116116113114757,500114
2013-08-13114116113116664,500116
2013-08-12112115112113596,000113
2013-08-091151161121131,671,000113
2013-08-081141171131142,617,500114
2013-08-071161171151151,697,500115
2013-08-061171181141181,766,500118
2013-08-051151171141162,396,000116
2013-08-021121131111121,094,000112
2013-08-011091111081111,273,500111
2013-07-31109110108110541,000110
2013-07-30106110106110699,000110
2013-07-291091091051061,396,500106
2013-07-261121121101101,287,500110
2013-07-25112113111113724,000113
2013-07-24112114112112499,500112
2013-07-23111114111114603,500114
2013-07-221131141101131,340,500113
2013-07-191161171111121,944,500112
2013-07-181121161121163,277,000116
2013-07-17111113110112911,000112
2013-07-16111112111112744,000112
2013-07-121111131111111,078,500111
2013-07-11109112109112839,000112
2013-07-10112112109109674,000109
2013-07-09111112110112911,500112
2013-07-081121141091102,112,000110
2013-07-051091111091111,595,000111
2013-07-04107109106107888,500107
2013-07-031081091061071,352,500107
2013-07-021071081051081,215,000108
2013-07-01105107104107931,000107
2013-06-281031061031041,322,000104
2013-06-271021031001031,138,000103
2013-06-26103104101101997,500101
2013-06-251041051021021,133,000102
2013-06-24107107105105821,500105
2013-06-211031081021062,195,500106
2013-06-201051071041051,217,500105
2013-06-191051071041061,353,000106
2013-06-18105106103103731,000103
2013-06-17103106103104742,000104
2013-06-141041051021042,489,000104
2013-06-131011021001001,285,000100
2013-06-121011041001031,191,500103
2013-06-111061061021031,267,500103
2013-06-101041061031061,871,500106
2013-06-07101103991003,963,000100
2013-06-061051081031042,194,000104
2013-06-051101131071083,436,500108
2013-06-041101101041105,577,500110
2013-06-031121121091093,258,000109
2013-05-311161181131133,891,500113
2013-05-301191201151162,204,500116
2013-05-291211221191201,376,000120
2013-05-281181211181191,754,000119
2013-05-271211221191191,940,500119
2013-05-241251271191223,366,000122
2013-05-231301311231234,454,500123
2013-05-221361371291308,794,500130
2013-05-211251301251303,692,500130
2013-05-201231261231252,666,500125
2013-05-171211241201231,884,000123
2013-05-161231241181202,609,500120
2013-05-151241251221232,018,000123
2013-05-141211231211231,650,000123
2013-05-131271271201205,144,000120
2013-05-101281281261271,156,500127
2013-05-091281291261261,035,000126
2013-05-081281301271271,670,500127
2013-05-071271281261281,168,000128
2013-05-02126126124125617,500125
2013-05-011271271241261,303,000126
2013-04-301251281251261,076,500126
2013-04-261291291251272,701,000127
2013-04-2513513712612914,560,000129
2013-04-241221241221241,463,000124
2013-04-231221231201211,532,000121
2013-04-221211221201221,553,500122
2013-04-191211221191201,002,000120
2013-04-18120122119121792,500121
2013-04-171191201191201,037,000120
2013-04-161181201161182,065,000118
2013-04-151211221181191,589,000119
2013-04-12123124122123957,500123
2013-04-111251251221231,658,500123
2013-04-101221261211234,023,000123
2013-04-091221231211221,703,000122
2013-04-081181211181212,147,500121
2013-04-051211221161172,285,000117
2013-04-041171191151181,512,500118
2013-04-031171191141182,564,500118
2013-04-021151181131162,427,000116
2013-04-011221251201202,593,000120
2013-03-291251251211211,581,500121
2013-03-281261281231252,280,000125
2013-03-271281291261261,944,500126
2013-03-261291341271295,282,500129
2013-03-251311321291291,705,000129
2013-03-221291311291291,444,000129
2013-03-211321331291301,704,500130
2013-03-191321331291303,783,500130
2013-03-1814314313213321,567,500133
2013-03-151261281261281,194,000128
2013-03-14126126124125920,000125
2013-03-13125126124126934,000126
2013-03-121321331261263,299,500126
2013-03-111291341251316,187,000131
2013-03-081251301241284,965,000128
2013-03-071231261231253,198,500125
2013-03-06122123121122725,000122
2013-03-05122123121121635,000121
2013-03-04123124121121954,000121
2013-03-01122123121121601,500121
2013-02-28123123121121660,500121
2013-02-27119121119120698,000120
2013-02-26119122119120514,000120
2013-02-251221221201221,361,500122
2013-02-221201211181191,273,500119
2013-02-21122123120120864,500120
2013-02-20122123122123891,500123
2013-02-191221241211221,082,500122
2013-02-18117121117121875,000121
2013-02-151201211131162,484,000116
2013-02-141201231191211,172,500121
2013-02-131231251191203,062,500120
2013-02-121281291231241,586,000124
2013-02-081301311251262,118,000126
2013-02-071301321281301,781,000130
2013-02-061321341311311,735,000131
2013-02-051321341301302,415,500130
2013-02-041341361321332,838,500133
2013-02-011361361341342,179,000134
2013-01-311391391341363,645,000136
2013-01-301351381341353,084,000135
2013-01-291351411331359,319,000135
2013-01-281311351301345,440,500134
2013-01-251311321281292,072,000129
2013-01-241261281251271,988,000127
2013-01-231291321251265,982,000126
2013-01-2214614812813318,652,500133
2013-01-211171271161267,414,500126
2013-01-181181181151161,275,500116
2013-01-171151181131153,187,000115
2013-01-161191191151151,461,000115
2013-01-151211221191191,388,000119
2013-01-111201221191213,503,000121
2013-01-101201201181181,528,500118
2013-01-091141201141203,139,000120
2013-01-081171171151151,297,000115
2013-01-071151221141166,849,000116
2013-01-041151151121141,442,500114

分割・併合履歴 : なし