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
2013-12-30	133	135	132	135	3,054,700	135
2013-12-27	131	133	130	133	1,895,000	133
2013-12-26	130	133	129	132	3,015,000	132
2013-12-25	129	129	127	129	1,435,900	129
2013-12-24	130	130	128	129	880,600	129
2013-12-20	130	131	128	129	1,316,600	129
2013-12-19	132	132	129	131	2,571,000	131
2013-12-18	128	130	127	130	1,568,900	130
2013-12-17	127	128	126	128	1,005,300	128
2013-12-16	128	129	126	126	697,500	126
2013-12-13	127	129	127	127	1,325,000	127
2013-12-12	127	129	127	128	756,600	128
2013-12-11	129	130	128	128	769,100	128
2013-12-10	130	130	128	130	1,321,300	130
2013-12-09	129	131	127	130	2,430,700	130
2013-12-06	126	128	125	126	1,580,300	126
2013-12-05	127	129	126	128	1,464,600	128
2013-12-04	128	130	127	128	1,750,200	128
2013-12-03	132	132	129	130	1,820,600	130
2013-12-02	132	132	131	132	751,400	132
2013-11-29	133	134	131	132	2,424,900	132
2013-11-28	136	137	132	133	5,390,700	133
2013-11-27	129	133	128	133	8,542,300	133
2013-11-26	126	127	125	127	1,266,300	127
2013-11-25	127	128	125	127	3,175,400	127
2013-11-22	125	126	123	124	3,197,300	124
2013-11-21	122	124	122	123	1,875,600	123
2013-11-20	120	124	120	122	2,597,600	122
2013-11-19	121	122	120	120	898,900	120
2013-11-18	122	122	120	121	2,139,600	121
2013-11-15	120	121	119	121	2,642,700	121
2013-11-14	120	122	119	120	2,754,600	120
2013-11-13	119	120	118	119	1,673,400	119
2013-11-12	119	120	118	119	1,339,000	119
2013-11-11	122	122	117	119	906,500	119
2013-11-08	118	120	118	120	1,089,700	120
2013-11-07	120	122	118	120	2,319,500	120
2013-11-06	118	120	117	118	2,650,100	118
2013-11-05	125	125	117	118	3,865,900	118
2013-11-01	125	127	124	125	1,636,900	125
2013-10-31	127	128	123	124	1,294,400	124
2013-10-30	126	131	126	127	1,753,400	127
2013-10-29	126	127	126	126	296,100	126
2013-10-28	126	127	126	126	443,500	126
2013-10-25	128	128	126	127	527,700	127
2013-10-24	127	129	126	128	938,100	128
2013-10-23	129	132	126	128	2,659,300	128
2013-10-22	128	131	128	129	904,800	129
2013-10-21	129	129	128	129	263,700	129
2013-10-18	127	128	126	128	454,200	128
2013-10-17	128	129	126	127	991,900	127
2013-10-16	126	127	125	126	752,700	126
2013-10-15	130	131	125	127	1,135,200	127
2013-10-11	129	130	128	130	758,500	130
2013-10-10	130	131	127	128	749,100	128
2013-10-09	127	129	125	127	655,300	127
2013-10-08	123	127	123	127	960,400	127
2013-10-07	130	131	125	125	796,400	125
2013-10-04	129	130	127	129	981,300	129
2013-10-03	130	132	129	131	979,300	131
2013-10-02	134	135	131	132	1,030,500	132
2013-10-01	137	138	132	136	2,417,800	136
2013-09-30	139	139	135	137	1,843,500	137
2013-09-27	140	142	137	140	3,327,000	140
2013-09-26	140	140	133	139	1,832,500	139
2013-09-25	138	142	136	138	6,153,500	138
2013-09-24	135	139	132	137	3,663,500	137
2013-09-20	135	135	133	135	2,553,000	135
2013-09-19	129	136	128	136	7,012,500	136
2013-09-18	124	129	124	127	5,740,000	127
2013-09-17	123	124	121	123	1,544,500	123
2013-09-13	124	124	120	122	2,112,000	122
2013-09-12	119	124	119	124	3,926,500	124
2013-09-11	122	122	119	119	1,971,000	119
2013-09-10	116	122	116	121	4,733,000	121
2013-09-09	117	117	115	116	1,179,500	116
2013-09-06	115	116	113	115	935,500	115
2013-09-05	116	116	113	115	1,471,000	115
2013-09-04	113	117	113	116	2,860,000	116
2013-09-03	113	114	113	114	560,000	114
2013-09-02	112	114	111	113	734,000	113
2013-08-30	115	116	110	112	2,088,000	112
2013-08-29	112	116	112	116	2,995,000	116
2013-08-28	112	112	109	111	1,153,500	111
2013-08-27	114	115	113	114	427,500	114
2013-08-26	113	115	113	115	567,500	115
2013-08-23	113	114	112	114	583,500	114
2013-08-22	112	114	111	113	654,500	113
2013-08-21	113	114	110	112	1,432,000	112
2013-08-20	114	118	113	113	2,164,500	113
2013-08-19	115	116	114	114	307,000	114
2013-08-16	113	115	113	115	348,500	115
2013-08-15	114	115	113	114	333,500	114
2013-08-14	116	116	113	114	757,500	114
2013-08-13	114	116	113	116	664,500	116
2013-08-12	112	115	112	113	596,000	113
2013-08-09	115	116	112	113	1,671,000	113
2013-08-08	114	117	113	114	2,617,500	114
2013-08-07	116	117	115	115	1,697,500	115
2013-08-06	117	118	114	118	1,766,500	118
2013-08-05	115	117	114	116	2,396,000	116
2013-08-02	112	113	111	112	1,094,000	112
2013-08-01	109	111	108	111	1,273,500	111
2013-07-31	109	110	108	110	541,000	110
2013-07-30	106	110	106	110	699,000	110
2013-07-29	109	109	105	106	1,396,500	106
2013-07-26	112	112	110	110	1,287,500	110
2013-07-25	112	113	111	113	724,000	113
2013-07-24	112	114	112	112	499,500	112
2013-07-23	111	114	111	114	603,500	114
2013-07-22	113	114	110	113	1,340,500	113
2013-07-19	116	117	111	112	1,944,500	112
2013-07-18	112	116	112	116	3,277,000	116
2013-07-17	111	113	110	112	911,000	112
2013-07-16	111	112	111	112	744,000	112
2013-07-12	111	113	111	111	1,078,500	111
2013-07-11	109	112	109	112	839,000	112
2013-07-10	112	112	109	109	674,000	109
2013-07-09	111	112	110	112	911,500	112
2013-07-08	112	114	109	110	2,112,000	110
2013-07-05	109	111	109	111	1,595,000	111
2013-07-04	107	109	106	107	888,500	107
2013-07-03	108	109	106	107	1,352,500	107
2013-07-02	107	108	105	108	1,215,000	108
2013-07-01	105	107	104	107	931,000	107
2013-06-28	103	106	103	104	1,322,000	104
2013-06-27	102	103	100	103	1,138,000	103
2013-06-26	103	104	101	101	997,500	101
2013-06-25	104	105	102	102	1,133,000	102
2013-06-24	107	107	105	105	821,500	105
2013-06-21	103	108	102	106	2,195,500	106
2013-06-20	105	107	104	105	1,217,500	105
2013-06-19	105	107	104	106	1,353,000	106
2013-06-18	105	106	103	103	731,000	103
2013-06-17	103	106	103	104	742,000	104
2013-06-14	104	105	102	104	2,489,000	104
2013-06-13	101	102	100	100	1,285,000	100
2013-06-12	101	104	100	103	1,191,500	103
2013-06-11	106	106	102	103	1,267,500	103
2013-06-10	104	106	103	106	1,871,500	106
2013-06-07	101	103	99	100	3,963,000	100
2013-06-06	105	108	103	104	2,194,000	104
2013-06-05	110	113	107	108	3,436,500	108
2013-06-04	110	110	104	110	5,577,500	110
2013-06-03	112	112	109	109	3,258,000	109
2013-05-31	116	118	113	113	3,891,500	113
2013-05-30	119	120	115	116	2,204,500	116
2013-05-29	121	122	119	120	1,376,000	120
2013-05-28	118	121	118	119	1,754,000	119
2013-05-27	121	122	119	119	1,940,500	119
2013-05-24	125	127	119	122	3,366,000	122
2013-05-23	130	131	123	123	4,454,500	123
2013-05-22	136	137	129	130	8,794,500	130
2013-05-21	125	130	125	130	3,692,500	130
2013-05-20	123	126	123	125	2,666,500	125
2013-05-17	121	124	120	123	1,884,000	123
2013-05-16	123	124	118	120	2,609,500	120
2013-05-15	124	125	122	123	2,018,000	123
2013-05-14	121	123	121	123	1,650,000	123
2013-05-13	127	127	120	120	5,144,000	120
2013-05-10	128	128	126	127	1,156,500	127
2013-05-09	128	129	126	126	1,035,000	126
2013-05-08	128	130	127	127	1,670,500	127
2013-05-07	127	128	126	128	1,168,000	128
2013-05-02	126	126	124	125	617,500	125
2013-05-01	127	127	124	126	1,303,000	126
2013-04-30	125	128	125	126	1,076,500	126
2013-04-26	129	129	125	127	2,701,000	127
2013-04-25	135	137	126	129	14,560,000	129
2013-04-24	122	124	122	124	1,463,000	124
2013-04-23	122	123	120	121	1,532,000	121
2013-04-22	121	122	120	122	1,553,500	122
2013-04-19	121	122	119	120	1,002,000	120
2013-04-18	120	122	119	121	792,500	121
2013-04-17	119	120	119	120	1,037,000	120
2013-04-16	118	120	116	118	2,065,000	118
2013-04-15	121	122	118	119	1,589,000	119
2013-04-12	123	124	122	123	957,500	123
2013-04-11	125	125	122	123	1,658,500	123
2013-04-10	122	126	121	123	4,023,000	123
2013-04-09	122	123	121	122	1,703,000	122
2013-04-08	118	121	118	121	2,147,500	121
2013-04-05	121	122	116	117	2,285,000	117
2013-04-04	117	119	115	118	1,512,500	118
2013-04-03	117	119	114	118	2,564,500	118
2013-04-02	115	118	113	116	2,427,000	116
2013-04-01	122	125	120	120	2,593,000	120
2013-03-29	125	125	121	121	1,581,500	121
2013-03-28	126	128	123	125	2,280,000	125
2013-03-27	128	129	126	126	1,944,500	126
2013-03-26	129	134	127	129	5,282,500	129
2013-03-25	131	132	129	129	1,705,000	129
2013-03-22	129	131	129	129	1,444,000	129
2013-03-21	132	133	129	130	1,704,500	130
2013-03-19	132	133	129	130	3,783,500	130
2013-03-18	143	143	132	133	21,567,500	133
2013-03-15	126	128	126	128	1,194,000	128
2013-03-14	126	126	124	125	920,000	125
2013-03-13	125	126	124	126	934,000	126
2013-03-12	132	133	126	126	3,299,500	126
2013-03-11	129	134	125	131	6,187,000	131
2013-03-08	125	130	124	128	4,965,000	128
2013-03-07	123	126	123	125	3,198,500	125
2013-03-06	122	123	121	122	725,000	122
2013-03-05	122	123	121	121	635,000	121
2013-03-04	123	124	121	121	954,000	121
2013-03-01	122	123	121	121	601,500	121
2013-02-28	123	123	121	121	660,500	121
2013-02-27	119	121	119	120	698,000	120
2013-02-26	119	122	119	120	514,000	120
2013-02-25	122	122	120	122	1,361,500	122
2013-02-22	120	121	118	119	1,273,500	119
2013-02-21	122	123	120	120	864,500	120
2013-02-20	122	123	122	123	891,500	123
2013-02-19	122	124	121	122	1,082,500	122
2013-02-18	117	121	117	121	875,000	121
2013-02-15	120	121	113	116	2,484,000	116
2013-02-14	120	123	119	121	1,172,500	121
2013-02-13	123	125	119	120	3,062,500	120
2013-02-12	128	129	123	124	1,586,000	124
2013-02-08	130	131	125	126	2,118,000	126
2013-02-07	130	132	128	130	1,781,000	130
2013-02-06	132	134	131	131	1,735,000	131
2013-02-05	132	134	130	130	2,415,500	130
2013-02-04	134	136	132	133	2,838,500	133
2013-02-01	136	136	134	134	2,179,000	134
2013-01-31	139	139	134	136	3,645,000	136
2013-01-30	135	138	134	135	3,084,000	135
2013-01-29	135	141	133	135	9,319,000	135
2013-01-28	131	135	130	134	5,440,500	134
2013-01-25	131	132	128	129	2,072,000	129
2013-01-24	126	128	125	127	1,988,000	127
2013-01-23	129	132	125	126	5,982,000	126
2013-01-22	146	148	128	133	18,652,500	133
2013-01-21	117	127	116	126	7,414,500	126
2013-01-18	118	118	115	116	1,275,500	116
2013-01-17	115	118	113	115	3,187,000	115
2013-01-16	119	119	115	115	1,461,000	115
2013-01-15	121	122	119	119	1,388,000	119
2013-01-11	120	122	119	121	3,503,000	121
2013-01-10	120	120	118	118	1,528,500	118
2013-01-09	114	120	114	120	3,139,000	120
2013-01-08	117	117	115	115	1,297,000	115
2013-01-07	115	122	114	116	6,849,000	116
2013-01-04	115	115	112	114	1,442,500	114

分割・併合履歴：なし