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