3315 日本コークス工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	112	113	111	113	570,000	113
2014-12-29	113	114	111	113	1,015,100	113
2014-12-26	111	114	111	113	466,600	113
2014-12-25	113	114	110	112	1,047,200	112
2014-12-24	112	114	112	114	895,900	114
2014-12-22	110	113	109	112	1,989,100	112
2014-12-19	111	111	109	109	1,554,900	109
2014-12-18	110	111	108	110	989,200	110
2014-12-17	107	110	106	109	598,800	109
2014-12-16	109	110	107	107	1,220,200	107
2014-12-15	110	111	109	109	794,000	109
2014-12-12	111	112	110	110	768,600	110
2014-12-11	111	112	109	111	883,200	111
2014-12-10	112	113	111	111	655,500	111
2014-12-09	113	114	112	113	746,000	113
2014-12-08	114	115	113	114	703,500	114
2014-12-05	116	116	113	114	1,080,700	114
2014-12-04	114	116	114	116	977,600	116
2014-12-03	114	115	113	113	385,500	113
2014-12-02	114	115	113	114	310,800	114
2014-12-01	114	116	114	114	584,300	114
2014-11-28	116	116	113	113	1,226,900	113
2014-11-27	113	117	113	115	1,785,400	115
2014-11-26	113	115	112	113	1,031,900	113
2014-11-25	113	114	112	112	1,133,300	112
2014-11-21	113	113	111	113	301,400	113
2014-11-20	113	113	112	112	401,400	112
2014-11-19	112	114	112	112	965,400	112
2014-11-18	112	113	111	113	339,400	113
2014-11-17	112	113	111	112	446,500	112
2014-11-14	113	114	111	113	912,500	113
2014-11-13	111	112	111	111	222,800	111
2014-11-12	113	113	111	111	445,600	111
2014-11-11	112	113	112	113	287,700	113
2014-11-10	111	113	110	113	450,000	113
2014-11-07	110	111	109	110	397,900	110
2014-11-06	111	112	110	110	464,500	110
2014-11-05	109	112	109	111	1,271,100	111
2014-11-04	112	113	109	110	1,344,600	110
2014-10-31	106	112	106	110	1,734,500	110
2014-10-30	106	107	105	106	941,300	106
2014-10-29	104	106	103	105	794,300	105
2014-10-28	105	105	103	103	365,000	103
2014-10-27	105	106	103	105	733,800	105
2014-10-24	104	105	103	105	659,400	105
2014-10-23	104	105	103	103	411,300	103
2014-10-22	104	104	102	104	827,500	104
2014-10-21	105	105	102	102	768,700	102
2014-10-20	104	105	103	105	407,500	105
2014-10-17	103	104	102	102	835,100	102
2014-10-16	105	105	102	102	1,208,700	102
2014-10-15	107	107	105	107	584,500	107
2014-10-14	106	107	105	105	995,100	105
2014-10-10	107	109	107	107	905,100	107
2014-10-09	111	111	108	108	658,400	108
2014-10-08	111	112	110	110	613,000	110
2014-10-07	112	113	111	111	315,800	111
2014-10-06	113	114	111	112	459,500	112
2014-10-03	111	112	111	111	425,700	111
2014-10-02	112	112	110	110	1,061,100	110
2014-10-01	113	114	112	112	427,300	112
2014-09-30	114	114	112	114	889,000	114
2014-09-29	114	114	113	114	281,000	114
2014-09-26	113	114	113	114	299,500	114
2014-09-25	114	115	113	114	1,158,300	114
2014-09-24	113	114	113	114	472,500	114
2014-09-22	115	116	112	114	2,420,100	114
2014-09-19	114	115	113	115	1,142,800	115
2014-09-18	114	117	114	115	4,335,500	115
2014-09-17	114	115	113	114	557,000	114
2014-09-16	115	116	113	114	1,411,100	114
2014-09-12	115	116	114	116	747,500	116
2014-09-11	115	116	114	115	642,200	115
2014-09-10	115	116	113	115	1,335,500	115
2014-09-09	116	117	115	115	500,900	115
2014-09-08	117	117	115	117	410,000	117
2014-09-05	117	118	115	116	1,161,600	116
2014-09-04	117	120	117	117	1,435,700	117
2014-09-03	117	118	116	117	1,002,100	117
2014-09-02	118	118	116	116	1,117,000	116
2014-09-01	114	118	114	118	1,330,700	118
2014-08-29	114	115	114	114	370,500	114
2014-08-28	115	116	114	114	754,900	114
2014-08-27	115	116	114	116	553,300	116
2014-08-26	116	116	114	115	721,700	115
2014-08-25	116	116	115	116	291,600	116
2014-08-22	116	116	115	116	309,600	116
2014-08-21	117	117	115	116	455,700	116
2014-08-20	116	117	116	117	283,200	117
2014-08-19	116	117	115	117	834,900	117
2014-08-18	116	117	115	116	405,500	116
2014-08-15	117	118	116	117	723,600	117
2014-08-14	115	117	115	117	498,800	117
2014-08-13	114	115	114	115	184,800	115
2014-08-12	115	116	113	114	611,300	114
2014-08-11	115	115	113	115	528,800	115
2014-08-08	112	114	112	112	972,000	112
2014-08-07	111	113	111	113	529,100	113
2014-08-06	112	113	111	111	883,300	111
2014-08-05	115	116	113	113	1,110,700	113
2014-08-04	116	117	115	115	507,100	115
2014-08-01	116	118	116	116	617,000	116
2014-07-31	119	119	117	117	509,800	117
2014-07-30	119	120	118	118	625,700	118
2014-07-29	118	120	117	118	2,272,600	118
2014-07-28	117	119	117	119	1,454,200	119
2014-07-25	117	118	115	117	746,600	117
2014-07-24	117	118	116	118	569,400	118
2014-07-23	117	119	116	118	1,116,500	118
2014-07-22	117	118	116	117	739,300	117
2014-07-18	116	117	116	117	602,500	117
2014-07-17	117	118	116	117	394,400	117
2014-07-16	118	119	117	118	495,200	118
2014-07-15	118	119	117	118	427,900	118
2014-07-14	118	119	116	119	476,500	119
2014-07-11	116	118	116	117	586,700	117
2014-07-10	120	120	117	118	988,000	118
2014-07-09	121	123	119	120	1,122,400	120
2014-07-08	121	122	120	121	755,500	121
2014-07-07	121	123	121	122	1,467,100	122
2014-07-04	119	121	119	121	999,300	121
2014-07-03	119	120	118	118	540,300	118
2014-07-02	119	121	118	119	858,700	119
2014-07-01	118	120	118	119	593,900	119
2014-06-30	118	118	117	117	295,000	117
2014-06-27	119	119	116	117	583,700	117
2014-06-26	119	119	118	118	290,500	118
2014-06-25	119	119	117	118	986,100	118
2014-06-24	118	120	117	120	766,100	120
2014-06-23	117	119	117	118	1,090,700	118
2014-06-20	119	121	116	116	1,713,700	116
2014-06-19	119	121	117	119	1,436,500	119
2014-06-18	117	119	117	119	459,100	119
2014-06-17	117	119	116	118	1,143,600	118
2014-06-16	116	117	115	117	763,000	117
2014-06-13	114	116	114	116	930,700	116
2014-06-12	115	116	113	114	743,500	114
2014-06-11	115	116	114	115	414,400	115
2014-06-10	115	116	114	115	481,200	115
2014-06-09	116	116	114	115	1,215,400	115
2014-06-06	114	116	114	115	2,154,800	115
2014-06-05	115	116	114	114	1,064,900	114
2014-06-04	116	117	114	114	751,200	114
2014-06-03	114	116	114	115	807,700	115
2014-06-02	114	116	113	114	887,600	114
2014-05-30	113	114	112	114	492,500	114
2014-05-29	112	114	111	114	615,800	114
2014-05-28	112	113	112	112	237,400	112
2014-05-27	113	114	112	112	521,100	112
2014-05-26	114	115	113	113	376,500	113
2014-05-23	113	115	111	114	785,500	114
2014-05-22	111	112	110	112	970,900	112
2014-05-21	109	111	108	109	741,100	109
2014-05-20	111	113	110	110	523,000	110
2014-05-19	112	114	111	111	484,000	111
2014-05-16	112	113	111	111	694,400	111
2014-05-15	113	114	112	113	565,000	113
2014-05-14	115	116	113	113	391,700	113
2014-05-13	114	115	113	115	559,200	115
2014-05-12	116	117	112	112	1,136,800	112
2014-05-09	118	118	116	116	462,000	116
2014-05-08	117	118	116	117	500,600	117
2014-05-07	120	120	115	117	1,927,500	117
2014-05-02	121	122	120	121	417,200	121
2014-05-01	120	123	119	122	1,249,200	122
2014-04-30	120	121	118	119	438,500	119
2014-04-28	119	121	118	120	947,300	120
2014-04-25	120	121	119	119	349,200	119
2014-04-24	119	120	118	119	540,900	119
2014-04-23	119	120	117	119	811,800	119
2014-04-22	122	122	118	118	623,100	118
2014-04-21	121	122	120	121	444,700	121
2014-04-18	123	123	121	122	438,800	122
2014-04-17	121	124	121	124	733,000	124
2014-04-16	119	123	118	122	1,683,700	122
2014-04-15	120	120	118	118	486,000	118
2014-04-14	119	120	118	119	570,500	119
2014-04-11	117	121	117	121	999,500	121
2014-04-10	121	121	118	120	905,900	120
2014-04-09	121	122	118	120	1,063,400	120
2014-04-08	122	123	120	121	652,000	121
2014-04-07	123	123	121	123	646,700	123
2014-04-04	124	125	123	123	423,400	123
2014-04-03	125	126	123	123	640,700	123
2014-04-02	125	127	124	124	1,087,600	124
2014-04-01	124	125	123	124	478,000	124
2014-03-31	125	125	123	124	404,200	124
2014-03-28	123	124	122	124	718,200	124
2014-03-27	121	125	121	124	1,060,100	124
2014-03-26	124	127	124	126	617,900	126
2014-03-25	124	129	122	125	2,918,100	125
2014-03-24	119	126	119	124	1,507,600	124
2014-03-20	123	124	120	120	1,241,500	120
2014-03-19	126	126	120	123	2,285,300	123
2014-03-18	126	128	126	127	512,200	127
2014-03-17	126	129	123	124	1,201,300	124
2014-03-14	126	128	126	126	1,561,900	126
2014-03-13	129	130	128	128	654,100	128
2014-03-12	129	129	128	128	776,300	128
2014-03-11	130	131	129	130	621,900	130
2014-03-10	131	131	130	130	442,400	130
2014-03-07	132	133	130	131	1,114,700	131
2014-03-06	129	132	129	131	1,259,300	131
2014-03-05	130	131	128	130	783,200	130
2014-03-04	126	130	126	129	1,537,900	129
2014-03-03	128	128	126	127	2,124,100	127
2014-02-28	130	131	128	130	1,320,300	130
2014-02-27	132	132	130	130	1,281,500	130
2014-02-26	133	136	132	134	2,108,400	134
2014-02-25	133	134	132	133	1,039,100	133
2014-02-24	133	134	130	132	1,328,000	132
2014-02-21	130	132	128	132	1,362,000	132
2014-02-20	133	133	129	130	808,600	130
2014-02-19	132	134	131	132	615,600	132
2014-02-18	130	134	130	134	852,000	134
2014-02-17	128	132	127	130	1,335,500	130
2014-02-14	134	134	128	129	1,465,900	129
2014-02-13	136	136	133	134	1,213,000	134
2014-02-12	137	138	136	137	438,700	137
2014-02-10	138	139	134	136	1,369,400	136
2014-02-07	139	139	136	138	1,110,900	138
2014-02-06	132	136	130	133	1,337,300	133
2014-02-05	132	132	127	130	1,519,000	130
2014-02-04	130	131	126	127	3,456,200	127
2014-02-03	137	140	134	135	1,736,500	135
2014-01-31	144	144	138	139	1,995,200	139
2014-01-30	142	143	139	141	1,824,700	141
2014-01-29	145	145	143	144	1,088,500	144
2014-01-28	142	144	140	140	1,440,500	140
2014-01-27	140	145	139	142	3,072,000	142
2014-01-24	147	150	144	146	4,713,500	146
2014-01-23	154	154	150	150	1,555,000	150
2014-01-22	156	156	150	152	3,027,800	152
2014-01-21	159	159	152	156	3,449,300	156
2014-01-20	158	161	156	158	6,435,800	158
2014-01-17	150	163	148	156	9,272,700	156
2014-01-16	157	157	148	150	9,144,600	150
2014-01-15	142	155	141	155	14,600,700	155
2014-01-14	140	141	137	139	2,432,400	139
2014-01-10	143	144	141	142	2,092,500	142
2014-01-09	143	145	142	142	2,670,700	142
2014-01-08	141	143	140	142	3,020,300	142
2014-01-07	141	142	139	139	3,696,400	139
2014-01-06	137	143	136	140	10,580,000	140

分割・併合履歴：なし