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
2014-12-30112113111113570,000113
2014-12-291131141111131,015,100113
2014-12-26111114111113466,600113
2014-12-251131141101121,047,200112
2014-12-24112114112114895,900114
2014-12-221101131091121,989,100112
2014-12-191111111091091,554,900109
2014-12-18110111108110989,200110
2014-12-17107110106109598,800109
2014-12-161091101071071,220,200107
2014-12-15110111109109794,000109
2014-12-12111112110110768,600110
2014-12-11111112109111883,200111
2014-12-10112113111111655,500111
2014-12-09113114112113746,000113
2014-12-08114115113114703,500114
2014-12-051161161131141,080,700114
2014-12-04114116114116977,600116
2014-12-03114115113113385,500113
2014-12-02114115113114310,800114
2014-12-01114116114114584,300114
2014-11-281161161131131,226,900113
2014-11-271131171131151,785,400115
2014-11-261131151121131,031,900113
2014-11-251131141121121,133,300112
2014-11-21113113111113301,400113
2014-11-20113113112112401,400112
2014-11-19112114112112965,400112
2014-11-18112113111113339,400113
2014-11-17112113111112446,500112
2014-11-14113114111113912,500113
2014-11-13111112111111222,800111
2014-11-12113113111111445,600111
2014-11-11112113112113287,700113
2014-11-10111113110113450,000113
2014-11-07110111109110397,900110
2014-11-06111112110110464,500110
2014-11-051091121091111,271,100111
2014-11-041121131091101,344,600110
2014-10-311061121061101,734,500110
2014-10-30106107105106941,300106
2014-10-29104106103105794,300105
2014-10-28105105103103365,000103
2014-10-27105106103105733,800105
2014-10-24104105103105659,400105
2014-10-23104105103103411,300103
2014-10-22104104102104827,500104
2014-10-21105105102102768,700102
2014-10-20104105103105407,500105
2014-10-17103104102102835,100102
2014-10-161051051021021,208,700102
2014-10-15107107105107584,500107
2014-10-14106107105105995,100105
2014-10-10107109107107905,100107
2014-10-09111111108108658,400108
2014-10-08111112110110613,000110
2014-10-07112113111111315,800111
2014-10-06113114111112459,500112
2014-10-03111112111111425,700111
2014-10-021121121101101,061,100110
2014-10-01113114112112427,300112
2014-09-30114114112114889,000114
2014-09-29114114113114281,000114
2014-09-26113114113114299,500114
2014-09-251141151131141,158,300114
2014-09-24113114113114472,500114
2014-09-221151161121142,420,100114
2014-09-191141151131151,142,800115
2014-09-181141171141154,335,500115
2014-09-17114115113114557,000114
2014-09-161151161131141,411,100114
2014-09-12115116114116747,500116
2014-09-11115116114115642,200115
2014-09-101151161131151,335,500115
2014-09-09116117115115500,900115
2014-09-08117117115117410,000117
2014-09-051171181151161,161,600116
2014-09-041171201171171,435,700117
2014-09-031171181161171,002,100117
2014-09-021181181161161,117,000116
2014-09-011141181141181,330,700118
2014-08-29114115114114370,500114
2014-08-28115116114114754,900114
2014-08-27115116114116553,300116
2014-08-26116116114115721,700115
2014-08-25116116115116291,600116
2014-08-22116116115116309,600116
2014-08-21117117115116455,700116
2014-08-20116117116117283,200117
2014-08-19116117115117834,900117
2014-08-18116117115116405,500116
2014-08-15117118116117723,600117
2014-08-14115117115117498,800117
2014-08-13114115114115184,800115
2014-08-12115116113114611,300114
2014-08-11115115113115528,800115
2014-08-08112114112112972,000112
2014-08-07111113111113529,100113
2014-08-06112113111111883,300111
2014-08-051151161131131,110,700113
2014-08-04116117115115507,100115
2014-08-01116118116116617,000116
2014-07-31119119117117509,800117
2014-07-30119120118118625,700118
2014-07-291181201171182,272,600118
2014-07-281171191171191,454,200119
2014-07-25117118115117746,600117
2014-07-24117118116118569,400118
2014-07-231171191161181,116,500118
2014-07-22117118116117739,300117
2014-07-18116117116117602,500117
2014-07-17117118116117394,400117
2014-07-16118119117118495,200118
2014-07-15118119117118427,900118
2014-07-14118119116119476,500119
2014-07-11116118116117586,700117
2014-07-10120120117118988,000118
2014-07-091211231191201,122,400120
2014-07-08121122120121755,500121
2014-07-071211231211221,467,100122
2014-07-04119121119121999,300121
2014-07-03119120118118540,300118
2014-07-02119121118119858,700119
2014-07-01118120118119593,900119
2014-06-30118118117117295,000117
2014-06-27119119116117583,700117
2014-06-26119119118118290,500118
2014-06-25119119117118986,100118
2014-06-24118120117120766,100120
2014-06-231171191171181,090,700118
2014-06-201191211161161,713,700116
2014-06-191191211171191,436,500119
2014-06-18117119117119459,100119
2014-06-171171191161181,143,600118
2014-06-16116117115117763,000117
2014-06-13114116114116930,700116
2014-06-12115116113114743,500114
2014-06-11115116114115414,400115
2014-06-10115116114115481,200115
2014-06-091161161141151,215,400115
2014-06-061141161141152,154,800115
2014-06-051151161141141,064,900114
2014-06-04116117114114751,200114
2014-06-03114116114115807,700115
2014-06-02114116113114887,600114
2014-05-30113114112114492,500114
2014-05-29112114111114615,800114
2014-05-28112113112112237,400112
2014-05-27113114112112521,100112
2014-05-26114115113113376,500113
2014-05-23113115111114785,500114
2014-05-22111112110112970,900112
2014-05-21109111108109741,100109
2014-05-20111113110110523,000110
2014-05-19112114111111484,000111
2014-05-16112113111111694,400111
2014-05-15113114112113565,000113
2014-05-14115116113113391,700113
2014-05-13114115113115559,200115
2014-05-121161171121121,136,800112
2014-05-09118118116116462,000116
2014-05-08117118116117500,600117
2014-05-071201201151171,927,500117
2014-05-02121122120121417,200121
2014-05-011201231191221,249,200122
2014-04-30120121118119438,500119
2014-04-28119121118120947,300120
2014-04-25120121119119349,200119
2014-04-24119120118119540,900119
2014-04-23119120117119811,800119
2014-04-22122122118118623,100118
2014-04-21121122120121444,700121
2014-04-18123123121122438,800122
2014-04-17121124121124733,000124
2014-04-161191231181221,683,700122
2014-04-15120120118118486,000118
2014-04-14119120118119570,500119
2014-04-11117121117121999,500121
2014-04-10121121118120905,900120
2014-04-091211221181201,063,400120
2014-04-08122123120121652,000121
2014-04-07123123121123646,700123
2014-04-04124125123123423,400123
2014-04-03125126123123640,700123
2014-04-021251271241241,087,600124
2014-04-01124125123124478,000124
2014-03-31125125123124404,200124
2014-03-28123124122124718,200124
2014-03-271211251211241,060,100124
2014-03-26124127124126617,900126
2014-03-251241291221252,918,100125
2014-03-241191261191241,507,600124
2014-03-201231241201201,241,500120
2014-03-191261261201232,285,300123
2014-03-18126128126127512,200127
2014-03-171261291231241,201,300124
2014-03-141261281261261,561,900126
2014-03-13129130128128654,100128
2014-03-12129129128128776,300128
2014-03-11130131129130621,900130
2014-03-10131131130130442,400130
2014-03-071321331301311,114,700131
2014-03-061291321291311,259,300131
2014-03-05130131128130783,200130
2014-03-041261301261291,537,900129
2014-03-031281281261272,124,100127
2014-02-281301311281301,320,300130
2014-02-271321321301301,281,500130
2014-02-261331361321342,108,400134
2014-02-251331341321331,039,100133
2014-02-241331341301321,328,000132
2014-02-211301321281321,362,000132
2014-02-20133133129130808,600130
2014-02-19132134131132615,600132
2014-02-18130134130134852,000134
2014-02-171281321271301,335,500130
2014-02-141341341281291,465,900129
2014-02-131361361331341,213,000134
2014-02-12137138136137438,700137
2014-02-101381391341361,369,400136
2014-02-071391391361381,110,900138
2014-02-061321361301331,337,300133
2014-02-051321321271301,519,000130
2014-02-041301311261273,456,200127
2014-02-031371401341351,736,500135
2014-01-311441441381391,995,200139
2014-01-301421431391411,824,700141
2014-01-291451451431441,088,500144
2014-01-281421441401401,440,500140
2014-01-271401451391423,072,000142
2014-01-241471501441464,713,500146
2014-01-231541541501501,555,000150
2014-01-221561561501523,027,800152
2014-01-211591591521563,449,300156
2014-01-201581611561586,435,800158
2014-01-171501631481569,272,700156
2014-01-161571571481509,144,600150
2014-01-1514215514115514,600,700155
2014-01-141401411371392,432,400139
2014-01-101431441411422,092,500142
2014-01-091431451421422,670,700142
2014-01-081411431401423,020,300142
2014-01-071411421391393,696,400139
2014-01-0613714313614010,580,000140

分割・併合履歴 : なし