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