3315 日本コークス工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	100	101	100	101	273,200	101
2015-12-29	100	101	99	101	612,100	101
2015-12-28	97	100	97	99	460,600	99
2015-12-25	99	100	97	98	1,259,000	98
2015-12-24	99	101	98	100	1,783,200	100
2015-12-22	100	100	98	100	846,300	100
2015-12-21	101	101	99	99	1,169,200	99
2015-12-18	102	102	101	102	323,100	102
2015-12-17	102	102	101	102	423,800	102
2015-12-16	101	102	100	101	610,600	101
2015-12-15	101	101	100	100	511,700	100
2015-12-14	100	101	100	101	385,200	101
2015-12-11	101	102	100	102	792,000	102
2015-12-10	102	102	100	102	687,800	102
2015-12-09	102	104	102	102	774,700	102
2015-12-08	103	104	102	102	885,200	102
2015-12-07	104	105	103	104	336,900	104
2015-12-04	104	105	103	104	628,300	104
2015-12-03	105	105	104	105	326,500	105
2015-12-02	104	105	104	105	610,600	105
2015-12-01	104	105	103	105	625,400	105
2015-11-30	103	104	103	104	453,900	104
2015-11-27	105	105	104	104	245,200	104
2015-11-26	104	106	104	105	552,700	105
2015-11-25	105	105	104	105	415,100	105
2015-11-24	104	105	103	104	522,300	104
2015-11-20	104	104	103	103	220,100	103
2015-11-19	103	104	102	104	687,800	104
2015-11-18	104	105	102	103	1,053,300	103
2015-11-17	106	107	105	106	840,000	106
2015-11-16	103	106	103	105	1,092,200	105
2015-11-13	104	105	103	105	484,700	105
2015-11-12	105	105	104	105	345,500	105
2015-11-11	105	105	104	105	375,200	105
2015-11-10	102	105	102	105	1,997,500	105
2015-11-09	101	103	100	103	1,791,500	103
2015-11-06	101	102	100	101	471,600	101
2015-11-05	101	102	100	100	791,100	100
2015-11-04	101	102	100	100	467,600	100
2015-11-02	101	101	100	100	283,100	100
2015-10-30	102	102	100	101	669,700	101
2015-10-29	101	102	100	102	1,380,900	102
2015-10-28	101	102	100	101	707,000	101
2015-10-27	102	102	101	101	233,800	101
2015-10-26	102	103	101	102	755,000	102
2015-10-23	103	103	101	102	518,400	102
2015-10-22	102	103	101	101	555,900	101
2015-10-21	101	102	100	102	645,000	102
2015-10-20	101	102	100	100	916,300	100
2015-10-19	102	103	101	101	479,600	101
2015-10-16	104	104	102	102	570,500	102
2015-10-15	101	103	100	103	591,900	103
2015-10-14	105	105	101	101	1,277,100	101
2015-10-13	104	105	102	103	1,306,600	103
2015-10-09	103	106	102	106	1,015,500	106
2015-10-08	103	104	102	102	572,400	102
2015-10-07	102	104	102	103	446,800	103
2015-10-06	102	103	101	103	642,700	103
2015-10-05	101	102	100	102	408,300	102
2015-10-02	100	101	100	101	185,800	101
2015-10-01	101	102	100	101	694,800	101
2015-09-30	101	102	100	101	401,700	101
2015-09-29	101	102	100	101	593,600	101
2015-09-28	103	104	101	103	499,600	103
2015-09-25	101	103	99	103	1,046,600	103
2015-09-24	103	103	101	101	508,300	101
2015-09-18	105	105	103	103	406,800	103
2015-09-17	105	105	103	105	485,400	105
2015-09-16	103	105	103	104	289,500	104
2015-09-15	103	104	102	103	241,400	103
2015-09-14	104	104	102	104	534,500	104
2015-09-11	103	104	103	103	549,500	103
2015-09-10	103	104	102	103	408,700	103
2015-09-09	103	106	101	105	830,600	105
2015-09-08	101	102	101	101	265,300	101
2015-09-07	101	102	100	101	364,900	101
2015-09-04	104	104	101	102	555,700	102
2015-09-03	104	105	103	103	616,200	103
2015-09-02	104	105	102	102	669,800	102
2015-09-01	105	106	104	104	585,000	104
2015-08-31	107	107	104	105	771,100	105
2015-08-28	107	108	106	107	630,000	107
2015-08-27	105	107	103	104	913,800	104
2015-08-26	102	105	101	103	907,400	103
2015-08-25	100	104	99	100	2,133,300	100
2015-08-24	107	108	103	105	2,017,400	105
2015-08-21	111	112	109	109	1,208,200	109
2015-08-20	113	114	112	112	380,900	112
2015-08-19	113	115	113	113	284,300	113
2015-08-18	114	115	113	115	327,900	115
2015-08-17	112	115	112	115	527,900	115
2015-08-14	112	114	112	112	367,600	112
2015-08-13	112	113	112	113	173,800	113
2015-08-12	113	114	112	113	371,100	113
2015-08-11	114	114	113	113	386,200	113
2015-08-10	114	114	113	114	226,700	114
2015-08-07	113	114	112	113	975,400	113
2015-08-06	114	116	114	114	489,600	114
2015-08-05	114	115	113	115	406,700	115
2015-08-04	114	114	112	114	513,400	114
2015-08-03	116	116	113	114	378,900	114
2015-07-31	115	116	114	115	592,600	115
2015-07-30	114	115	114	115	197,400	115
2015-07-29	115	115	113	113	259,200	113
2015-07-28	114	115	113	114	313,300	114
2015-07-27	115	115	114	114	214,100	114
2015-07-24	116	116	115	115	442,500	115
2015-07-23	116	117	115	116	386,200	116
2015-07-22	116	116	114	115	706,100	115
2015-07-21	116	116	115	116	165,600	116
2015-07-17	116	116	114	116	813,900	116
2015-07-16	114	116	114	116	367,600	116
2015-07-15	115	116	114	115	499,300	115
2015-07-14	114	116	114	115	733,200	115
2015-07-13	114	115	113	114	574,500	114
2015-07-10	113	115	112	112	1,004,700	112
2015-07-09	114	115	111	113	1,565,400	113
2015-07-08	118	118	114	115	1,217,800	115
2015-07-07	117	118	117	117	466,600	117
2015-07-06	119	119	115	116	743,500	116
2015-07-03	119	120	118	118	363,000	118
2015-07-02	119	120	118	119	760,100	119
2015-07-01	118	120	117	118	686,900	118
2015-06-30	116	118	116	118	446,000	118
2015-06-29	117	118	115	117	916,400	117
2015-06-26	119	120	119	119	390,200	119
2015-06-25	120	121	119	120	514,300	120
2015-06-24	121	121	119	121	686,900	121
2015-06-23	119	121	119	121	926,800	121
2015-06-22	119	120	118	118	314,900	118
2015-06-19	118	120	117	119	778,100	119
2015-06-18	120	120	118	118	462,600	118
2015-06-17	119	121	118	119	565,400	119
2015-06-16	119	121	119	119	295,800	119
2015-06-15	119	122	119	119	790,900	119
2015-06-12	120	121	119	120	903,200	120
2015-06-11	119	120	119	120	294,800	120
2015-06-10	118	120	118	118	341,900	118
2015-06-09	119	120	118	119	265,300	119
2015-06-08	120	121	119	119	706,400	119
2015-06-05	122	123	119	120	765,700	120
2015-06-04	121	122	121	122	331,500	122
2015-06-03	122	122	120	121	786,800	121
2015-06-02	120	123	120	122	1,702,800	122
2015-06-01	118	121	117	120	1,514,500	120
2015-05-29	118	119	118	118	234,500	118
2015-05-28	118	119	117	118	810,700	118
2015-05-27	118	120	117	118	767,600	118
2015-05-26	118	119	117	118	790,900	118
2015-05-25	117	118	116	117	420,100	117
2015-05-22	117	118	116	117	297,800	117
2015-05-21	118	118	116	117	532,200	117
2015-05-20	117	118	116	117	469,000	117
2015-05-19	117	118	116	117	836,600	117
2015-05-18	118	119	114	116	1,504,600	116
2015-05-15	119	121	118	120	632,800	120
2015-05-14	119	121	118	119	591,200	119
2015-05-13	120	121	119	120	580,800	120
2015-05-12	118	121	117	119	1,018,100	119
2015-05-11	118	118	117	118	253,200	118
2015-05-08	118	118	117	117	278,800	117
2015-05-07	116	118	116	117	278,100	117
2015-05-01	117	118	116	116	442,000	116
2015-04-30	119	119	117	117	652,900	117
2015-04-28	117	120	117	120	846,600	120
2015-04-27	118	118	117	118	262,800	118
2015-04-24	117	118	116	117	269,900	117
2015-04-23	118	118	116	116	631,800	116
2015-04-22	118	119	117	117	315,100	117
2015-04-21	118	118	117	118	339,900	118
2015-04-20	117	118	117	117	223,700	117
2015-04-17	120	120	118	118	493,300	118
2015-04-16	118	120	116	120	845,400	120
2015-04-15	116	118	116	118	418,800	118
2015-04-14	117	118	116	118	258,700	118
2015-04-13	117	117	116	116	379,400	116
2015-04-10	118	119	117	117	532,500	117
2015-04-09	117	119	116	119	1,547,400	119
2015-04-08	117	118	116	118	736,800	118
2015-04-07	114	117	113	116	1,350,400	116
2015-04-06	115	116	114	115	381,600	115
2015-04-03	114	116	114	116	595,100	116
2015-04-02	113	114	113	114	358,100	114
2015-04-01	113	114	111	114	1,210,000	114
2015-03-31	114	115	114	114	323,100	114
2015-03-30	116	116	113	113	792,200	113
2015-03-27	116	117	115	116	802,600	116
2015-03-26	120	121	119	119	523,700	119
2015-03-25	120	122	120	120	544,000	120
2015-03-24	120	122	119	121	636,500	121
2015-03-23	120	121	119	121	617,000	121
2015-03-20	118	120	118	118	531,600	118
2015-03-19	118	119	117	118	554,600	118
2015-03-18	120	120	116	118	997,500	118
2015-03-17	120	121	119	119	828,700	119
2015-03-16	122	123	119	121	1,032,900	121
2015-03-13	121	122	120	122	920,300	122
2015-03-12	120	121	119	121	593,300	121
2015-03-11	119	120	118	120	364,900	120
2015-03-10	120	121	119	119	380,700	119
2015-03-09	120	121	119	120	409,900	120
2015-03-06	121	121	119	121	586,700	121
2015-03-05	120	121	119	120	250,400	120
2015-03-04	121	122	119	120	714,800	120
2015-03-03	124	124	120	122	1,361,300	122
2015-03-02	123	124	122	124	1,054,400	124
2015-02-27	121	123	121	123	752,500	123
2015-02-26	120	122	118	122	1,571,800	122
2015-02-25	119	120	118	120	642,200	120
2015-02-24	119	119	117	119	690,200	119
2015-02-23	119	120	118	118	823,700	118
2015-02-20	118	119	117	119	718,700	119
2015-02-19	118	119	117	119	983,400	119
2015-02-18	116	118	115	118	1,423,500	118
2015-02-17	115	116	113	115	978,100	115
2015-02-16	113	115	111	114	1,365,900	114
2015-02-13	112	113	111	113	311,700	113
2015-02-12	112	113	111	112	909,100	112
2015-02-10	111	113	110	113	885,500	113
2015-02-09	111	112	110	111	1,773,800	111
2015-02-06	108	109	108	109	668,900	109
2015-02-05	109	109	107	108	1,212,800	108
2015-02-04	109	110	108	109	625,800	109
2015-02-03	109	109	108	108	257,200	108
2015-02-02	109	110	108	108	534,000	108
2015-01-30	109	110	108	110	504,000	110
2015-01-29	109	110	109	109	289,000	109
2015-01-28	109	110	108	110	390,400	110
2015-01-27	108	110	108	109	749,800	109
2015-01-26	109	109	108	109	206,800	109
2015-01-23	109	110	108	109	502,100	109
2015-01-22	108	109	108	108	412,300	108
2015-01-21	110	110	108	108	448,700	108
2015-01-20	110	111	109	110	643,100	110
2015-01-19	109	110	108	108	1,005,200	108
2015-01-16	109	110	108	109	573,900	109
2015-01-15	109	110	109	109	179,700	109
2015-01-14	109	111	109	109	320,000	109
2015-01-13	110	112	109	110	738,800	110
2015-01-09	111	112	110	112	504,600	112
2015-01-08	112	113	110	111	1,079,800	111
2015-01-07	110	111	109	110	619,600	110
2015-01-06	111	112	110	110	727,100	110
2015-01-05	113	114	112	112	531,300	112

分割・併合履歴：なし