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
2015-12-30100101100101273,200101
2015-12-2910010199101612,100101
2015-12-28971009799460,60099
2015-12-259910097981,259,00098
2015-12-2499101981001,783,200100
2015-12-2210010098100846,300100
2015-12-2110110199991,169,20099
2015-12-18102102101102323,100102
2015-12-17102102101102423,800102
2015-12-16101102100101610,600101
2015-12-15101101100100511,700100
2015-12-14100101100101385,200101
2015-12-11101102100102792,000102
2015-12-10102102100102687,800102
2015-12-09102104102102774,700102
2015-12-08103104102102885,200102
2015-12-07104105103104336,900104
2015-12-04104105103104628,300104
2015-12-03105105104105326,500105
2015-12-02104105104105610,600105
2015-12-01104105103105625,400105
2015-11-30103104103104453,900104
2015-11-27105105104104245,200104
2015-11-26104106104105552,700105
2015-11-25105105104105415,100105
2015-11-24104105103104522,300104
2015-11-20104104103103220,100103
2015-11-19103104102104687,800104
2015-11-181041051021031,053,300103
2015-11-17106107105106840,000106
2015-11-161031061031051,092,200105
2015-11-13104105103105484,700105
2015-11-12105105104105345,500105
2015-11-11105105104105375,200105
2015-11-101021051021051,997,500105
2015-11-091011031001031,791,500103
2015-11-06101102100101471,600101
2015-11-05101102100100791,100100
2015-11-04101102100100467,600100
2015-11-02101101100100283,100100
2015-10-30102102100101669,700101
2015-10-291011021001021,380,900102
2015-10-28101102100101707,000101
2015-10-27102102101101233,800101
2015-10-26102103101102755,000102
2015-10-23103103101102518,400102
2015-10-22102103101101555,900101
2015-10-21101102100102645,000102
2015-10-20101102100100916,300100
2015-10-19102103101101479,600101
2015-10-16104104102102570,500102
2015-10-15101103100103591,900103
2015-10-141051051011011,277,100101
2015-10-131041051021031,306,600103
2015-10-091031061021061,015,500106
2015-10-08103104102102572,400102
2015-10-07102104102103446,800103
2015-10-06102103101103642,700103
2015-10-05101102100102408,300102
2015-10-02100101100101185,800101
2015-10-01101102100101694,800101
2015-09-30101102100101401,700101
2015-09-29101102100101593,600101
2015-09-28103104101103499,600103
2015-09-25101103991031,046,600103
2015-09-24103103101101508,300101
2015-09-18105105103103406,800103
2015-09-17105105103105485,400105
2015-09-16103105103104289,500104
2015-09-15103104102103241,400103
2015-09-14104104102104534,500104
2015-09-11103104103103549,500103
2015-09-10103104102103408,700103
2015-09-09103106101105830,600105
2015-09-08101102101101265,300101
2015-09-07101102100101364,900101
2015-09-04104104101102555,700102
2015-09-03104105103103616,200103
2015-09-02104105102102669,800102
2015-09-01105106104104585,000104
2015-08-31107107104105771,100105
2015-08-28107108106107630,000107
2015-08-27105107103104913,800104
2015-08-26102105101103907,400103
2015-08-25100104991002,133,300100
2015-08-241071081031052,017,400105
2015-08-211111121091091,208,200109
2015-08-20113114112112380,900112
2015-08-19113115113113284,300113
2015-08-18114115113115327,900115
2015-08-17112115112115527,900115
2015-08-14112114112112367,600112
2015-08-13112113112113173,800113
2015-08-12113114112113371,100113
2015-08-11114114113113386,200113
2015-08-10114114113114226,700114
2015-08-07113114112113975,400113
2015-08-06114116114114489,600114
2015-08-05114115113115406,700115
2015-08-04114114112114513,400114
2015-08-03116116113114378,900114
2015-07-31115116114115592,600115
2015-07-30114115114115197,400115
2015-07-29115115113113259,200113
2015-07-28114115113114313,300114
2015-07-27115115114114214,100114
2015-07-24116116115115442,500115
2015-07-23116117115116386,200116
2015-07-22116116114115706,100115
2015-07-21116116115116165,600116
2015-07-17116116114116813,900116
2015-07-16114116114116367,600116
2015-07-15115116114115499,300115
2015-07-14114116114115733,200115
2015-07-13114115113114574,500114
2015-07-101131151121121,004,700112
2015-07-091141151111131,565,400113
2015-07-081181181141151,217,800115
2015-07-07117118117117466,600117
2015-07-06119119115116743,500116
2015-07-03119120118118363,000118
2015-07-02119120118119760,100119
2015-07-01118120117118686,900118
2015-06-30116118116118446,000118
2015-06-29117118115117916,400117
2015-06-26119120119119390,200119
2015-06-25120121119120514,300120
2015-06-24121121119121686,900121
2015-06-23119121119121926,800121
2015-06-22119120118118314,900118
2015-06-19118120117119778,100119
2015-06-18120120118118462,600118
2015-06-17119121118119565,400119
2015-06-16119121119119295,800119
2015-06-15119122119119790,900119
2015-06-12120121119120903,200120
2015-06-11119120119120294,800120
2015-06-10118120118118341,900118
2015-06-09119120118119265,300119
2015-06-08120121119119706,400119
2015-06-05122123119120765,700120
2015-06-04121122121122331,500122
2015-06-03122122120121786,800121
2015-06-021201231201221,702,800122
2015-06-011181211171201,514,500120
2015-05-29118119118118234,500118
2015-05-28118119117118810,700118
2015-05-27118120117118767,600118
2015-05-26118119117118790,900118
2015-05-25117118116117420,100117
2015-05-22117118116117297,800117
2015-05-21118118116117532,200117
2015-05-20117118116117469,000117
2015-05-19117118116117836,600117
2015-05-181181191141161,504,600116
2015-05-15119121118120632,800120
2015-05-14119121118119591,200119
2015-05-13120121119120580,800120
2015-05-121181211171191,018,100119
2015-05-11118118117118253,200118
2015-05-08118118117117278,800117
2015-05-07116118116117278,100117
2015-05-01117118116116442,000116
2015-04-30119119117117652,900117
2015-04-28117120117120846,600120
2015-04-27118118117118262,800118
2015-04-24117118116117269,900117
2015-04-23118118116116631,800116
2015-04-22118119117117315,100117
2015-04-21118118117118339,900118
2015-04-20117118117117223,700117
2015-04-17120120118118493,300118
2015-04-16118120116120845,400120
2015-04-15116118116118418,800118
2015-04-14117118116118258,700118
2015-04-13117117116116379,400116
2015-04-10118119117117532,500117
2015-04-091171191161191,547,400119
2015-04-08117118116118736,800118
2015-04-071141171131161,350,400116
2015-04-06115116114115381,600115
2015-04-03114116114116595,100116
2015-04-02113114113114358,100114
2015-04-011131141111141,210,000114
2015-03-31114115114114323,100114
2015-03-30116116113113792,200113
2015-03-27116117115116802,600116
2015-03-26120121119119523,700119
2015-03-25120122120120544,000120
2015-03-24120122119121636,500121
2015-03-23120121119121617,000121
2015-03-20118120118118531,600118
2015-03-19118119117118554,600118
2015-03-18120120116118997,500118
2015-03-17120121119119828,700119
2015-03-161221231191211,032,900121
2015-03-13121122120122920,300122
2015-03-12120121119121593,300121
2015-03-11119120118120364,900120
2015-03-10120121119119380,700119
2015-03-09120121119120409,900120
2015-03-06121121119121586,700121
2015-03-05120121119120250,400120
2015-03-04121122119120714,800120
2015-03-031241241201221,361,300122
2015-03-021231241221241,054,400124
2015-02-27121123121123752,500123
2015-02-261201221181221,571,800122
2015-02-25119120118120642,200120
2015-02-24119119117119690,200119
2015-02-23119120118118823,700118
2015-02-20118119117119718,700119
2015-02-19118119117119983,400119
2015-02-181161181151181,423,500118
2015-02-17115116113115978,100115
2015-02-161131151111141,365,900114
2015-02-13112113111113311,700113
2015-02-12112113111112909,100112
2015-02-10111113110113885,500113
2015-02-091111121101111,773,800111
2015-02-06108109108109668,900109
2015-02-051091091071081,212,800108
2015-02-04109110108109625,800109
2015-02-03109109108108257,200108
2015-02-02109110108108534,000108
2015-01-30109110108110504,000110
2015-01-29109110109109289,000109
2015-01-28109110108110390,400110
2015-01-27108110108109749,800109
2015-01-26109109108109206,800109
2015-01-23109110108109502,100109
2015-01-22108109108108412,300108
2015-01-21110110108108448,700108
2015-01-20110111109110643,100110
2015-01-191091101081081,005,200108
2015-01-16109110108109573,900109
2015-01-15109110109109179,700109
2015-01-14109111109109320,000109
2015-01-13110112109110738,800110
2015-01-09111112110112504,600112
2015-01-081121131101111,079,800111
2015-01-07110111109110619,600110
2015-01-06111112110110727,100110
2015-01-05113114112112531,300112

分割・併合履歴 : なし