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