3315 日本コークス工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	107	109	105	107	1,041,300	107
2016-12-29	110	110	107	108	962,700	108
2016-12-28	110	111	109	111	320,900	111
2016-12-27	111	112	109	110	915,800	110
2016-12-26	112	114	112	112	1,373,900	112
2016-12-22	109	112	108	112	1,879,100	112
2016-12-21	110	110	108	110	1,321,300	110
2016-12-20	109	110	107	109	1,509,100	109
2016-12-19	111	111	109	110	878,300	110
2016-12-16	110	112	110	111	1,431,800	111
2016-12-15	111	112	110	111	1,399,100	111
2016-12-14	112	113	110	111	856,200	111
2016-12-13	110	112	109	112	1,207,900	112
2016-12-12	113	114	109	111	3,455,200	111
2016-12-09	111	112	110	112	1,689,800	112
2016-12-08	112	114	111	112	2,361,900	112
2016-12-07	112	113	110	113	1,994,300	113
2016-12-06	114	115	109	112	5,280,800	112
2016-12-05	106	114	105	111	11,878,500	111
2016-12-02	104	107	103	106	2,852,100	106
2016-12-01	102	104	102	104	1,241,300	104
2016-11-30	103	104	100	100	1,381,500	100
2016-11-29	103	105	102	103	664,100	103
2016-11-28	101	104	101	104	785,600	104
2016-11-25	104	106	101	103	1,803,000	103
2016-11-24	104	105	100	105	2,558,800	105
2016-11-22	100	106	100	102	3,861,300	102
2016-11-21	97	102	96	100	2,763,900	100
2016-11-18	96	97	96	97	572,500	97
2016-11-17	95	97	94	96	1,072,900	96
2016-11-16	94	96	93	96	1,205,300	96
2016-11-15	93	94	92	94	627,300	94
2016-11-14	92	93	91	93	1,130,200	93
2016-11-11	93	94	91	91	738,900	91
2016-11-10	92	94	91	93	1,232,900	93
2016-11-09	92	93	86	89	2,991,000	89
2016-11-08	90	92	90	92	1,521,100	92
2016-11-07	88	90	88	90	1,138,400	90
2016-11-04	89	90	87	88	1,136,100	88
2016-11-02	91	92	90	91	1,065,500	91
2016-11-01	92	93	91	92	537,900	92
2016-10-31	92	93	91	93	655,600	93
2016-10-28	91	93	90	92	1,310,200	92
2016-10-27	91	92	90	91	1,001,500	91
2016-10-26	91	91	89	90	1,342,500	90
2016-10-25	93	94	91	91	1,130,800	91
2016-10-24	94	95	92	92	730,500	92
2016-10-21	95	96	92	93	1,360,800	93
2016-10-20	96	97	93	95	2,581,600	95
2016-10-19	89	95	89	95	3,357,600	95
2016-10-17	95	111	89	91	33,459,400	91
2016-10-13	84	86	84	86	859,000	86
2016-10-12	87	87	83	83	1,106,200	83
2016-10-11	86	87	85	87	529,600	87
2016-10-07	89	89	84	85	1,103,300	85
2016-10-06	87	89	86	88	1,117,400	88
2016-10-05	83	87	82	86	1,531,000	86
2016-10-04	81	83	80	82	386,700	82
2016-10-03	82	82	80	82	779,700	82
2016-09-30	80	82	79	82	689,600	82
2016-09-29	80	81	80	81	214,800	81
2016-09-28	80	80	79	80	243,300	80
2016-09-27	80	81	77	80	905,900	80
2016-09-26	83	83	81	82	458,300	82
2016-09-23	84	84	81	82	943,500	82
2016-09-21	81	83	80	82	1,227,300	82
2016-09-20	81	83	80	81	1,712,300	81
2016-09-16	77	80	77	80	1,178,900	80
2016-09-15	76	80	76	77	4,468,700	77
2016-09-14	72	74	72	74	358,100	74
2016-09-13	74	75	73	73	542,400	73
2016-09-12	73	75	72	73	915,200	73
2016-09-09	75	76	72	75	926,000	75
2016-09-08	72	75	71	75	1,025,000	75
2016-09-07	72	72	71	72	319,500	72
2016-09-06	72	72	71	72	268,200	72
2016-09-05	70	71	70	71	275,400	71
2016-09-02	72	72	69	69	810,300	69
2016-09-01	70	72	69	72	616,200	72
2016-08-31	69	71	68	71	634,400	71
2016-08-30	68	70	68	69	479,200	69
2016-08-29	68	70	67	69	521,600	69
2016-08-26	67	68	66	67	344,700	67
2016-08-25	67	68	67	68	241,800	68
2016-08-24	67	68	66	67	247,100	67
2016-08-23	68	69	67	67	266,700	67
2016-08-22	68	69	67	69	357,600	69
2016-08-19	67	68	66	68	363,300	68
2016-08-18	67	67	66	66	81,900	66
2016-08-17	67	68	66	67	228,300	67
2016-08-16	67	68	66	66	319,500	66
2016-08-15	67	69	67	67	351,100	67
2016-08-12	66	67	65	67	263,200	67
2016-08-10	66	66	65	66	151,800	66
2016-08-09	66	66	65	66	88,100	66
2016-08-08	66	67	65	66	379,300	66
2016-08-05	66	66	65	65	205,400	65
2016-08-04	63	66	63	66	351,300	66
2016-08-03	66	66	63	63	760,200	63
2016-08-02	66	67	66	66	186,900	66
2016-08-01	67	67	66	66	98,900	66
2016-07-29	68	68	67	67	270,500	67
2016-07-28	68	68	67	67	260,600	67
2016-07-27	67	69	66	69	470,400	69
2016-07-26	65	67	64	67	541,000	67
2016-07-25	64	66	63	65	517,300	65
2016-07-22	64	65	63	65	365,400	65
2016-07-21	63	64	63	64	189,800	64
2016-07-20	62	63	62	63	193,800	63
2016-07-19	63	64	63	63	167,200	63
2016-07-15	64	65	62	63	464,500	63
2016-07-14	62	63	62	63	201,300	63
2016-07-13	63	64	62	62	417,500	62
2016-07-12	62	63	61	62	472,300	62
2016-07-11	61	62	60	61	438,000	61
2016-07-08	60	60	59	59	292,900	59
2016-07-07	60	61	60	60	309,400	60
2016-07-06	61	62	60	60	492,000	60
2016-07-05	62	63	61	61	159,900	61
2016-07-04	61	63	61	62	208,100	62
2016-07-01	63	63	60	61	558,400	61
2016-06-30	64	64	62	62	210,100	62
2016-06-29	61	63	61	63	436,300	63
2016-06-28	60	61	60	60	351,400	60
2016-06-27	60	61	60	60	583,800	60
2016-06-24	62	63	58	59	1,328,200	59
2016-06-23	63	63	62	62	201,200	62
2016-06-22	63	64	61	63	549,300	63
2016-06-21	62	63	62	62	319,600	62
2016-06-20	62	63	62	62	320,200	62
2016-06-17	62	62	61	61	576,200	61
2016-06-16	62	62	60	60	717,800	60
2016-06-15	61	62	61	61	475,200	61
2016-06-14	63	63	61	61	559,000	61
2016-06-13	66	66	63	63	778,900	63
2016-06-10	66	67	66	66	317,700	66
2016-06-09	67	67	66	66	169,500	66
2016-06-08	67	67	66	67	207,900	67
2016-06-07	67	68	66	67	770,800	67
2016-06-06	66	67	66	66	298,900	66
2016-06-03	67	68	66	67	538,400	67
2016-06-02	68	68	67	67	218,400	67
2016-06-01	67	69	66	68	1,774,200	68
2016-05-31	69	69	67	67	4,173,900	67
2016-05-30	69	70	68	69	597,800	69
2016-05-27	70	70	69	69	264,700	69
2016-05-26	70	71	69	69	541,200	69
2016-05-25	69	70	69	69	373,100	69
2016-05-24	69	70	68	68	663,300	68
2016-05-23	70	71	68	69	1,771,200	69
2016-05-20	71	71	70	70	393,800	70
2016-05-19	73	73	71	71	822,000	71
2016-05-18	71	73	71	73	791,800	73
2016-05-17	71	72	70	71	1,160,300	71
2016-05-16	71	73	71	71	967,900	71
2016-05-13	75	76	73	73	661,400	73
2016-05-12	75	76	74	75	493,500	75
2016-05-11	76	77	75	76	368,800	76
2016-05-10	75	77	74	75	581,400	75
2016-05-09	76	76	75	75	376,100	75
2016-05-06	77	78	75	75	458,100	75
2016-05-02	77	78	76	76	273,300	76
2016-04-28	80	81	78	80	279,000	80
2016-04-27	79	80	79	80	134,200	80
2016-04-26	80	80	79	80	102,500	80
2016-04-25	81	81	79	80	372,100	80
2016-04-22	80	81	79	80	281,900	80
2016-04-21	79	81	78	80	565,800	80
2016-04-20	77	79	76	77	456,500	77
2016-04-19	76	77	76	77	118,800	77
2016-04-18	75	76	74	75	364,800	75
2016-04-15	77	78	76	77	307,100	77
2016-04-14	78	79	77	79	296,100	79
2016-04-13	77	78	75	76	634,000	76
2016-04-12	75	78	74	77	277,200	77
2016-04-11	76	77	73	74	408,600	74
2016-04-08	74	77	73	76	479,600	76
2016-04-07	75	76	74	75	197,600	75
2016-04-06	76	76	74	75	257,100	75
2016-04-05	77	79	75	76	417,000	76
2016-04-04	78	79	77	78	241,300	78
2016-04-01	80	81	78	78	820,400	78
2016-03-31	80	82	80	81	277,400	81
2016-03-30	80	82	80	80	299,600	80
2016-03-29	81	82	80	82	164,800	82
2016-03-28	82	82	81	82	386,700	82
2016-03-25	82	83	82	82	218,900	82
2016-03-24	82	83	82	82	170,100	82
2016-03-23	81	84	81	82	245,400	82
2016-03-22	80	84	80	83	578,200	83
2016-03-18	81	82	79	79	613,500	79
2016-03-17	83	84	81	81	352,200	81
2016-03-16	82	84	82	83	256,100	83
2016-03-15	81	84	80	83	454,300	83
2016-03-14	82	83	81	81	355,100	81
2016-03-11	79	81	78	79	758,700	79
2016-03-10	84	84	80	81	356,100	81
2016-03-09	82	82	79	81	580,900	81
2016-03-08	84	85	82	83	336,400	83
2016-03-07	82	85	82	84	489,100	84
2016-03-04	78	83	78	82	526,800	82
2016-03-03	77	79	77	79	192,000	79
2016-03-02	77	78	77	77	117,300	77
2016-03-01	76	77	75	76	207,600	76
2016-02-29	80	80	76	76	581,900	76
2016-02-26	77	79	77	78	192,200	78
2016-02-25	76	77	76	76	248,300	76
2016-02-24	75	76	74	76	314,100	76
2016-02-23	76	77	76	76	171,400	76
2016-02-22	74	77	74	76	272,700	76
2016-02-19	75	76	74	75	427,100	75
2016-02-18	76	78	75	77	300,500	77
2016-02-17	75	77	74	76	289,000	76
2016-02-16	75	78	74	75	526,200	75
2016-02-15	74	76	73	76	580,000	76
2016-02-12	73	75	70	72	1,052,600	72
2016-02-10	79	79	75	76	505,700	76
2016-02-09	79	80	78	79	457,500	79
2016-02-08	80	82	80	81	303,500	81
2016-02-05	81	83	80	81	578,000	81
2016-02-04	83	84	82	82	260,300	82
2016-02-03	84	85	82	83	371,500	83
2016-02-02	86	87	85	87	242,600	87
2016-02-01	86	87	84	87	608,600	87
2016-01-29	83	84	81	84	432,300	84
2016-01-28	83	84	82	82	246,600	82
2016-01-27	82	84	81	84	342,900	84
2016-01-26	83	84	80	80	698,300	80
2016-01-25	86	86	85	86	200,500	86
2016-01-22	81	85	79	84	858,000	84
2016-01-21	81	82	78	78	741,700	78
2016-01-20	84	84	81	81	723,900	81
2016-01-19	84	85	83	83	495,400	83
2016-01-18	84	85	82	85	947,000	85
2016-01-15	89	89	86	86	383,700	86
2016-01-14	88	88	86	86	938,800	86
2016-01-13	88	90	88	90	960,500	90
2016-01-12	95	95	86	87	3,032,200	87
2016-01-08	98	100	97	98	701,200	98
2016-01-07	99	99	98	98	207,400	98
2016-01-06	100	100	99	100	156,800	100
2016-01-05	99	100	99	99	147,600	99
2016-01-04	101	101	99	99	382,400	99

分割・併合履歴：なし