3315 日本コークス工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	130	131	128	129	1,477,700	129
2017-12-28	129	131	128	129	1,584,200	129
2017-12-27	127	131	126	129	4,218,400	129
2017-12-26	127	128	125	127	1,421,900	127
2017-12-25	126	128	126	127	1,117,400	127
2017-12-22	126	127	125	126	1,310,300	126
2017-12-21	124	126	124	126	385,100	126
2017-12-20	124	125	123	124	776,600	124
2017-12-19	126	126	124	124	829,800	124
2017-12-18	126	126	125	126	858,300	126
2017-12-15	126	127	124	126	1,433,500	126
2017-12-14	125	127	125	126	831,700	126
2017-12-13	127	128	124	125	1,960,200	125
2017-12-12	124	129	124	128	4,775,900	128
2017-12-11	123	124	122	123	977,200	123
2017-12-08	122	123	121	123	731,600	123
2017-12-07	120	123	119	121	1,834,700	121
2017-12-06	122	122	119	119	1,572,500	119
2017-12-05	122	123	122	122	616,000	122
2017-12-04	124	124	123	123	424,800	123
2017-12-01	123	124	122	124	1,160,800	124
2017-11-30	122	124	121	123	1,288,000	123
2017-11-29	123	124	122	122	983,000	122
2017-11-28	125	125	121	122	1,708,000	122
2017-11-27	128	128	125	126	1,700,000	126
2017-11-24	125	127	125	127	710,100	127
2017-11-22	127	129	125	126	3,086,300	126
2017-11-21	125	126	123	125	1,285,000	125
2017-11-20	121	125	121	123	2,071,200	123
2017-11-17	124	125	119	120	1,919,600	120
2017-11-16	119	124	119	123	2,011,400	123
2017-11-15	124	124	118	120	3,144,400	120
2017-11-13	127	127	122	122	1,775,300	122
2017-11-10	126	127	125	126	1,677,200	126
2017-11-09	127	128	125	127	3,099,400	127
2017-11-08	131	132	126	126	3,935,400	126
2017-11-07	133	133	129	131	5,321,400	131
2017-11-06	137	137	129	133	15,224,600	133
2017-11-02	126	129	125	127	2,630,700	127
2017-11-01	126	126	124	126	1,084,400	126
2017-10-31	124	125	122	125	990,900	125
2017-10-30	124	126	123	123	2,487,100	123
2017-10-27	126	128	123	123	3,605,700	123
2017-10-26	119	125	119	125	2,577,700	125
2017-10-25	122	123	118	120	2,370,700	120
2017-10-24	119	122	117	121	2,877,700	121
2017-10-23	119	121	118	119	1,622,800	119
2017-10-20	118	120	117	118	3,365,900	118
2017-10-19	122	123	119	119	2,675,500	119
2017-10-18	128	129	122	122	3,850,200	122
2017-10-17	133	133	127	127	4,871,300	127
2017-10-16	129	133	126	132	4,343,200	132
2017-10-13	130	130	125	126	6,560,100	126
2017-10-12	129	136	128	130	14,441,100	130
2017-10-11	124	127	123	127	2,263,900	127
2017-10-10	124	126	121	125	2,791,000	125
2017-10-06	126	126	123	124	1,885,100	124
2017-10-05	124	126	122	126	3,656,500	126
2017-10-04	125	127	122	124	3,364,500	124
2017-10-03	122	125	119	125	4,079,300	125
2017-10-02	117	123	117	122	6,314,300	122
2017-09-29	115	117	114	117	1,868,200	117
2017-09-28	114	117	113	114	4,820,000	114
2017-09-27	114	115	112	112	2,905,200	112
2017-09-26	113	115	112	113	3,129,600	113
2017-09-25	111	112	110	112	578,100	112
2017-09-22	111	112	110	111	1,175,900	111
2017-09-21	112	112	111	112	1,344,200	112
2017-09-20	111	112	110	111	821,500	111
2017-09-19	113	113	111	112	1,571,000	112
2017-09-15	111	112	110	112	1,463,200	112
2017-09-14	110	111	108	111	1,470,600	111
2017-09-13	110	111	108	110	2,395,100	110
2017-09-12	106	109	105	108	2,083,900	108
2017-09-11	104	106	104	104	928,100	104
2017-09-08	103	104	102	104	785,800	104
2017-09-07	102	107	101	104	1,463,300	104
2017-09-06	101	102	100	102	683,600	102
2017-09-05	103	103	101	102	530,300	102
2017-09-04	105	106	102	102	1,222,200	102
2017-09-01	103	105	102	105	2,342,300	105
2017-08-31	101	102	101	102	175,500	102
2017-08-30	101	102	101	102	299,200	102
2017-08-29	101	102	101	102	564,500	102
2017-08-28	103	103	102	103	400,400	103
2017-08-25	102	103	102	102	258,800	102
2017-08-24	103	103	101	101	317,100	101
2017-08-23	103	104	102	102	799,800	102
2017-08-22	103	103	102	102	315,700	102
2017-08-21	103	105	102	104	1,449,100	104
2017-08-18	101	103	100	103	799,100	103
2017-08-17	102	102	101	101	270,800	101
2017-08-16	101	102	100	102	611,100	102
2017-08-15	100	101	100	101	211,400	101
2017-08-14	99	101	96	101	1,533,200	101
2017-08-10	100	102	99	100	1,099,500	100
2017-08-09	100	101	99	100	910,800	100
2017-08-08	101	102	100	100	866,600	100
2017-08-07	102	103	101	101	2,434,300	101
2017-08-04	103	105	102	105	1,375,400	105
2017-08-03	103	104	103	104	546,300	104
2017-08-02	103	104	102	104	435,200	104
2017-08-01	104	105	102	102	942,300	102
2017-07-31	102	105	102	104	2,274,800	104
2017-07-28	103	103	100	101	944,900	101
2017-07-27	101	104	101	103	1,025,900	103
2017-07-26	101	103	101	102	893,500	102
2017-07-25	101	101	100	101	542,300	101
2017-07-24	100	101	100	101	364,300	101
2017-07-21	102	103	100	100	1,202,600	100
2017-07-20	101	103	100	102	1,535,600	102
2017-07-19	100	101	98	101	1,252,700	101
2017-07-18	99	100	98	99	314,900	99
2017-07-14	99	100	98	100	315,800	100
2017-07-13	99	100	98	98	233,900	98
2017-07-12	99	100	98	99	478,600	99
2017-07-11	98	100	98	98	1,085,500	98
2017-07-10	99	99	98	98	228,600	98
2017-07-07	98	99	98	98	149,500	98
2017-07-06	99	99	98	99	313,100	99
2017-07-05	98	99	98	98	284,700	98
2017-07-04	97	98	97	97	467,200	97
2017-07-03	98	98	97	97	275,600	97
2017-06-30	97	98	97	98	297,300	98
2017-06-29	98	98	97	98	189,700	98
2017-06-28	99	99	97	97	632,800	97
2017-06-27	97	100	97	99	1,038,100	99
2017-06-26	98	98	97	97	190,400	97
2017-06-23	98	98	97	98	704,200	98
2017-06-22	97	98	96	97	420,300	97
2017-06-21	97	98	96	96	649,900	96
2017-06-20	97	98	96	98	411,600	98
2017-06-19	96	97	95	96	341,000	96
2017-06-16	96	96	95	95	414,500	95
2017-06-15	97	97	96	97	453,000	97
2017-06-14	97	97	96	96	216,000	96
2017-06-13	96	97	96	96	221,300	96
2017-06-12	95	97	95	97	405,000	97
2017-06-09	95	96	95	96	466,700	96
2017-06-08	97	97	95	95	568,300	95
2017-06-07	96	97	95	97	523,900	97
2017-06-06	98	98	96	96	295,300	96
2017-06-05	98	99	97	97	388,700	97
2017-06-02	97	99	97	98	1,091,200	98
2017-06-01	97	97	96	97	213,800	97
2017-05-31	97	97	96	96	205,000	96
2017-05-30	97	98	96	96	533,500	96
2017-05-29	97	98	96	98	222,800	98
2017-05-26	97	98	97	98	637,400	98
2017-05-25	98	99	97	97	221,600	97
2017-05-24	99	99	97	98	560,900	98
2017-05-23	99	99	98	98	110,800	98
2017-05-22	99	100	98	98	538,000	98
2017-05-19	97	98	96	97	341,000	97
2017-05-18	98	98	97	97	354,100	97
2017-05-17	100	101	99	99	435,100	99
2017-05-16	101	102	101	102	528,300	102
2017-05-15	101	102	100	100	1,050,900	100
2017-05-12	102	102	100	102	938,200	102
2017-05-11	102	102	101	102	350,000	102
2017-05-10	100	102	100	102	840,500	102
2017-05-09	101	101	100	101	299,100	101
2017-05-08	101	102	101	101	580,500	101
2017-05-02	100	101	99	101	646,600	101
2017-05-01	100	101	99	99	847,900	99
2017-04-28	99	100	97	99	740,000	99
2017-04-27	98	99	97	99	492,400	99
2017-04-26	96	99	96	97	1,260,300	97
2017-04-25	97	97	96	96	146,600	96
2017-04-24	97	97	96	97	260,500	97
2017-04-21	96	97	95	96	354,400	96
2017-04-20	96	97	95	95	368,000	95
2017-04-19	96	97	95	97	638,100	97
2017-04-18	96	97	95	95	1,177,500	95
2017-04-17	92	93	92	93	177,100	93
2017-04-14	92	94	91	93	926,800	93
2017-04-13	92	93	91	92	829,800	92
2017-04-12	98	99	93	94	1,052,700	94
2017-04-11	94	98	93	98	1,713,700	98
2017-04-10	92	95	91	94	1,402,000	94
2017-04-07	91	92	90	92	833,400	92
2017-04-06	91	91	89	90	728,200	90
2017-04-05	90	91	90	91	425,300	91
2017-04-04	93	94	90	90	1,262,700	90
2017-04-03	96	96	93	93	785,000	93
2017-03-31	96	96	95	95	842,000	95
2017-03-30	98	98	96	96	471,500	96
2017-03-29	99	100	96	98	1,179,500	98
2017-03-28	100	101	99	100	1,009,600	100
2017-03-27	99	100	98	99	970,400	99
2017-03-24	100	101	99	100	757,500	100
2017-03-23	101	101	100	100	568,700	100
2017-03-22	101	101	100	100	1,122,300	100
2017-03-21	101	102	101	102	340,800	102
2017-03-17	101	102	100	102	1,600,600	102
2017-03-16	101	102	101	101	423,600	101
2017-03-15	102	103	101	101	760,900	101
2017-03-14	102	103	101	103	558,200	103
2017-03-13	102	103	101	103	1,145,500	103
2017-03-10	102	103	101	103	1,163,900	103
2017-03-09	103	103	102	102	220,500	102
2017-03-08	103	103	102	103	436,500	103
2017-03-07	103	104	102	103	696,300	103
2017-03-06	102	103	101	103	971,000	103
2017-03-03	103	103	101	102	1,604,200	102
2017-03-02	103	104	102	104	956,200	104
2017-03-01	103	104	102	103	873,700	103
2017-02-28	102	104	102	102	635,400	102
2017-02-27	102	103	101	102	857,000	102
2017-02-24	103	105	102	103	1,162,200	103
2017-02-23	103	104	103	104	1,058,800	104
2017-02-22	104	105	103	103	1,587,800	103
2017-02-21	104	105	103	104	1,526,000	104
2017-02-20	104	105	104	104	432,300	104
2017-02-17	103	106	103	104	1,091,700	104
2017-02-16	105	106	102	104	1,368,200	104
2017-02-15	104	106	104	105	1,830,500	105
2017-02-14	103	105	102	103	1,167,100	103
2017-02-13	104	104	102	102	883,500	102
2017-02-10	102	103	101	103	1,546,400	103
2017-02-09	102	102	101	101	1,136,500	101
2017-02-08	101	102	101	101	1,299,800	101
2017-02-07	103	103	101	102	2,290,900	102
2017-02-06	107	107	101	103	6,528,000	103
2017-02-03	108	113	108	111	2,447,500	111
2017-02-02	110	111	107	108	1,642,200	108
2017-02-01	109	112	108	110	1,503,200	110
2017-01-31	112	113	109	109	2,074,900	109
2017-01-30	115	115	112	112	1,801,600	112
2017-01-27	113	117	112	117	2,518,900	117
2017-01-26	113	114	112	114	1,167,700	114
2017-01-25	112	113	111	113	1,140,200	113
2017-01-24	111	113	109	111	3,201,300	111
2017-01-23	110	111	108	111	1,309,500	111
2017-01-20	108	110	107	109	1,460,500	109
2017-01-19	106	108	104	108	1,495,800	108
2017-01-18	105	107	103	106	1,916,600	106
2017-01-17	107	108	106	106	705,100	106
2017-01-16	111	111	106	107	2,275,800	107
2017-01-13	109	112	109	111	2,539,200	111
2017-01-12	107	110	106	110	1,711,500	110
2017-01-11	109	110	108	108	1,120,000	108
2017-01-10	109	110	108	109	1,532,200	109
2017-01-06	108	110	108	108	725,300	108
2017-01-05	110	110	106	109	1,127,800	109
2017-01-04	107	111	107	109	1,229,500	109

分割・併合履歴：なし