3315 日本コークス工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 92 | 93 | 92 | 93 | 1,100,700 | 93 |
| 2024-12-25 | 91 | 92 | 90 | 92 | 1,576,700 | 92 |
| 2024-12-24 | 92 | 93 | 90 | 91 | 3,489,900 | 91 |
| 2024-12-23 | 94 | 94 | 92 | 92 | 720,400 | 92 |
| 2024-12-20 | 93 | 94 | 92 | 93 | 1,498,000 | 93 |
| 2024-12-19 | 93 | 94 | 92 | 92 | 1,880,800 | 92 |
| 2024-12-18 | 94 | 95 | 93 | 94 | 3,031,800 | 94 |
| 2024-12-17 | 95 | 95 | 94 | 95 | 1,109,800 | 95 |
| 2024-12-16 | 97 | 98 | 94 | 95 | 2,366,900 | 95 |
| 2024-12-13 | 96 | 98 | 96 | 97 | 1,662,400 | 97 |
| 2024-12-12 | 98 | 98 | 96 | 97 | 1,957,600 | 97 |
| 2024-12-11 | 97 | 98 | 96 | 97 | 980,700 | 97 |
| 2024-12-10 | 97 | 99 | 97 | 97 | 2,067,400 | 97 |
| 2024-12-09 | 95 | 97 | 94 | 97 | 2,620,900 | 97 |
| 2024-12-06 | 94 | 95 | 94 | 95 | 1,321,000 | 95 |
| 2024-12-05 | 96 | 96 | 93 | 93 | 2,153,300 | 93 |
| 2024-12-04 | 97 | 97 | 95 | 95 | 895,600 | 95 |
| 2024-12-03 | 95 | 97 | 95 | 97 | 1,293,800 | 97 |
| 2024-12-02 | 96 | 96 | 94 | 95 | 1,352,300 | 95 |
| 2024-11-29 | 96 | 97 | 95 | 95 | 1,045,800 | 95 |
| 2024-11-28 | 95 | 97 | 95 | 95 | 1,608,700 | 95 |
| 2024-11-27 | 95 | 96 | 93 | 94 | 2,224,600 | 94 |
| 2024-11-26 | 99 | 99 | 95 | 96 | 2,006,100 | 96 |
| 2024-11-25 | 97 | 99 | 96 | 99 | 2,540,600 | 99 |
| 2024-11-22 | 97 | 98 | 95 | 95 | 2,307,100 | 95 |
| 2024-11-21 | 98 | 98 | 95 | 95 | 1,880,000 | 95 |
| 2024-11-20 | 96 | 99 | 96 | 97 | 1,646,100 | 97 |
| 2024-11-19 | 98 | 98 | 95 | 96 | 1,709,500 | 96 |
| 2024-11-18 | 96 | 99 | 95 | 97 | 2,563,900 | 97 |
| 2024-11-15 | 93 | 96 | 92 | 95 | 2,374,600 | 95 |
| 2024-11-14 | 95 | 96 | 93 | 94 | 1,926,300 | 94 |
| 2024-11-13 | 94 | 97 | 93 | 94 | 2,753,100 | 94 |
| 2024-11-12 | 93 | 95 | 92 | 93 | 2,497,700 | 93 |
| 2024-11-11 | 96 | 96 | 92 | 93 | 1,688,400 | 93 |
| 2024-11-08 | 98 | 98 | 95 | 95 | 2,413,300 | 95 |
| 2024-11-07 | 97 | 100 | 95 | 98 | 3,179,900 | 98 |
| 2024-11-06 | 94 | 97 | 94 | 96 | 2,010,600 | 96 |
| 2024-11-05 | 95 | 95 | 93 | 94 | 1,146,300 | 94 |
| 2024-11-01 | 95 | 97 | 94 | 95 | 1,828,800 | 95 |
| 2024-10-31 | 96 | 98 | 96 | 96 | 1,415,500 | 96 |
| 2024-10-30 | 97 | 98 | 96 | 96 | 1,768,200 | 96 |
| 2024-10-29 | 96 | 98 | 96 | 97 | 1,692,800 | 97 |
| 2024-10-28 | 92 | 96 | 92 | 96 | 1,884,100 | 96 |
| 2024-10-25 | 92 | 93 | 91 | 93 | 1,095,800 | 93 |
| 2024-10-24 | 93 | 94 | 92 | 93 | 2,206,100 | 93 |
| 2024-10-23 | 94 | 95 | 93 | 94 | 2,677,200 | 94 |
| 2024-10-22 | 96 | 97 | 93 | 94 | 2,866,400 | 94 |
| 2024-10-21 | 96 | 97 | 95 | 96 | 834,400 | 96 |
| 2024-10-18 | 96 | 97 | 95 | 95 | 965,700 | 95 |
| 2024-10-17 | 98 | 99 | 96 | 96 | 1,428,300 | 96 |
| 2024-10-16 | 96 | 98 | 95 | 97 | 1,709,600 | 97 |
| 2024-10-15 | 97 | 98 | 96 | 98 | 1,295,400 | 98 |
| 2024-10-11 | 97 | 98 | 96 | 97 | 1,166,300 | 97 |
| 2024-10-10 | 98 | 99 | 97 | 97 | 1,416,100 | 97 |
| 2024-10-09 | 98 | 99 | 96 | 99 | 1,927,800 | 99 |
| 2024-10-08 | 101 | 102 | 98 | 98 | 2,597,200 | 98 |
| 2024-10-07 | 103 | 104 | 101 | 102 | 1,243,200 | 102 |
| 2024-10-04 | 102 | 104 | 101 | 102 | 1,673,600 | 102 |
| 2024-10-03 | 104 | 106 | 102 | 102 | 2,292,800 | 102 |
| 2024-10-02 | 101 | 105 | 100 | 101 | 3,002,300 | 101 |
| 2024-10-01 | 101 | 102 | 100 | 101 | 1,357,700 | 101 |
| 2024-09-30 | 100 | 101 | 98 | 99 | 2,407,500 | 99 |
| 2024-09-27 | 101 | 103 | 99 | 102 | 1,737,800 | 102 |
| 2024-09-26 | 100 | 102 | 100 | 102 | 1,274,100 | 102 |
| 2024-09-25 | 99 | 101 | 98 | 99 | 1,627,500 | 99 |
| 2024-09-24 | 99 | 99 | 96 | 98 | 2,898,800 | 98 |
| 2024-09-20 | 99 | 101 | 99 | 100 | 1,874,100 | 100 |
| 2024-09-19 | 97 | 99 | 96 | 99 | 2,128,300 | 99 |
| 2024-09-18 | 97 | 98 | 94 | 96 | 1,395,100 | 96 |
| 2024-09-17 | 98 | 99 | 95 | 96 | 1,331,900 | 96 |
| 2024-09-13 | 97 | 99 | 96 | 98 | 1,812,600 | 98 |
| 2024-09-12 | 96 | 98 | 95 | 97 | 1,405,500 | 97 |
| 2024-09-11 | 97 | 98 | 93 | 96 | 2,136,800 | 96 |
| 2024-09-10 | 98 | 99 | 96 | 96 | 1,252,500 | 96 |
| 2024-09-09 | 95 | 99 | 94 | 98 | 2,073,700 | 98 |
| 2024-09-06 | 99 | 100 | 96 | 97 | 2,329,000 | 97 |
| 2024-09-05 | 99 | 103 | 97 | 99 | 3,176,600 | 99 |
| 2024-09-04 | 103 | 104 | 99 | 99 | 4,005,200 | 99 |
| 2024-09-03 | 104 | 107 | 104 | 105 | 1,426,200 | 105 |
| 2024-09-02 | 106 | 106 | 103 | 104 | 1,077,400 | 104 |
| 2024-08-30 | 105 | 107 | 104 | 105 | 1,216,800 | 105 |
| 2024-08-29 | 102 | 106 | 102 | 104 | 2,367,400 | 104 |
| 2024-08-28 | 103 | 103 | 100 | 102 | 1,384,500 | 102 |
| 2024-08-27 | 103 | 104 | 102 | 103 | 821,600 | 103 |
| 2024-08-26 | 102 | 104 | 102 | 103 | 1,129,500 | 103 |
| 2024-08-23 | 101 | 103 | 101 | 101 | 1,341,500 | 101 |
| 2024-08-22 | 103 | 103 | 99 | 100 | 1,781,500 | 100 |
| 2024-08-21 | 102 | 103 | 101 | 103 | 977,900 | 103 |
| 2024-08-20 | 103 | 105 | 102 | 104 | 1,098,800 | 104 |
| 2024-08-19 | 104 | 105 | 100 | 101 | 2,396,500 | 101 |
| 2024-08-16 | 101 | 107 | 101 | 105 | 2,947,600 | 105 |
| 2024-08-15 | 101 | 101 | 99 | 99 | 1,617,700 | 99 |
| 2024-08-14 | 97 | 101 | 96 | 101 | 3,378,400 | 101 |
| 2024-08-13 | 97 | 99 | 94 | 96 | 2,484,100 | 96 |
| 2024-08-09 | 95 | 99 | 94 | 97 | 3,601,000 | 97 |
| 2024-08-08 | 97 | 102 | 94 | 96 | 6,202,500 | 96 |
| 2024-08-07 | 96 | 101 | 95 | 97 | 6,173,500 | 97 |
| 2024-08-06 | 92 | 99 | 92 | 98 | 2,982,100 | 98 |
| 2024-08-05 | 89 | 96 | 84 | 87 | 7,099,300 | 87 |
| 2024-08-02 | 104 | 105 | 98 | 99 | 7,185,000 | 99 |
| 2024-08-01 | 111 | 111 | 106 | 107 | 3,190,700 | 107 |
| 2024-07-31 | 109 | 111 | 106 | 111 | 3,069,400 | 111 |
| 2024-07-30 | 111 | 111 | 108 | 110 | 2,624,200 | 110 |
| 2024-07-29 | 110 | 113 | 110 | 112 | 2,038,000 | 112 |
| 2024-07-26 | 110 | 111 | 109 | 109 | 2,845,900 | 109 |
| 2024-07-25 | 109 | 112 | 109 | 109 | 4,382,400 | 109 |
| 2024-07-24 | 113 | 114 | 110 | 110 | 4,197,500 | 110 |
| 2024-07-23 | 113 | 116 | 112 | 114 | 2,786,400 | 114 |
| 2024-07-22 | 115 | 115 | 112 | 113 | 3,565,000 | 113 |
| 2024-07-19 | 117 | 118 | 114 | 114 | 5,549,800 | 114 |
| 2024-07-18 | 118 | 119 | 117 | 118 | 2,037,900 | 118 |
| 2024-07-17 | 120 | 121 | 118 | 120 | 3,779,100 | 120 |
| 2024-07-16 | 119 | 120 | 118 | 120 | 1,584,000 | 120 |
| 2024-07-12 | 117 | 121 | 117 | 118 | 4,402,200 | 118 |
| 2024-07-11 | 118 | 119 | 116 | 118 | 3,323,500 | 118 |
| 2024-07-10 | 120 | 120 | 116 | 117 | 7,367,600 | 117 |
| 2024-07-09 | 122 | 123 | 120 | 121 | 4,804,000 | 121 |
| 2024-07-08 | 123 | 124 | 121 | 121 | 3,564,400 | 121 |
| 2024-07-05 | 125 | 129 | 123 | 123 | 4,943,900 | 123 |
| 2024-07-04 | 124 | 125 | 123 | 125 | 2,469,100 | 125 |
| 2024-07-03 | 124 | 124 | 122 | 124 | 3,665,200 | 124 |
| 2024-07-02 | 123 | 124 | 122 | 124 | 2,296,400 | 124 |
| 2024-07-01 | 123 | 123 | 121 | 122 | 1,473,900 | 122 |
| 2024-06-28 | 124 | 124 | 121 | 123 | 2,740,100 | 123 |
| 2024-06-27 | 124 | 125 | 123 | 123 | 2,077,700 | 123 |
| 2024-06-26 | 125 | 125 | 123 | 124 | 2,833,900 | 124 |
| 2024-06-25 | 126 | 127 | 123 | 124 | 4,002,500 | 124 |
| 2024-06-24 | 126 | 128 | 124 | 124 | 2,604,900 | 124 |
| 2024-06-21 | 124 | 127 | 124 | 125 | 3,295,500 | 125 |
| 2024-06-20 | 125 | 126 | 122 | 123 | 3,431,300 | 123 |
| 2024-06-19 | 126 | 127 | 124 | 125 | 1,361,900 | 125 |
| 2024-06-18 | 126 | 127 | 123 | 126 | 3,145,800 | 126 |
| 2024-06-17 | 130 | 130 | 125 | 126 | 3,154,500 | 126 |
| 2024-06-14 | 125 | 132 | 125 | 130 | 5,524,100 | 130 |
| 2024-06-13 | 127 | 128 | 125 | 125 | 2,416,400 | 125 |
| 2024-06-12 | 126 | 130 | 126 | 127 | 1,877,500 | 127 |
| 2024-06-11 | 125 | 129 | 124 | 126 | 4,296,900 | 126 |
| 2024-06-10 | 121 | 125 | 121 | 124 | 1,115,100 | 124 |
| 2024-06-07 | 124 | 126 | 121 | 121 | 3,080,900 | 121 |
| 2024-06-06 | 127 | 127 | 123 | 125 | 3,186,100 | 125 |
| 2024-06-05 | 128 | 128 | 125 | 125 | 3,890,200 | 125 |
| 2024-06-04 | 131 | 131 | 128 | 128 | 3,173,800 | 128 |
| 2024-06-03 | 132 | 134 | 130 | 131 | 2,087,100 | 131 |
| 2024-05-31 | 130 | 134 | 130 | 132 | 3,101,300 | 132 |
| 2024-05-30 | 130 | 131 | 128 | 130 | 3,475,500 | 130 |
| 2024-05-29 | 136 | 139 | 131 | 132 | 2,511,500 | 132 |
| 2024-05-28 | 132 | 137 | 132 | 136 | 3,203,700 | 136 |
| 2024-05-27 | 130 | 132 | 130 | 131 | 1,746,600 | 131 |
| 2024-05-24 | 129 | 132 | 128 | 130 | 2,849,600 | 130 |
| 2024-05-23 | 131 | 133 | 129 | 131 | 2,525,100 | 131 |
| 2024-05-22 | 134 | 136 | 131 | 131 | 3,034,800 | 131 |
| 2024-05-21 | 142 | 148 | 134 | 135 | 9,937,100 | 135 |
| 2024-05-20 | 129 | 150 | 128 | 146 | 17,444,900 | 146 |
| 2024-05-17 | 128 | 129 | 127 | 128 | 2,893,200 | 128 |
| 2024-05-16 | 132 | 133 | 129 | 129 | 3,658,600 | 129 |
| 2024-05-15 | 133 | 136 | 131 | 131 | 4,466,900 | 131 |
| 2024-05-14 | 129 | 135 | 127 | 133 | 5,551,100 | 133 |
| 2024-05-13 | 125 | 130 | 122 | 129 | 3,317,700 | 129 |
| 2024-05-10 | 128 | 130 | 124 | 126 | 4,402,900 | 126 |
| 2024-05-09 | 129 | 129 | 127 | 127 | 1,638,800 | 127 |
| 2024-05-08 | 129 | 132 | 129 | 130 | 2,849,400 | 130 |
| 2024-05-07 | 129 | 130 | 127 | 129 | 1,258,700 | 129 |
| 2024-05-02 | 128 | 129 | 126 | 128 | 1,626,800 | 128 |
| 2024-05-01 | 128 | 130 | 126 | 128 | 2,103,700 | 128 |
| 2024-04-30 | 129 | 132 | 127 | 130 | 2,470,800 | 130 |
| 2024-04-26 | 128 | 129 | 125 | 128 | 2,336,200 | 128 |
| 2024-04-25 | 130 | 130 | 127 | 127 | 2,494,500 | 127 |
| 2024-04-24 | 133 | 134 | 130 | 130 | 2,419,100 | 130 |
| 2024-04-23 | 134 | 136 | 131 | 132 | 1,867,400 | 132 |
| 2024-04-22 | 134 | 137 | 131 | 133 | 2,784,800 | 133 |
| 2024-04-19 | 134 | 135 | 131 | 133 | 4,109,100 | 133 |
| 2024-04-18 | 132 | 136 | 131 | 135 | 2,174,800 | 135 |
| 2024-04-17 | 133 | 137 | 130 | 132 | 3,676,000 | 132 |
| 2024-04-16 | 133 | 135 | 129 | 133 | 3,779,000 | 133 |
| 2024-04-15 | 132 | 136 | 132 | 134 | 1,927,600 | 134 |
| 2024-04-12 | 135 | 137 | 133 | 135 | 3,030,500 | 135 |
| 2024-04-11 | 129 | 138 | 129 | 135 | 4,959,800 | 135 |
| 2024-04-10 | 128 | 133 | 127 | 130 | 2,969,400 | 130 |
| 2024-04-09 | 125 | 128 | 124 | 128 | 1,801,300 | 128 |
| 2024-04-08 | 124 | 126 | 124 | 124 | 1,365,300 | 124 |
| 2024-04-05 | 123 | 126 | 122 | 125 | 2,243,000 | 125 |
| 2024-04-04 | 126 | 127 | 124 | 125 | 2,555,100 | 125 |
| 2024-04-03 | 124 | 128 | 123 | 125 | 4,374,500 | 125 |
| 2024-04-02 | 129 | 130 | 125 | 125 | 4,176,000 | 125 |
| 2024-04-01 | 135 | 135 | 129 | 131 | 5,660,000 | 131 |
| 2024-03-29 | 130 | 136 | 129 | 134 | 5,381,900 | 134 |
| 2024-03-28 | 129 | 132 | 128 | 129 | 2,861,900 | 129 |
| 2024-03-27 | 128 | 132 | 127 | 129 | 3,138,900 | 129 |
| 2024-03-26 | 129 | 131 | 127 | 128 | 1,960,500 | 128 |
| 2024-03-25 | 127 | 130 | 126 | 129 | 3,796,600 | 129 |
| 2024-03-22 | 131 | 132 | 127 | 128 | 4,841,100 | 128 |
| 2024-03-21 | 130 | 132 | 128 | 130 | 3,670,300 | 130 |
| 2024-03-19 | 127 | 131 | 126 | 128 | 5,464,600 | 128 |
| 2024-03-18 | 126 | 128 | 124 | 125 | 5,054,800 | 125 |
| 2024-03-15 | 130 | 130 | 122 | 125 | 10,639,500 | 125 |
| 2024-03-14 | 132 | 136 | 131 | 131 | 5,110,100 | 131 |
| 2024-03-13 | 139 | 143 | 130 | 132 | 7,722,600 | 132 |
| 2024-03-12 | 143 | 143 | 133 | 138 | 8,000,700 | 138 |
| 2024-03-11 | 156 | 158 | 135 | 142 | 21,778,300 | 142 |
| 2024-03-08 | 145 | 162 | 139 | 160 | 32,682,800 | 160 |
| 2024-03-07 | 125 | 149 | 125 | 145 | 36,613,600 | 145 |
| 2024-03-06 | 118 | 125 | 118 | 124 | 6,313,000 | 124 |
| 2024-03-05 | 116 | 121 | 114 | 120 | 5,092,900 | 120 |
| 2024-03-04 | 125 | 125 | 116 | 117 | 6,812,100 | 117 |
| 2024-03-01 | 123 | 128 | 122 | 127 | 4,079,200 | 127 |
| 2024-02-29 | 121 | 124 | 119 | 123 | 2,216,600 | 123 |
| 2024-02-28 | 120 | 123 | 120 | 121 | 2,298,100 | 121 |
| 2024-02-27 | 118 | 120 | 117 | 120 | 1,271,800 | 120 |
| 2024-02-26 | 116 | 118 | 115 | 118 | 1,761,300 | 118 |
| 2024-02-22 | 116 | 117 | 116 | 116 | 1,296,800 | 116 |
| 2024-02-21 | 116 | 117 | 114 | 114 | 2,054,400 | 114 |
| 2024-02-20 | 119 | 121 | 116 | 117 | 2,270,500 | 117 |
| 2024-02-19 | 115 | 118 | 115 | 118 | 1,891,900 | 118 |
| 2024-02-16 | 112 | 116 | 111 | 115 | 2,566,200 | 115 |
| 2024-02-15 | 113 | 114 | 110 | 111 | 2,520,200 | 111 |
| 2024-02-14 | 115 | 116 | 111 | 113 | 4,295,700 | 113 |
| 2024-02-13 | 123 | 124 | 115 | 115 | 5,050,600 | 115 |
| 2024-02-09 | 128 | 128 | 122 | 123 | 3,599,500 | 123 |
| 2024-02-08 | 129 | 129 | 125 | 128 | 2,507,600 | 128 |
| 2024-02-07 | 126 | 129 | 125 | 128 | 1,690,200 | 128 |
| 2024-02-06 | 126 | 127 | 125 | 125 | 1,295,300 | 125 |
| 2024-02-05 | 126 | 128 | 124 | 126 | 2,028,200 | 126 |
| 2024-02-02 | 125 | 126 | 123 | 125 | 1,654,600 | 125 |
| 2024-02-01 | 126 | 127 | 124 | 124 | 1,493,700 | 124 |
| 2024-01-31 | 127 | 128 | 123 | 127 | 2,713,300 | 127 |
| 2024-01-30 | 129 | 130 | 127 | 127 | 1,042,900 | 127 |
| 2024-01-29 | 125 | 129 | 125 | 129 | 1,529,400 | 129 |
| 2024-01-26 | 128 | 128 | 124 | 125 | 2,242,300 | 125 |
| 2024-01-25 | 129 | 129 | 127 | 128 | 719,400 | 128 |
| 2024-01-24 | 130 | 130 | 127 | 128 | 1,640,200 | 128 |
| 2024-01-23 | 134 | 135 | 127 | 129 | 3,489,400 | 129 |
| 2024-01-22 | 134 | 135 | 131 | 134 | 2,374,700 | 134 |
| 2024-01-19 | 135 | 136 | 132 | 133 | 4,166,200 | 133 |
| 2024-01-18 | 126 | 136 | 125 | 134 | 6,824,700 | 134 |
| 2024-01-17 | 127 | 130 | 124 | 124 | 2,820,900 | 124 |
| 2024-01-16 | 129 | 129 | 126 | 127 | 1,882,600 | 127 |
| 2024-01-15 | 125 | 130 | 124 | 128 | 3,379,200 | 128 |
| 2024-01-12 | 126 | 126 | 123 | 124 | 1,956,900 | 124 |
| 2024-01-11 | 124 | 127 | 124 | 125 | 2,727,200 | 125 |
| 2024-01-10 | 123 | 125 | 123 | 123 | 1,118,200 | 123 |
| 2024-01-09 | 123 | 124 | 122 | 124 | 2,189,900 | 124 |
| 2024-01-05 | 122 | 125 | 121 | 125 | 2,098,900 | 125 |
| 2024-01-04 | 116 | 122 | 116 | 121 | 1,806,100 | 121 |
分割・併合履歴 ： なし