3315 日本コークス工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 85 | 85 | 83 | 83 | 731,600 | 83 |
2023-03-17 | 84 | 85 | 83 | 85 | 670,300 | 85 |
2023-03-16 | 85 | 85 | 81 | 84 | 2,190,400 | 84 |
2023-03-15 | 86 | 87 | 85 | 85 | 607,500 | 85 |
2023-03-14 | 88 | 88 | 85 | 85 | 1,218,600 | 85 |
2023-03-13 | 89 | 89 | 87 | 88 | 597,200 | 88 |
2023-03-10 | 90 | 91 | 89 | 89 | 981,800 | 89 |
2023-03-09 | 89 | 93 | 89 | 91 | 1,664,400 | 91 |
2023-03-08 | 87 | 89 | 87 | 89 | 1,166,300 | 89 |
2023-03-07 | 87 | 88 | 87 | 88 | 1,170,800 | 88 |
2023-03-06 | 86 | 88 | 86 | 88 | 810,100 | 88 |
2023-03-03 | 86 | 87 | 86 | 87 | 438,300 | 87 |
2023-03-02 | 86 | 87 | 85 | 85 | 646,500 | 85 |
2023-03-01 | 86 | 87 | 86 | 86 | 393,300 | 86 |
2023-02-28 | 87 | 88 | 86 | 86 | 680,600 | 86 |
2023-02-27 | 86 | 87 | 86 | 87 | 297,900 | 87 |
2023-02-24 | 86 | 87 | 86 | 86 | 276,700 | 86 |
2023-02-22 | 88 | 88 | 85 | 86 | 1,203,900 | 86 |
2023-02-21 | 87 | 88 | 87 | 87 | 511,400 | 87 |
2023-02-20 | 87 | 88 | 86 | 88 | 528,600 | 88 |
2023-02-17 | 87 | 88 | 86 | 86 | 627,800 | 86 |
2023-02-16 | 88 | 88 | 87 | 88 | 487,200 | 88 |
2023-02-15 | 89 | 89 | 87 | 88 | 360,100 | 88 |
2023-02-14 | 87 | 88 | 86 | 88 | 755,900 | 88 |
2023-02-13 | 87 | 87 | 86 | 86 | 575,000 | 86 |
2023-02-10 | 86 | 87 | 86 | 86 | 330,500 | 86 |
2023-02-09 | 87 | 87 | 86 | 86 | 516,500 | 86 |
2023-02-08 | 87 | 88 | 87 | 87 | 460,900 | 87 |
2023-02-07 | 87 | 88 | 86 | 87 | 653,400 | 87 |
2023-02-06 | 84 | 88 | 83 | 87 | 3,323,700 | 87 |
2023-02-03 | 92 | 93 | 85 | 86 | 4,048,900 | 86 |
2023-02-02 | 95 | 95 | 92 | 92 | 846,300 | 92 |
2023-02-01 | 92 | 95 | 92 | 93 | 836,000 | 93 |
2023-01-31 | 96 | 96 | 92 | 92 | 1,395,600 | 92 |
2023-01-30 | 98 | 98 | 95 | 95 | 1,197,700 | 95 |
2023-01-27 | 97 | 98 | 95 | 98 | 1,863,900 | 98 |
2023-01-26 | 92 | 99 | 92 | 96 | 5,189,400 | 96 |
2023-01-25 | 93 | 94 | 92 | 92 | 537,400 | 92 |
2023-01-24 | 94 | 94 | 91 | 94 | 1,459,800 | 94 |
2023-01-23 | 92 | 93 | 91 | 93 | 830,300 | 93 |
2023-01-20 | 91 | 92 | 90 | 91 | 759,500 | 91 |
2023-01-19 | 89 | 92 | 88 | 90 | 1,586,900 | 90 |
2023-01-18 | 90 | 90 | 89 | 89 | 236,700 | 89 |
2023-01-17 | 90 | 90 | 89 | 90 | 369,100 | 90 |
2023-01-16 | 90 | 90 | 89 | 90 | 391,900 | 90 |
2023-01-13 | 90 | 90 | 89 | 89 | 486,200 | 89 |
2023-01-12 | 88 | 90 | 87 | 90 | 1,402,900 | 90 |
2023-01-11 | 87 | 88 | 86 | 88 | 514,200 | 88 |
2023-01-10 | 84 | 87 | 84 | 87 | 698,600 | 87 |
2023-01-06 | 84 | 85 | 83 | 83 | 801,900 | 83 |
2023-01-05 | 85 | 85 | 84 | 84 | 508,500 | 84 |
2023-01-04 | 86 | 86 | 84 | 85 | 364,500 | 85 |
分割・併合履歴 : なし