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
2023-12-06	118	123	118	123	1,402,100	123
2023-12-05	120	121	118	118	1,665,100	118
2023-12-04	121	123	120	122	1,104,800	122
2023-12-01	121	123	120	121	858,100	121
2023-11-30	123	123	120	122	953,900	122
2023-11-29	124	126	123	123	1,601,300	123
2023-11-28	122	124	121	124	1,274,600	124
2023-11-27	121	125	120	123	1,290,700	123
2023-11-24	120	122	119	121	1,049,300	121
2023-11-22	122	122	119	120	1,296,600	120
2023-11-21	121	124	121	122	1,889,200	122
2023-11-20	117	121	116	121	2,768,800	121
2023-11-17	113	116	111	116	1,494,700	116
2023-11-16	112	115	112	114	1,418,100	114
2023-11-15	111	113	111	112	1,665,600	112
2023-11-14	111	112	110	111	697,700	111
2023-11-13	113	113	110	110	1,019,100	110
2023-11-10	114	115	111	112	1,949,400	112
2023-11-09	110	114	110	114	1,139,900	114
2023-11-08	116	116	111	111	1,922,200	111
2023-11-07	116	118	115	116	1,491,300	116
2023-11-06	117	118	115	116	1,476,200	116
2023-11-02	114	118	114	116	2,234,000	116
2023-11-01	112	114	112	114	1,207,900	114
2023-10-31	108	111	108	111	1,756,900	111
2023-10-30	109	111	108	109	2,861,100	109
2023-10-27	107	111	107	109	1,133,400	109
2023-10-26	107	109	106	108	1,976,000	108
2023-10-25	106	110	106	108	1,417,600	108
2023-10-24	104	107	102	106	2,637,100	106
2023-10-23	108	108	103	103	2,263,000	103
2023-10-20	110	110	107	109	2,173,800	109
2023-10-19	111	112	109	110	996,700	110
2023-10-18	111	112	109	112	1,308,200	112
2023-10-17	112	113	109	110	1,675,400	110
2023-10-16	111	113	110	111	1,648,600	111
2023-10-13	114	116	111	111	1,379,000	111
2023-10-12	113	116	112	115	1,588,000	115
2023-10-11	115	116	113	113	1,168,400	113
2023-10-10	115	118	114	115	2,066,700	115
2023-10-06	112	114	110	111	1,734,600	111
2023-10-05	111	115	109	112	2,361,900	112
2023-10-04	114	115	111	111	2,940,700	111
2023-10-03	118	119	114	116	2,909,200	116
2023-10-02	123	125	119	119	2,379,700	119
2023-09-29	126	126	121	123	3,109,500	123
2023-09-28	127	132	125	126	1,936,800	126
2023-09-27	124	127	122	127	2,204,300	127
2023-09-26	125	126	124	124	1,072,300	124
2023-09-25	126	127	124	126	1,301,300	126
2023-09-22	123	126	121	125	1,595,100	125
2023-09-21	125	127	123	123	1,579,400	123
2023-09-20	130	130	123	125	2,644,500	125
2023-09-19	131	132	128	129	3,719,000	129
2023-09-15	127	138	127	132	8,454,900	132
2023-09-14	122	126	121	125	3,917,200	125
2023-09-13	119	123	118	122	3,057,700	122
2023-09-12	118	119	117	117	905,100	117
2023-09-11	118	119	117	117	774,200	117
2023-09-08	117	120	117	118	1,641,200	118
2023-09-07	118	120	117	119	1,520,300	119
2023-09-06	116	120	116	118	1,936,300	118
2023-09-05	117	118	115	117	814,900	117
2023-09-04	116	118	115	118	1,243,400	118
2023-09-01	113	116	112	115	1,804,500	115
2023-08-31	113	115	112	113	1,017,300	113
2023-08-30	113	113	111	113	975,500	113
2023-08-29	111	113	110	113	891,900	113
2023-08-28	110	111	109	111	886,700	111
2023-08-25	109	110	108	109	500,100	109
2023-08-24	109	110	109	110	213,800	110
2023-08-23	110	110	109	109	369,100	109
2023-08-22	110	110	108	110	624,800	110
2023-08-21	108	110	108	108	1,632,300	108
2023-08-18	109	110	107	107	1,467,000	107
2023-08-17	111	111	106	109	1,849,200	109
2023-08-16	113	113	110	111	1,060,800	111
2023-08-15	114	115	113	113	697,000	113
2023-08-14	115	116	113	114	1,334,000	114
2023-08-10	111	115	111	115	3,249,300	115
2023-08-09	111	112	110	110	1,185,300	110
2023-08-08	111	112	109	109	2,499,700	109
2023-08-07	110	114	110	113	1,422,800	113
2023-08-04	108	112	105	110	3,008,300	110
2023-08-03	113	114	105	109	5,320,400	109
2023-08-02	112	115	111	114	1,776,200	114
2023-08-01	111	113	110	112	1,126,900	112
2023-07-31	111	112	109	111	1,192,000	111
2023-07-28	111	112	109	110	3,645,100	110
2023-07-27	112	112	111	111	1,049,900	111
2023-07-26	114	114	111	112	1,355,000	112
2023-07-25	113	116	112	113	2,419,600	113
2023-07-24	112	113	110	113	1,624,000	113
2023-07-21	111	112	110	111	1,114,200	111
2023-07-20	114	114	111	111	1,241,900	111
2023-07-19	111	114	110	113	1,936,600	113
2023-07-18	112	112	110	110	2,530,700	110
2023-07-14	114	115	112	112	2,746,500	112
2023-07-13	114	116	112	115	3,174,400	115
2023-07-12	117	118	113	113	4,458,300	113
2023-07-11	118	119	116	117	2,718,600	117
2023-07-10	119	121	117	118	2,341,600	118
2023-07-07	117	121	115	117	3,136,300	117
2023-07-06	122	122	117	119	6,070,500	119
2023-07-05	120	125	119	124	6,991,800	124
2023-07-04	117	120	115	120	4,335,100	120
2023-07-03	116	118	114	117	3,555,900	117
2023-06-30	112	118	112	116	5,187,800	116
2023-06-29	113	113	110	110	2,322,700	110
2023-06-28	110	113	110	113	2,106,400	113
2023-06-27	108	110	107	109	2,605,900	109
2023-06-26	107	108	106	107	1,544,800	107
2023-06-23	109	109	105	107	3,998,000	107
2023-06-22	112	113	109	109	1,806,800	109
2023-06-21	111	113	110	111	2,349,500	111
2023-06-20	115	115	111	112	2,167,500	112
2023-06-19	115	118	112	115	3,633,900	115
2023-06-16	107	114	107	114	3,655,500	114
2023-06-15	106	108	105	108	2,746,100	108
2023-06-14	106	107	105	105	1,024,700	105
2023-06-13	106	107	104	106	1,676,200	106
2023-06-12	104	107	104	105	3,791,100	105
2023-06-09	102	104	102	103	1,758,200	103
2023-06-08	102	104	101	102	2,247,700	102
2023-06-07	102	103	100	101	2,766,500	101
2023-06-06	100	102	100	102	1,547,200	102
2023-06-05	100	102	100	100	1,304,500	100
2023-06-02	96	99	96	98	1,160,100	98
2023-06-01	95	97	94	96	1,184,400	96
2023-05-31	99	99	95	95	2,614,500	95
2023-05-30	101	101	99	100	875,700	100
2023-05-29	100	101	99	100	1,127,400	100
2023-05-26	104	104	99	100	1,903,200	100
2023-05-25	102	104	102	104	1,642,800	104
2023-05-24	98	103	97	102	3,253,000	102
2023-05-23	99	99	96	98	1,615,300	98
2023-05-22	97	99	97	99	1,265,300	99
2023-05-19	96	98	95	98	1,311,900	98
2023-05-18	96	97	94	96	1,443,600	96
2023-05-17	97	97	95	95	925,900	95
2023-05-16	97	97	95	95	1,828,000	95
2023-05-15	93	98	91	97	4,632,700	97
2023-05-12	92	96	91	91	5,508,900	91
2023-05-11	93	94	92	93	1,874,200	93
2023-05-10	92	93	92	93	726,300	93
2023-05-09	92	93	91	93	1,074,200	93
2023-05-08	91	92	91	91	522,200	91
2023-05-02	93	93	90	91	1,450,000	91
2023-05-01	92	94	91	93	1,773,700	93
2023-04-28	91	92	90	91	1,204,900	91
2023-04-27	89	91	89	90	800,500	90
2023-04-26	91	91	89	90	695,400	90
2023-04-25	91	92	90	91	1,045,600	91
2023-04-24	91	91	90	90	289,500	90
2023-04-21	90	91	89	90	898,100	90
2023-04-20	90	91	90	91	668,700	91
2023-04-19	92	92	90	91	1,025,900	91
2023-04-18	90	92	89	92	2,103,400	92
2023-04-17	89	90	88	89	732,700	89
2023-04-14	90	90	88	90	691,100	90
2023-04-13	88	90	88	90	1,811,300	90
2023-04-12	86	89	85	89	2,186,000	89
2023-04-11	85	86	85	86	678,000	86
2023-04-10	86	86	85	85	761,700	85
2023-04-07	84	86	84	86	757,000	86
2023-04-06	87	87	84	84	1,981,800	84
2023-04-05	89	89	87	87	729,100	87
2023-04-04	88	89	87	89	953,500	89
2023-04-03	87	89	86	88	1,077,400	88
2023-03-31	86	87	85	87	874,500	87
2023-03-30	84	86	83	86	983,900	86
2023-03-29	84	85	83	84	603,800	84
2023-03-28	84	85	83	83	530,600	83
2023-03-27	84	84	83	83	354,700	83
2023-03-24	83	84	83	84	424,700	84
2023-03-23	83	84	83	83	336,500	83
2023-03-22	84	85	83	85	1,084,300	85
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