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