3315 日本コークス工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-261281291251261,649,300126
2021-11-251291301261291,384,400129
2021-11-241281311281291,686,700129
2021-11-221261271221271,723,000127
2021-11-191251271251261,188,700126
2021-11-181271281251272,440,700127
2021-11-171251301251282,622,400128
2021-11-161301301271283,975,200128
2021-11-151351351301322,054,000132
2021-11-121341361331331,411,500133
2021-11-111311351291342,866,300134
2021-11-101331371321322,023,700132
2021-11-091381381321332,832,200133
2021-11-081371391351382,691,400138
2021-11-0514814813013410,619,300134
2021-11-041471491441485,034,500148
2021-11-021491521451474,515,900147
2021-11-011501531471513,211,200151
2021-10-291501521491523,333,800152
2021-10-281501511471482,897,100148
2021-10-271531571511532,835,700153
2021-10-261511581511555,268,400155
2021-10-251441501421503,578,100150
2021-10-221491491441465,058,100146
2021-10-211491531481503,494,500150
2021-10-201521531461473,755,900147
2021-10-191531551491533,744,900153
2021-10-181491581481558,013,000155
2021-10-151431461411443,342,300144
2021-10-141501501421444,533,800144
2021-10-131541551471504,810,200150
2021-10-121551571521564,282,200156
2021-10-111461551451545,768,200154
2021-10-081441481411433,562,600143
2021-10-0715415514214210,537,700142
2021-10-061521591451599,035,500159
2021-10-0516016114514812,792,000148
2021-10-0414616214414814,801,300148
2021-10-011411451381412,350,900141
2021-09-301471481411422,847,900142
2021-09-291471511441463,386,800146
2021-09-281421501381494,361,400149
2021-09-271441491411433,916,200143
2021-09-241331431321424,319,400142
2021-09-221321331281302,524,400130
2021-09-211331351311321,826,900132
2021-09-171311381291383,610,200138
2021-09-16132132129131951,100131
2021-09-151331331291321,349,300132
2021-09-141341361321341,762,800134
2021-09-131301331291331,424,700133
2021-09-101281311271311,403,800131
2021-09-091291291261271,777,900127
2021-09-081301311281311,358,300131
2021-09-071331331281302,959,200130
2021-09-061351361301332,979,900133
2021-09-031291341291343,890,100134
2021-09-021261291261292,927,800129
2021-09-011261261241241,674,400124
2021-08-311251271241262,487,300126
2021-08-301211251211243,655,600124
2021-08-271171201151192,613,200119
2021-08-261141181131171,526,200117
2021-08-25115115112112880,900112
2021-08-241141161131131,074,300113
2021-08-23112114112114606,400114
2021-08-20113114111111908,800111
2021-08-191151171121131,844,900113
2021-08-181161181131181,881,200118
2021-08-17116118115116762,800116
2021-08-161191191141161,486,800116
2021-08-131191201171192,120,900119
2021-08-121171201151193,063,100119
2021-08-111101181101174,030,200117
2021-08-101101121091101,220,000110
2021-08-061151161081126,474,500112
2021-08-051051071041051,377,700105
2021-08-04104105103105616,700105
2021-08-03104105103104426,500104
2021-08-021021071011051,244,900105
2021-07-30102102101102263,100102
2021-07-29103103102103571,900103
2021-07-28102103102103467,500103
2021-07-27102103102103261,600103
2021-07-26103103101101287,100101
2021-07-21102102101101200,400101
2021-07-20101102100100466,000100
2021-07-19102102101101560,200101
2021-07-16103103101103634,300103
2021-07-15105105103103244,500103
2021-07-14104105104105225,200105
2021-07-131021041011041,025,700104
2021-07-12100102100101684,700101
2021-07-09101101100100565,300100
2021-07-08101102100100391,100100
2021-07-07102102100102415,500102
2021-07-06102102101101146,500101
2021-07-05101102100102595,600102
2021-07-02101102101101504,000101
2021-07-01102103101101283,700101
2021-06-30101103101102469,600102
2021-06-29103103101102717,000102
2021-06-28104104102103416,900103
2021-06-25104104103103204,200103
2021-06-24102104102104147,300104
2021-06-23103104102103371,200103
2021-06-22102103101102353,900102
2021-06-21103103100100825,200100
2021-06-181051051011021,583,000102
2021-06-17104105104105141,300105
2021-06-16104106104105576,300105
2021-06-15104106103105631,800105
2021-06-14105105104105270,700105
2021-06-11105106104105496,700105
2021-06-10105106104104251,600104
2021-06-09106106104104363,500104
2021-06-08106106104105738,300105
2021-06-07105107105106689,400106
2021-06-04107108105106662,000106
2021-06-03108108107108271,900108
2021-06-02107108106108622,800108
2021-06-01107108106106738,500106
2021-05-31107108105106816,600106
2021-05-28107109107107491,900107
2021-05-271101101061061,076,400106
2021-05-26108111108109811,100109
2021-05-25109110108108649,300108
2021-05-24108110108110691,300110
2021-05-21110110108108677,900108
2021-05-20110111108110690,800110
2021-05-191081111081111,073,200111
2021-05-18107110107110612,000110
2021-05-171091091071081,155,400108
2021-05-141061131061072,326,600107
2021-05-131071071031041,511,900104
2021-05-121091101061071,341,000107
2021-05-11110111108108835,900108
2021-05-101101121091101,833,900110
2021-05-071071101061081,953,700108
2021-05-061021061011061,086,400106
2021-04-30101102100100705,900100
2021-04-28103103100101888,600101
2021-04-27103104101102516,500102
2021-04-26103104102103587,200103
2021-04-23104105102103416,100103
2021-04-22105106103105914,200105
2021-04-211061071021051,533,600105
2021-04-20109109107107330,700107
2021-04-19109110108109308,800109
2021-04-16108110108109775,700109
2021-04-15105108105108980,100108
2021-04-141071081051051,694,000105
2021-04-131101111071081,163,500108
2021-04-121111121091111,366,200111
2021-04-091121131101121,396,800112
2021-04-081131141111111,048,000111
2021-04-07114114112114979,600114
2021-04-06115116113113659,800113
2021-04-05115116114115534,800115
2021-04-021171181141141,151,500114
2021-04-011141181131173,207,300117
2021-03-311151151111142,692,700114
2021-03-301141171121151,945,200115
2021-03-291211221161164,557,600116
2021-03-261171211151193,840,000119
2021-03-25113116113115977,000115
2021-03-241161171131143,146,600114
2021-03-231221231171172,964,900117
2021-03-221181241171224,178,000122
2021-03-191131161121161,570,300116
2021-03-181171181121143,019,900114
2021-03-171141161141162,051,000116
2021-03-161101131101132,126,900113
2021-03-151101111091091,390,200109
2021-03-121101111081101,931,700110
2021-03-111081101081092,450,700109
2021-03-101071081051081,607,200108
2021-03-091031081031072,329,500107
2021-03-081031051031041,272,300104
2021-03-051031041011031,840,700103
2021-03-041041041021041,034,400104
2021-03-031041061021031,655,300103
2021-03-021051061021021,843,100102
2021-03-011061061041051,144,000105
2021-02-261071091021043,579,000104
2021-02-251041111041093,558,600109
2021-02-241031051021031,362,000103
2021-02-22105106104104656,300104
2021-02-191051051021042,277,400104
2021-02-181101101051062,134,700106
2021-02-171071101071101,166,000110
2021-02-161061091041082,410,400108
2021-02-151041071031061,687,300106
2021-02-121001041001031,733,100103
2021-02-109810398992,199,80099
2021-02-0910010098981,210,10098
2021-02-0899100961002,957,300100
2021-02-0510710796986,498,90098
2021-02-041011071011053,918,300105
2021-02-0396100961001,857,100100
2021-02-02959794961,265,30096
2021-02-01959693941,208,10094
2021-01-299810094962,590,40096
2021-01-289510194995,502,90099
2021-01-27949893982,384,00098
2021-01-26959591941,801,20094
2021-01-25949593951,048,30095
2021-01-2293949293844,10093
2021-01-21929490931,633,50093
2021-01-2092939091790,50091
2021-01-1992939192329,70092
2021-01-18929390921,303,70092
2021-01-15939492931,673,30093
2021-01-14979793951,757,90095
2021-01-13959795961,617,20096
2021-01-12979794961,897,80096
2021-01-08959793972,561,90097
2021-01-07959692952,417,80095
2021-01-06919891944,761,50094
2021-01-059910091927,317,30092
2021-01-0491100909810,036,50098

分割・併合履歴 : なし