3315 日本コークス工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121001021001012,249,200101
2022-08-1010110299993,048,70099
2022-08-091041051021022,152,000102
2022-08-08101105991053,666,300105
2022-08-05104105981018,268,500101
2022-08-0411912010110313,413,400103
2022-08-031181181161181,147,600118
2022-08-021191191171181,217,300118
2022-08-01120120118120731,700120
2022-07-291211221201211,236,100121
2022-07-281211221201221,516,800122
2022-07-271211211191201,185,300120
2022-07-261191211191201,148,700120
2022-07-251201201171191,642,100119
2022-07-221221221191201,996,800120
2022-07-211191221191221,552,100122
2022-07-201181211181191,929,300119
2022-07-19118118116118793,400118
2022-07-15117118116116878,400116
2022-07-141161181151181,019,600118
2022-07-131161161131161,882,800116
2022-07-121191191151151,330,500115
2022-07-111181221171191,664,400119
2022-07-081151181151162,784,200116
2022-07-071181181131143,089,800114
2022-07-061211221161183,784,100118
2022-07-051201221181222,476,800122
2022-07-041171191161181,760,300118
2022-07-011161181151171,203,500117
2022-06-301181191161161,532,700116
2022-06-291171211171201,703,900120
2022-06-281161201161181,679,300118
2022-06-27118119117117836,500117
2022-06-241161171141171,643,400117
2022-06-231151171141151,678,000115
2022-06-221191191141172,339,200117
2022-06-211161191151172,317,600117
2022-06-201221221121155,349,700115
2022-06-171221231201214,427,900121
2022-06-161261271231232,938,300123
2022-06-151281281251251,744,900125
2022-06-141261281261283,201,900128
2022-06-131291301281281,255,900128
2022-06-101341341291312,152,500131
2022-06-091341351321351,602,000135
2022-06-081341351321342,574,500134
2022-06-071311341301343,577,900134
2022-06-061261301261292,442,800129
2022-06-031271281251262,530,000126
2022-06-021291291251262,540,500126
2022-06-011271301261292,340,700129
2022-05-311261271251272,482,000127
2022-05-301271271251271,881,700127
2022-05-271271281241252,737,100125
2022-05-261311311261262,384,400126
2022-05-251341341291302,223,100130
2022-05-241391391321334,125,800133
2022-05-231341391311393,954,400139
2022-05-201301341291323,110,500132
2022-05-191281321261312,887,500131
2022-05-181231331231334,371,900133
2022-05-171261281241242,193,000124
2022-05-161331331261263,479,700126
2022-05-131271311241303,490,600130
2022-05-121291311271271,859,200127
2022-05-111331341271292,908,300129
2022-05-101341351301341,696,000134
2022-05-091391391341341,276,800134
2022-05-061381411371391,354,500139
2022-05-021351371331371,525,100137
2022-04-281331371331371,033,300137
2022-04-271331361321341,790,100134
2022-04-261361361311352,556,100135
2022-04-251371381341352,914,300135
2022-04-221411421391401,768,400140
2022-04-211451451411431,712,500143
2022-04-201451461431442,053,200144
2022-04-191421471421472,776,000147
2022-04-181431431391431,323,800143
2022-04-151461471441441,509,900144
2022-04-141441471431462,127,200146
2022-04-131421431411431,252,500143
2022-04-121441441381403,113,000140
2022-04-111481501451462,788,000146
2022-04-081401441391432,315,500143
2022-04-071441441371393,170,500139
2022-04-061431461421442,841,100144
2022-04-051411441411421,412,900142
2022-04-04142142139141967,900141
2022-04-011441441401421,655,300142
2022-03-311451471431441,656,500144
2022-03-301481481411442,955,800144
2022-03-291511521481523,034,600152
2022-03-281571581531532,144,500153
2022-03-251611611561572,344,500157
2022-03-241571591551592,660,900159
2022-03-231581581531572,388,500157
2022-03-221571621561583,757,300158
2022-03-181551561511542,505,200154
2022-03-171481541481522,089,400152
2022-03-161491501471481,499,200148
2022-03-151531541461493,864,000149
2022-03-141571571511542,975,000154
2022-03-111571631571612,876,100161
2022-03-101531581491574,771,600157
2022-03-091681701561586,545,800158
2022-03-081841841591639,859,300163
2022-03-0718019717818917,491,300189
2022-03-041621701611708,619,900170
2022-03-0315816815816413,832,500164
2022-03-021431541411538,553,000153
2022-03-011401421381411,605,300141
2022-02-281391411371391,909,400139
2022-02-251391401361381,546,600138
2022-02-241341381341382,086,200138
2022-02-221341351331331,027,700133
2022-02-211371371341351,429,200135
2022-02-181371391361371,513,600137
2022-02-171391411381381,541,400138
2022-02-161401411381411,730,900141
2022-02-151421421381381,843,000138
2022-02-141401441381432,276,600143
2022-02-101431441411421,820,200142
2022-02-091391431391411,754,700141
2022-02-081411421381421,702,200142
2022-02-071371421371402,438,500140
2022-02-041331371321343,543,800134
2022-02-031321341311331,396,900133
2022-02-021301331291331,028,600133
2022-02-011291301271291,473,300129
2022-01-311301311271291,436,000129
2022-01-281261291251291,065,000129
2022-01-271281291241242,003,300124
2022-01-261281311281281,233,100128
2022-01-251341341281292,823,000129
2022-01-241331361311351,114,200135
2022-01-211321341301331,661,600133
2022-01-201331361311341,640,200134
2022-01-191351381331352,087,400135
2022-01-181421421361372,241,500137
2022-01-171401431401411,658,500141
2022-01-141391401351401,393,000140
2022-01-131421421391391,371,500139
2022-01-121371421371412,111,500141
2022-01-111361391351361,864,600136
2022-01-071351361331351,807,700135
2022-01-061341361321321,687,700132
2022-01-051301351301342,319,900134
2022-01-041321321281292,225,000129

分割・併合履歴 : なし