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
2021-12-30	130	132	129	132	1,000,100	132
2021-12-29	126	131	126	131	1,848,300	131
2021-12-28	125	126	122	126	2,468,800	126
2021-12-27	125	126	123	125	1,105,700	125
2021-12-24	126	127	125	125	1,311,200	125
2021-12-23	127	128	126	127	481,200	127
2021-12-22	125	127	124	126	939,400	126
2021-12-21	122	125	122	123	1,549,100	123
2021-12-20	125	125	122	122	1,131,700	122
2021-12-17	127	128	124	124	1,724,000	124
2021-12-16	127	128	126	128	1,264,300	128
2021-12-15	124	127	123	125	856,700	125
2021-12-14	125	127	122	123	1,839,500	123
2021-12-13	128	128	124	127	2,385,500	127
2021-12-10	129	129	125	127	1,139,900	127
2021-12-09	130	131	127	128	1,997,900	128
2021-12-08	132	132	128	129	1,358,200	129
2021-12-07	127	131	126	131	1,824,800	131
2021-12-06	127	128	125	126	1,204,100	126
2021-12-03	125	127	124	126	1,707,000	126
2021-12-02	124	126	123	123	1,160,900	123
2021-12-01	123	127	121	125	1,520,200	125
2021-11-30	125	128	122	122	2,511,000	122
2021-11-29	123	126	121	121	2,151,400	121
2021-11-26	128	129	125	126	1,649,300	126
2021-11-25	129	130	126	129	1,384,400	129
2021-11-24	128	131	128	129	1,686,700	129
2021-11-22	126	127	122	127	1,723,000	127
2021-11-19	125	127	125	126	1,188,700	126
2021-11-18	127	128	125	127	2,440,700	127
2021-11-17	125	130	125	128	2,622,400	128
2021-11-16	130	130	127	128	3,975,200	128
2021-11-15	135	135	130	132	2,054,000	132
2021-11-12	134	136	133	133	1,411,500	133
2021-11-11	131	135	129	134	2,866,300	134
2021-11-10	133	137	132	132	2,023,700	132
2021-11-09	138	138	132	133	2,832,200	133
2021-11-08	137	139	135	138	2,691,400	138
2021-11-05	148	148	130	134	10,619,300	134
2021-11-04	147	149	144	148	5,034,500	148
2021-11-02	149	152	145	147	4,515,900	147
2021-11-01	150	153	147	151	3,211,200	151
2021-10-29	150	152	149	152	3,333,800	152
2021-10-28	150	151	147	148	2,897,100	148
2021-10-27	153	157	151	153	2,835,700	153
2021-10-26	151	158	151	155	5,268,400	155
2021-10-25	144	150	142	150	3,578,100	150
2021-10-22	149	149	144	146	5,058,100	146
2021-10-21	149	153	148	150	3,494,500	150
2021-10-20	152	153	146	147	3,755,900	147
2021-10-19	153	155	149	153	3,744,900	153
2021-10-18	149	158	148	155	8,013,000	155
2021-10-15	143	146	141	144	3,342,300	144
2021-10-14	150	150	142	144	4,533,800	144
2021-10-13	154	155	147	150	4,810,200	150
2021-10-12	155	157	152	156	4,282,200	156
2021-10-11	146	155	145	154	5,768,200	154
2021-10-08	144	148	141	143	3,562,600	143
2021-10-07	154	155	142	142	10,537,700	142
2021-10-06	152	159	145	159	9,035,500	159
2021-10-05	160	161	145	148	12,792,000	148
2021-10-04	146	162	144	148	14,801,300	148
2021-10-01	141	145	138	141	2,350,900	141
2021-09-30	147	148	141	142	2,847,900	142
2021-09-29	147	151	144	146	3,386,800	146
2021-09-28	142	150	138	149	4,361,400	149
2021-09-27	144	149	141	143	3,916,200	143
2021-09-24	133	143	132	142	4,319,400	142
2021-09-22	132	133	128	130	2,524,400	130
2021-09-21	133	135	131	132	1,826,900	132
2021-09-17	131	138	129	138	3,610,200	138
2021-09-16	132	132	129	131	951,100	131
2021-09-15	133	133	129	132	1,349,300	132
2021-09-14	134	136	132	134	1,762,800	134
2021-09-13	130	133	129	133	1,424,700	133
2021-09-10	128	131	127	131	1,403,800	131
2021-09-09	129	129	126	127	1,777,900	127
2021-09-08	130	131	128	131	1,358,300	131
2021-09-07	133	133	128	130	2,959,200	130
2021-09-06	135	136	130	133	2,979,900	133
2021-09-03	129	134	129	134	3,890,100	134
2021-09-02	126	129	126	129	2,927,800	129
2021-09-01	126	126	124	124	1,674,400	124
2021-08-31	125	127	124	126	2,487,300	126
2021-08-30	121	125	121	124	3,655,600	124
2021-08-27	117	120	115	119	2,613,200	119
2021-08-26	114	118	113	117	1,526,200	117
2021-08-25	115	115	112	112	880,900	112
2021-08-24	114	116	113	113	1,074,300	113
2021-08-23	112	114	112	114	606,400	114
2021-08-20	113	114	111	111	908,800	111
2021-08-19	115	117	112	113	1,844,900	113
2021-08-18	116	118	113	118	1,881,200	118
2021-08-17	116	118	115	116	762,800	116
2021-08-16	119	119	114	116	1,486,800	116
2021-08-13	119	120	117	119	2,120,900	119
2021-08-12	117	120	115	119	3,063,100	119
2021-08-11	110	118	110	117	4,030,200	117
2021-08-10	110	112	109	110	1,220,000	110
2021-08-06	115	116	108	112	6,474,500	112
2021-08-05	105	107	104	105	1,377,700	105
2021-08-04	104	105	103	105	616,700	105
2021-08-03	104	105	103	104	426,500	104
2021-08-02	102	107	101	105	1,244,900	105
2021-07-30	102	102	101	102	263,100	102
2021-07-29	103	103	102	103	571,900	103
2021-07-28	102	103	102	103	467,500	103
2021-07-27	102	103	102	103	261,600	103
2021-07-26	103	103	101	101	287,100	101
2021-07-21	102	102	101	101	200,400	101
2021-07-20	101	102	100	100	466,000	100
2021-07-19	102	102	101	101	560,200	101
2021-07-16	103	103	101	103	634,300	103
2021-07-15	105	105	103	103	244,500	103
2021-07-14	104	105	104	105	225,200	105
2021-07-13	102	104	101	104	1,025,700	104
2021-07-12	100	102	100	101	684,700	101
2021-07-09	101	101	100	100	565,300	100
2021-07-08	101	102	100	100	391,100	100
2021-07-07	102	102	100	102	415,500	102
2021-07-06	102	102	101	101	146,500	101
2021-07-05	101	102	100	102	595,600	102
2021-07-02	101	102	101	101	504,000	101
2021-07-01	102	103	101	101	283,700	101
2021-06-30	101	103	101	102	469,600	102
2021-06-29	103	103	101	102	717,000	102
2021-06-28	104	104	102	103	416,900	103
2021-06-25	104	104	103	103	204,200	103
2021-06-24	102	104	102	104	147,300	104
2021-06-23	103	104	102	103	371,200	103
2021-06-22	102	103	101	102	353,900	102
2021-06-21	103	103	100	100	825,200	100
2021-06-18	105	105	101	102	1,583,000	102
2021-06-17	104	105	104	105	141,300	105
2021-06-16	104	106	104	105	576,300	105
2021-06-15	104	106	103	105	631,800	105
2021-06-14	105	105	104	105	270,700	105
2021-06-11	105	106	104	105	496,700	105
2021-06-10	105	106	104	104	251,600	104
2021-06-09	106	106	104	104	363,500	104
2021-06-08	106	106	104	105	738,300	105
2021-06-07	105	107	105	106	689,400	106
2021-06-04	107	108	105	106	662,000	106
2021-06-03	108	108	107	108	271,900	108
2021-06-02	107	108	106	108	622,800	108
2021-06-01	107	108	106	106	738,500	106
2021-05-31	107	108	105	106	816,600	106
2021-05-28	107	109	107	107	491,900	107
2021-05-27	110	110	106	106	1,076,400	106
2021-05-26	108	111	108	109	811,100	109
2021-05-25	109	110	108	108	649,300	108
2021-05-24	108	110	108	110	691,300	110
2021-05-21	110	110	108	108	677,900	108
2021-05-20	110	111	108	110	690,800	110
2021-05-19	108	111	108	111	1,073,200	111
2021-05-18	107	110	107	110	612,000	110
2021-05-17	109	109	107	108	1,155,400	108
2021-05-14	106	113	106	107	2,326,600	107
2021-05-13	107	107	103	104	1,511,900	104
2021-05-12	109	110	106	107	1,341,000	107
2021-05-11	110	111	108	108	835,900	108
2021-05-10	110	112	109	110	1,833,900	110
2021-05-07	107	110	106	108	1,953,700	108
2021-05-06	102	106	101	106	1,086,400	106
2021-04-30	101	102	100	100	705,900	100
2021-04-28	103	103	100	101	888,600	101
2021-04-27	103	104	101	102	516,500	102
2021-04-26	103	104	102	103	587,200	103
2021-04-23	104	105	102	103	416,100	103
2021-04-22	105	106	103	105	914,200	105
2021-04-21	106	107	102	105	1,533,600	105
2021-04-20	109	109	107	107	330,700	107
2021-04-19	109	110	108	109	308,800	109
2021-04-16	108	110	108	109	775,700	109
2021-04-15	105	108	105	108	980,100	108
2021-04-14	107	108	105	105	1,694,000	105
2021-04-13	110	111	107	108	1,163,500	108
2021-04-12	111	112	109	111	1,366,200	111
2021-04-09	112	113	110	112	1,396,800	112
2021-04-08	113	114	111	111	1,048,000	111
2021-04-07	114	114	112	114	979,600	114
2021-04-06	115	116	113	113	659,800	113
2021-04-05	115	116	114	115	534,800	115
2021-04-02	117	118	114	114	1,151,500	114
2021-04-01	114	118	113	117	3,207,300	117
2021-03-31	115	115	111	114	2,692,700	114
2021-03-30	114	117	112	115	1,945,200	115
2021-03-29	121	122	116	116	4,557,600	116
2021-03-26	117	121	115	119	3,840,000	119
2021-03-25	113	116	113	115	977,000	115
2021-03-24	116	117	113	114	3,146,600	114
2021-03-23	122	123	117	117	2,964,900	117
2021-03-22	118	124	117	122	4,178,000	122
2021-03-19	113	116	112	116	1,570,300	116
2021-03-18	117	118	112	114	3,019,900	114
2021-03-17	114	116	114	116	2,051,000	116
2021-03-16	110	113	110	113	2,126,900	113
2021-03-15	110	111	109	109	1,390,200	109
2021-03-12	110	111	108	110	1,931,700	110
2021-03-11	108	110	108	109	2,450,700	109
2021-03-10	107	108	105	108	1,607,200	108
2021-03-09	103	108	103	107	2,329,500	107
2021-03-08	103	105	103	104	1,272,300	104
2021-03-05	103	104	101	103	1,840,700	103
2021-03-04	104	104	102	104	1,034,400	104
2021-03-03	104	106	102	103	1,655,300	103
2021-03-02	105	106	102	102	1,843,100	102
2021-03-01	106	106	104	105	1,144,000	105
2021-02-26	107	109	102	104	3,579,000	104
2021-02-25	104	111	104	109	3,558,600	109
2021-02-24	103	105	102	103	1,362,000	103
2021-02-22	105	106	104	104	656,300	104
2021-02-19	105	105	102	104	2,277,400	104
2021-02-18	110	110	105	106	2,134,700	106
2021-02-17	107	110	107	110	1,166,000	110
2021-02-16	106	109	104	108	2,410,400	108
2021-02-15	104	107	103	106	1,687,300	106
2021-02-12	100	104	100	103	1,733,100	103
2021-02-10	98	103	98	99	2,199,800	99
2021-02-09	100	100	98	98	1,210,100	98
2021-02-08	99	100	96	100	2,957,300	100
2021-02-05	107	107	96	98	6,498,900	98
2021-02-04	101	107	101	105	3,918,300	105
2021-02-03	96	100	96	100	1,857,100	100
2021-02-02	95	97	94	96	1,265,300	96
2021-02-01	95	96	93	94	1,208,100	94
2021-01-29	98	100	94	96	2,590,400	96
2021-01-28	95	101	94	99	5,502,900	99
2021-01-27	94	98	93	98	2,384,000	98
2021-01-26	95	95	91	94	1,801,200	94
2021-01-25	94	95	93	95	1,048,300	95
2021-01-22	93	94	92	93	844,100	93
2021-01-21	92	94	90	93	1,633,500	93
2021-01-20	92	93	90	91	790,500	91
2021-01-19	92	93	91	92	329,700	92
2021-01-18	92	93	90	92	1,303,700	92
2021-01-15	93	94	92	93	1,673,300	93
2021-01-14	97	97	93	95	1,757,900	95
2021-01-13	95	97	95	96	1,617,200	96
2021-01-12	97	97	94	96	1,897,800	96
2021-01-08	95	97	93	97	2,561,900	97
2021-01-07	95	96	92	95	2,417,800	95
2021-01-06	91	98	91	94	4,761,500	94
2021-01-05	99	100	91	92	7,317,300	92
2021-01-04	91	100	90	98	10,036,500	98

分割・併合履歴：なし