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
2022-12-3084878485829,30085
2022-12-2983848284611,00084
2022-12-28858581832,667,70083
2022-12-2786878585652,10085
2022-12-2686878586620,30086
2022-12-2386878585653,70085
2022-12-2287888686863,80086
2022-12-21868785861,676,30086
2022-12-20868886861,357,80086
2022-12-19888886861,809,80086
2022-12-1688898888644,30088
2022-12-15899089891,017,50089
2022-12-14909088891,056,80089
2022-12-1391918989777,50089
2022-12-1289918990718,70090
2022-12-0989918990777,90090
2022-12-08909188891,509,00089
2022-12-07919290901,412,20090
2022-12-06959590912,550,60091
2022-12-05939592943,033,40094
2022-12-02959788926,095,30092
2022-12-01899188911,007,90091
2022-11-30909088881,021,40088
2022-11-29899086891,704,30089
2022-11-2890908888851,30088
2022-11-2589908789973,70089
2022-11-24859584893,549,20089
2022-11-2284858385464,70085
2022-11-2184848383826,90083
2022-11-1886868484644,30084
2022-11-1787878585558,30085
2022-11-1688888686524,20086
2022-11-1586888587733,80087
2022-11-14859185851,887,70085
2022-11-11848683841,075,50084
2022-11-10868784841,704,60084
2022-11-09878886871,201,00087
2022-11-08878886881,512,00088
2022-11-0786888687845,30087
2022-11-0485878586778,10086
2022-11-02838683862,017,90086
2022-11-0182848284561,40084
2022-10-3182838181854,60081
2022-10-28858581812,592,40081
2022-10-2786868585428,00085
2022-10-2684868486520,40086
2022-10-2584858385520,30085
2022-10-24868683841,750,50084
2022-10-2185868585317,70085
2022-10-20868785861,209,20086
2022-10-1986878586517,30086
2022-10-18868785851,016,40085
2022-10-1787878586792,60086
2022-10-14888987881,145,20088
2022-10-13909187871,131,50087
2022-10-12909187912,791,70091
2022-10-11939490911,695,70091
2022-10-0794959394663,60094
2022-10-0695969494988,60094
2022-10-0596979394969,20094
2022-10-04919791962,187,20096
2022-10-03929289911,520,70091
2022-09-30919390911,151,70091
2022-09-29929391921,260,90092
2022-09-28919289903,068,00090
2022-09-27909389911,566,40091
2022-09-26939389892,482,30089
2022-09-22949492931,293,20093
2022-09-21959593932,113,30093
2022-09-2096979595724,10095
2022-09-16989895963,103,20096
2022-09-1597989797363,80097
2022-09-1498989697955,00097
2022-09-1398999899583,20099
2022-09-1299999898970,20098
2022-09-0998999898881,80098
2022-09-08989996981,194,90098
2022-09-07989996972,353,80097
2022-09-069910098991,620,60099
2022-09-05989996981,409,50098
2022-09-0210110196985,001,10098
2022-09-011011021001001,015,100100
2022-08-311011021011011,416,200101
2022-08-301021031021031,067,000103
2022-08-291021031011011,356,200101
2022-08-261031051021031,721,300103
2022-08-25104104102103857,900103
2022-08-241041051021031,281,600103
2022-08-231051051021031,375,900103
2022-08-221071071041041,266,900104
2022-08-191041071031063,032,100106
2022-08-181031041021032,027,200103
2022-08-171001041001032,380,300103
2022-08-1610110199992,169,30099
2022-08-151021021011011,695,500101
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