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
2022-12-30	84	87	84	85	829,300	85
2022-12-29	83	84	82	84	611,000	84
2022-12-28	85	85	81	83	2,667,700	83
2022-12-27	86	87	85	85	652,100	85
2022-12-26	86	87	85	86	620,300	86
2022-12-23	86	87	85	85	653,700	85
2022-12-22	87	88	86	86	863,800	86
2022-12-21	86	87	85	86	1,676,300	86
2022-12-20	86	88	86	86	1,357,800	86
2022-12-19	88	88	86	86	1,809,800	86
2022-12-16	88	89	88	88	644,300	88
2022-12-15	89	90	89	89	1,017,500	89
2022-12-14	90	90	88	89	1,056,800	89
2022-12-13	91	91	89	89	777,500	89
2022-12-12	89	91	89	90	718,700	90
2022-12-09	89	91	89	90	777,900	90
2022-12-08	90	91	88	89	1,509,000	89
2022-12-07	91	92	90	90	1,412,200	90
2022-12-06	95	95	90	91	2,550,600	91
2022-12-05	93	95	92	94	3,033,400	94
2022-12-02	95	97	88	92	6,095,300	92
2022-12-01	89	91	88	91	1,007,900	91
2022-11-30	90	90	88	88	1,021,400	88
2022-11-29	89	90	86	89	1,704,300	89
2022-11-28	90	90	88	88	851,300	88
2022-11-25	89	90	87	89	973,700	89
2022-11-24	85	95	84	89	3,549,200	89
2022-11-22	84	85	83	85	464,700	85
2022-11-21	84	84	83	83	826,900	83
2022-11-18	86	86	84	84	644,300	84
2022-11-17	87	87	85	85	558,300	85
2022-11-16	88	88	86	86	524,200	86
2022-11-15	86	88	85	87	733,800	87
2022-11-14	85	91	85	85	1,887,700	85
2022-11-11	84	86	83	84	1,075,500	84
2022-11-10	86	87	84	84	1,704,600	84
2022-11-09	87	88	86	87	1,201,000	87
2022-11-08	87	88	86	88	1,512,000	88
2022-11-07	86	88	86	87	845,300	87
2022-11-04	85	87	85	86	778,100	86
2022-11-02	83	86	83	86	2,017,900	86
2022-11-01	82	84	82	84	561,400	84
2022-10-31	82	83	81	81	854,600	81
2022-10-28	85	85	81	81	2,592,400	81
2022-10-27	86	86	85	85	428,000	85
2022-10-26	84	86	84	86	520,400	86
2022-10-25	84	85	83	85	520,300	85
2022-10-24	86	86	83	84	1,750,500	84
2022-10-21	85	86	85	85	317,700	85
2022-10-20	86	87	85	86	1,209,200	86
2022-10-19	86	87	85	86	517,300	86
2022-10-18	86	87	85	85	1,016,400	85
2022-10-17	87	87	85	86	792,600	86
2022-10-14	88	89	87	88	1,145,200	88
2022-10-13	90	91	87	87	1,131,500	87
2022-10-12	90	91	87	91	2,791,700	91
2022-10-11	93	94	90	91	1,695,700	91
2022-10-07	94	95	93	94	663,600	94
2022-10-06	95	96	94	94	988,600	94
2022-10-05	96	97	93	94	969,200	94
2022-10-04	91	97	91	96	2,187,200	96
2022-10-03	92	92	89	91	1,520,700	91
2022-09-30	91	93	90	91	1,151,700	91
2022-09-29	92	93	91	92	1,260,900	92
2022-09-28	91	92	89	90	3,068,000	90
2022-09-27	90	93	89	91	1,566,400	91
2022-09-26	93	93	89	89	2,482,300	89
2022-09-22	94	94	92	93	1,293,200	93
2022-09-21	95	95	93	93	2,113,300	93
2022-09-20	96	97	95	95	724,100	95
2022-09-16	98	98	95	96	3,103,200	96
2022-09-15	97	98	97	97	363,800	97
2022-09-14	98	98	96	97	955,000	97
2022-09-13	98	99	98	99	583,200	99
2022-09-12	99	99	98	98	970,200	98
2022-09-09	98	99	98	98	881,800	98
2022-09-08	98	99	96	98	1,194,900	98
2022-09-07	98	99	96	97	2,353,800	97
2022-09-06	99	100	98	99	1,620,600	99
2022-09-05	98	99	96	98	1,409,500	98
2022-09-02	101	101	96	98	5,001,100	98
2022-09-01	101	102	100	100	1,015,100	100
2022-08-31	101	102	101	101	1,416,200	101
2022-08-30	102	103	102	103	1,067,000	103
2022-08-29	102	103	101	101	1,356,200	101
2022-08-26	103	105	102	103	1,721,300	103
2022-08-25	104	104	102	103	857,900	103
2022-08-24	104	105	102	103	1,281,600	103
2022-08-23	105	105	102	103	1,375,900	103
2022-08-22	107	107	104	104	1,266,900	104
2022-08-19	104	107	103	106	3,032,100	106
2022-08-18	103	104	102	103	2,027,200	103
2022-08-17	100	104	100	103	2,380,300	103
2022-08-16	101	101	99	99	2,169,300	99
2022-08-15	102	102	101	101	1,695,500	101
2022-08-12	100	102	100	101	2,249,200	101
2022-08-10	101	102	99	99	3,048,700	99
2022-08-09	104	105	102	102	2,152,000	102
2022-08-08	101	105	99	105	3,666,300	105
2022-08-05	104	105	98	101	8,268,500	101
2022-08-04	119	120	101	103	13,413,400	103
2022-08-03	118	118	116	118	1,147,600	118
2022-08-02	119	119	117	118	1,217,300	118
2022-08-01	120	120	118	120	731,700	120
2022-07-29	121	122	120	121	1,236,100	121
2022-07-28	121	122	120	122	1,516,800	122
2022-07-27	121	121	119	120	1,185,300	120
2022-07-26	119	121	119	120	1,148,700	120
2022-07-25	120	120	117	119	1,642,100	119
2022-07-22	122	122	119	120	1,996,800	120
2022-07-21	119	122	119	122	1,552,100	122
2022-07-20	118	121	118	119	1,929,300	119
2022-07-19	118	118	116	118	793,400	118
2022-07-15	117	118	116	116	878,400	116
2022-07-14	116	118	115	118	1,019,600	118
2022-07-13	116	116	113	116	1,882,800	116
2022-07-12	119	119	115	115	1,330,500	115
2022-07-11	118	122	117	119	1,664,400	119
2022-07-08	115	118	115	116	2,784,200	116
2022-07-07	118	118	113	114	3,089,800	114
2022-07-06	121	122	116	118	3,784,100	118
2022-07-05	120	122	118	122	2,476,800	122
2022-07-04	117	119	116	118	1,760,300	118
2022-07-01	116	118	115	117	1,203,500	117
2022-06-30	118	119	116	116	1,532,700	116
2022-06-29	117	121	117	120	1,703,900	120
2022-06-28	116	120	116	118	1,679,300	118
2022-06-27	118	119	117	117	836,500	117
2022-06-24	116	117	114	117	1,643,400	117
2022-06-23	115	117	114	115	1,678,000	115
2022-06-22	119	119	114	117	2,339,200	117
2022-06-21	116	119	115	117	2,317,600	117
2022-06-20	122	122	112	115	5,349,700	115
2022-06-17	122	123	120	121	4,427,900	121
2022-06-16	126	127	123	123	2,938,300	123
2022-06-15	128	128	125	125	1,744,900	125
2022-06-14	126	128	126	128	3,201,900	128
2022-06-13	129	130	128	128	1,255,900	128
2022-06-10	134	134	129	131	2,152,500	131
2022-06-09	134	135	132	135	1,602,000	135
2022-06-08	134	135	132	134	2,574,500	134
2022-06-07	131	134	130	134	3,577,900	134
2022-06-06	126	130	126	129	2,442,800	129
2022-06-03	127	128	125	126	2,530,000	126
2022-06-02	129	129	125	126	2,540,500	126
2022-06-01	127	130	126	129	2,340,700	129
2022-05-31	126	127	125	127	2,482,000	127
2022-05-30	127	127	125	127	1,881,700	127
2022-05-27	127	128	124	125	2,737,100	125
2022-05-26	131	131	126	126	2,384,400	126
2022-05-25	134	134	129	130	2,223,100	130
2022-05-24	139	139	132	133	4,125,800	133
2022-05-23	134	139	131	139	3,954,400	139
2022-05-20	130	134	129	132	3,110,500	132
2022-05-19	128	132	126	131	2,887,500	131
2022-05-18	123	133	123	133	4,371,900	133
2022-05-17	126	128	124	124	2,193,000	124
2022-05-16	133	133	126	126	3,479,700	126
2022-05-13	127	131	124	130	3,490,600	130
2022-05-12	129	131	127	127	1,859,200	127
2022-05-11	133	134	127	129	2,908,300	129
2022-05-10	134	135	130	134	1,696,000	134
2022-05-09	139	139	134	134	1,276,800	134
2022-05-06	138	141	137	139	1,354,500	139
2022-05-02	135	137	133	137	1,525,100	137
2022-04-28	133	137	133	137	1,033,300	137
2022-04-27	133	136	132	134	1,790,100	134
2022-04-26	136	136	131	135	2,556,100	135
2022-04-25	137	138	134	135	2,914,300	135
2022-04-22	141	142	139	140	1,768,400	140
2022-04-21	145	145	141	143	1,712,500	143
2022-04-20	145	146	143	144	2,053,200	144
2022-04-19	142	147	142	147	2,776,000	147
2022-04-18	143	143	139	143	1,323,800	143
2022-04-15	146	147	144	144	1,509,900	144
2022-04-14	144	147	143	146	2,127,200	146
2022-04-13	142	143	141	143	1,252,500	143
2022-04-12	144	144	138	140	3,113,000	140
2022-04-11	148	150	145	146	2,788,000	146
2022-04-08	140	144	139	143	2,315,500	143
2022-04-07	144	144	137	139	3,170,500	139
2022-04-06	143	146	142	144	2,841,100	144
2022-04-05	141	144	141	142	1,412,900	142
2022-04-04	142	142	139	141	967,900	141
2022-04-01	144	144	140	142	1,655,300	142
2022-03-31	145	147	143	144	1,656,500	144
2022-03-30	148	148	141	144	2,955,800	144
2022-03-29	151	152	148	152	3,034,600	152
2022-03-28	157	158	153	153	2,144,500	153
2022-03-25	161	161	156	157	2,344,500	157
2022-03-24	157	159	155	159	2,660,900	159
2022-03-23	158	158	153	157	2,388,500	157
2022-03-22	157	162	156	158	3,757,300	158
2022-03-18	155	156	151	154	2,505,200	154
2022-03-17	148	154	148	152	2,089,400	152
2022-03-16	149	150	147	148	1,499,200	148
2022-03-15	153	154	146	149	3,864,000	149
2022-03-14	157	157	151	154	2,975,000	154
2022-03-11	157	163	157	161	2,876,100	161
2022-03-10	153	158	149	157	4,771,600	157
2022-03-09	168	170	156	158	6,545,800	158
2022-03-08	184	184	159	163	9,859,300	163
2022-03-07	180	197	178	189	17,491,300	189
2022-03-04	162	170	161	170	8,619,900	170
2022-03-03	158	168	158	164	13,832,500	164
2022-03-02	143	154	141	153	8,553,000	153
2022-03-01	140	142	138	141	1,605,300	141
2022-02-28	139	141	137	139	1,909,400	139
2022-02-25	139	140	136	138	1,546,600	138
2022-02-24	134	138	134	138	2,086,200	138
2022-02-22	134	135	133	133	1,027,700	133
2022-02-21	137	137	134	135	1,429,200	135
2022-02-18	137	139	136	137	1,513,600	137
2022-02-17	139	141	138	138	1,541,400	138
2022-02-16	140	141	138	141	1,730,900	141
2022-02-15	142	142	138	138	1,843,000	138
2022-02-14	140	144	138	143	2,276,600	143
2022-02-10	143	144	141	142	1,820,200	142
2022-02-09	139	143	139	141	1,754,700	141
2022-02-08	141	142	138	142	1,702,200	142
2022-02-07	137	142	137	140	2,438,500	140
2022-02-04	133	137	132	134	3,543,800	134
2022-02-03	132	134	131	133	1,396,900	133
2022-02-02	130	133	129	133	1,028,600	133
2022-02-01	129	130	127	129	1,473,300	129
2022-01-31	130	131	127	129	1,436,000	129
2022-01-28	126	129	125	129	1,065,000	129
2022-01-27	128	129	124	124	2,003,300	124
2022-01-26	128	131	128	128	1,233,100	128
2022-01-25	134	134	128	129	2,823,000	129
2022-01-24	133	136	131	135	1,114,200	135
2022-01-21	132	134	130	133	1,661,600	133
2022-01-20	133	136	131	134	1,640,200	134
2022-01-19	135	138	133	135	2,087,400	135
2022-01-18	142	142	136	137	2,241,500	137
2022-01-17	140	143	140	141	1,658,500	141
2022-01-14	139	140	135	140	1,393,000	140
2022-01-13	142	142	139	139	1,371,500	139
2022-01-12	137	142	137	141	2,111,500	141
2022-01-11	136	139	135	136	1,864,600	136
2022-01-07	135	136	133	135	1,807,700	135
2022-01-06	134	136	132	132	1,687,700	132
2022-01-05	130	135	130	134	2,319,900	134
2022-01-04	132	132	128	129	2,225,000	129

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31