3315 日本コークス工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 108 | 112 | 107 | 108 | 2,602,400 | 108 |
| 2025-12-29 | 106 | 111 | 105 | 111 | 3,923,900 | 111 |
| 2025-12-26 | 105 | 108 | 105 | 105 | 2,709,900 | 105 |
| 2025-12-25 | 103 | 104 | 103 | 103 | 3,784,300 | 103 |
| 2025-12-24 | 104 | 105 | 103 | 104 | 3,863,700 | 104 |
| 2025-12-23 | 102 | 105 | 101 | 104 | 4,827,700 | 104 |
| 2025-12-22 | 101 | 104 | 100 | 103 | 4,149,700 | 103 |
| 2025-12-19 | 99 | 101 | 99 | 100 | 3,916,600 | 100 |
| 2025-12-18 | 98 | 100 | 97 | 99 | 3,535,400 | 99 |
| 2025-12-17 | 99 | 99 | 98 | 98 | 3,663,600 | 98 |
| 2025-12-16 | 101 | 101 | 98 | 99 | 3,930,200 | 99 |
| 2025-12-15 | 99 | 101 | 98 | 101 | 5,135,900 | 101 |
| 2025-12-12 | 100 | 101 | 99 | 99 | 4,084,000 | 99 |
| 2025-12-11 | 102 | 102 | 99 | 99 | 5,461,400 | 99 |
| 2025-12-10 | 99 | 102 | 98 | 102 | 6,213,500 | 102 |
| 2025-12-09 | 100 | 102 | 97 | 97 | 6,760,600 | 97 |
| 2025-12-08 | 101 | 103 | 99 | 103 | 5,817,400 | 103 |
| 2025-12-05 | 100 | 102 | 99 | 99 | 4,878,000 | 99 |
| 2025-12-04 | 101 | 102 | 99 | 101 | 5,211,000 | 101 |
| 2025-12-03 | 103 | 104 | 100 | 102 | 5,483,800 | 102 |
| 2025-12-02 | 107 | 110 | 102 | 103 | 6,007,100 | 103 |
| 2025-12-01 | 112 | 113 | 107 | 108 | 6,656,200 | 108 |
| 2025-11-28 | 115 | 118 | 115 | 115 | 3,408,000 | 115 |
| 2025-11-27 | 119 | 120 | 114 | 115 | 5,111,900 | 115 |
| 2025-11-26 | 111 | 119 | 111 | 119 | 7,204,400 | 119 |
| 2025-11-25 | 113 | 114 | 110 | 112 | 4,708,600 | 112 |
| 2025-11-21 | 113 | 117 | 111 | 113 | 6,819,600 | 113 |
| 2025-11-20 | 107 | 113 | 106 | 113 | 9,465,600 | 113 |
| 2025-11-19 | 105 | 107 | 103 | 106 | 5,756,900 | 106 |
| 2025-11-18 | 105 | 105 | 101 | 103 | 6,049,700 | 103 |
| 2025-11-17 | 104 | 106 | 103 | 106 | 7,302,400 | 106 |
| 2025-11-14 | 98 | 106 | 97 | 104 | 9,651,800 | 104 |
| 2025-11-13 | 98 | 99 | 98 | 99 | 5,989,300 | 99 |
| 2025-11-12 | 95 | 98 | 94 | 98 | 7,927,800 | 98 |
| 2025-11-11 | 92 | 96 | 92 | 95 | 7,308,600 | 95 |
| 2025-11-10 | 94 | 96 | 92 | 94 | 5,629,800 | 94 |
| 2025-11-07 | 92 | 93 | 90 | 91 | 6,035,900 | 91 |
| 2025-11-06 | 94 | 94 | 92 | 92 | 6,421,100 | 92 |
| 2025-11-05 | 94 | 95 | 90 | 93 | 5,723,400 | 93 |
| 2025-11-04 | 95 | 96 | 94 | 95 | 5,219,600 | 95 |
| 2025-10-31 | 92 | 95 | 92 | 95 | 6,044,500 | 95 |
| 2025-10-30 | 91 | 93 | 90 | 91 | 5,458,900 | 91 |
| 2025-10-29 | 92 | 92 | 89 | 90 | 5,130,700 | 90 |
| 2025-10-28 | 94 | 96 | 91 | 91 | 5,322,000 | 91 |
| 2025-10-27 | 96 | 97 | 94 | 97 | 5,130,100 | 97 |
| 2025-10-24 | 96 | 97 | 93 | 94 | 4,994,100 | 94 |
| 2025-10-23 | 93 | 97 | 93 | 96 | 5,730,100 | 96 |
| 2025-10-22 | 93 | 94 | 92 | 94 | 4,133,000 | 94 |
| 2025-10-21 | 92 | 94 | 91 | 93 | 4,663,700 | 93 |
| 2025-10-20 | 91 | 92 | 90 | 91 | 3,515,900 | 91 |
| 2025-10-17 | 89 | 90 | 88 | 89 | 3,431,600 | 89 |
| 2025-10-16 | 90 | 92 | 89 | 91 | 3,992,900 | 91 |
| 2025-10-15 | 87 | 89 | 86 | 88 | 4,515,200 | 88 |
| 2025-10-14 | 86 | 90 | 86 | 88 | 4,535,700 | 88 |
| 2025-10-10 | 89 | 90 | 87 | 87 | 4,567,500 | 87 |
| 2025-10-09 | 90 | 91 | 89 | 91 | 4,660,500 | 91 |
| 2025-10-08 | 90 | 94 | 90 | 91 | 5,897,400 | 91 |
| 2025-10-07 | 92 | 93 | 90 | 90 | 5,863,600 | 90 |
| 2025-10-06 | 97 | 99 | 95 | 95 | 5,668,900 | 95 |
| 2025-10-03 | 97 | 99 | 95 | 95 | 5,734,300 | 95 |
| 2025-10-02 | 100 | 100 | 98 | 98 | 3,803,600 | 98 |
| 2025-10-01 | 104 | 104 | 99 | 99 | 4,193,300 | 99 |
| 2025-09-30 | 104 | 106 | 104 | 104 | 2,487,600 | 104 |
| 2025-09-29 | 104 | 109 | 104 | 106 | 3,595,100 | 106 |
| 2025-09-26 | 102 | 107 | 101 | 106 | 3,782,700 | 106 |
| 2025-09-25 | 102 | 102 | 100 | 102 | 1,515,200 | 102 |
| 2025-09-24 | 100 | 102 | 98 | 102 | 2,642,400 | 102 |
| 2025-09-22 | 99 | 100 | 98 | 98 | 1,802,500 | 98 |
| 2025-09-19 | 98 | 101 | 98 | 100 | 4,322,900 | 100 |
| 2025-09-18 | 99 | 100 | 97 | 97 | 3,112,000 | 97 |
| 2025-09-17 | 100 | 101 | 99 | 100 | 2,197,400 | 100 |
| 2025-09-16 | 99 | 100 | 98 | 99 | 2,312,300 | 99 |
| 2025-09-12 | 100 | 101 | 98 | 100 | 3,271,600 | 100 |
| 2025-09-11 | 99 | 101 | 99 | 100 | 2,007,700 | 100 |
| 2025-09-10 | 102 | 102 | 99 | 100 | 3,651,900 | 100 |
| 2025-09-09 | 103 | 106 | 102 | 102 | 3,686,700 | 102 |
| 2025-09-08 | 104 | 107 | 102 | 103 | 3,792,200 | 103 |
| 2025-09-05 | 104 | 108 | 103 | 105 | 4,612,200 | 105 |
| 2025-09-04 | 101 | 103 | 100 | 103 | 3,185,400 | 103 |
| 2025-09-03 | 102 | 104 | 101 | 102 | 3,052,400 | 102 |
| 2025-09-02 | 102 | 104 | 101 | 101 | 2,042,000 | 101 |
| 2025-09-01 | 103 | 104 | 101 | 102 | 2,559,200 | 102 |
| 2025-08-29 | 102 | 104 | 102 | 104 | 2,690,000 | 104 |
| 2025-08-28 | 99 | 105 | 98 | 102 | 5,269,400 | 102 |
| 2025-08-27 | 99 | 101 | 98 | 99 | 1,480,100 | 99 |
| 2025-08-26 | 99 | 100 | 98 | 100 | 1,677,800 | 100 |
| 2025-08-25 | 100 | 100 | 98 | 99 | 2,681,100 | 99 |
| 2025-08-22 | 97 | 100 | 96 | 100 | 2,754,900 | 100 |
| 2025-08-21 | 97 | 97 | 95 | 97 | 2,141,300 | 97 |
| 2025-08-20 | 95 | 98 | 95 | 97 | 2,061,500 | 97 |
| 2025-08-19 | 96 | 97 | 94 | 95 | 2,439,000 | 95 |
| 2025-08-18 | 94 | 99 | 93 | 98 | 4,196,900 | 98 |
| 2025-08-15 | 92 | 94 | 92 | 94 | 2,934,100 | 94 |
| 2025-08-14 | 91 | 92 | 90 | 92 | 1,993,300 | 92 |
| 2025-08-13 | 90 | 91 | 89 | 91 | 2,318,600 | 91 |
| 2025-08-12 | 89 | 90 | 88 | 90 | 2,715,000 | 90 |
| 2025-08-08 | 90 | 91 | 88 | 89 | 3,574,400 | 89 |
| 2025-08-07 | 89 | 91 | 88 | 90 | 2,196,200 | 90 |
| 2025-08-06 | 90 | 90 | 87 | 88 | 3,417,600 | 88 |
| 2025-08-05 | 91 | 92 | 90 | 90 | 2,364,100 | 90 |
| 2025-08-04 | 93 | 93 | 91 | 91 | 1,929,000 | 91 |
| 2025-08-01 | 94 | 95 | 92 | 93 | 2,791,400 | 93 |
| 2025-07-31 | 94 | 94 | 93 | 94 | 1,522,400 | 94 |
| 2025-07-30 | 93 | 94 | 92 | 93 | 1,993,500 | 93 |
| 2025-07-29 | 92 | 94 | 92 | 93 | 1,154,600 | 93 |
| 2025-07-28 | 93 | 93 | 92 | 93 | 1,069,700 | 93 |
| 2025-07-25 | 90 | 94 | 90 | 93 | 2,944,600 | 93 |
| 2025-07-24 | 90 | 92 | 89 | 91 | 3,248,200 | 91 |
| 2025-07-23 | 88 | 90 | 88 | 90 | 1,912,800 | 90 |
| 2025-07-22 | 88 | 89 | 86 | 89 | 1,465,800 | 89 |
| 2025-07-18 | 88 | 88 | 87 | 87 | 816,200 | 87 |
| 2025-07-17 | 88 | 89 | 87 | 87 | 1,602,600 | 87 |
| 2025-07-16 | 89 | 90 | 88 | 88 | 1,269,200 | 88 |
| 2025-07-15 | 91 | 91 | 89 | 89 | 1,378,000 | 89 |
| 2025-07-14 | 91 | 92 | 90 | 90 | 1,478,300 | 90 |
| 2025-07-11 | 89 | 91 | 88 | 91 | 1,317,300 | 91 |
| 2025-07-10 | 91 | 91 | 89 | 89 | 1,336,800 | 89 |
| 2025-07-09 | 90 | 91 | 89 | 89 | 1,470,600 | 89 |
| 2025-07-08 | 89 | 92 | 88 | 90 | 2,977,800 | 90 |
| 2025-07-07 | 89 | 90 | 87 | 89 | 2,007,400 | 89 |
| 2025-07-04 | 86 | 89 | 85 | 89 | 2,715,400 | 89 |
| 2025-07-03 | 83 | 86 | 82 | 84 | 2,050,200 | 84 |
| 2025-07-02 | 82 | 83 | 82 | 83 | 888,600 | 83 |
| 2025-07-01 | 83 | 83 | 82 | 82 | 931,300 | 82 |
| 2025-06-30 | 83 | 84 | 82 | 83 | 749,000 | 83 |
| 2025-06-27 | 83 | 83 | 82 | 83 | 889,000 | 83 |
| 2025-06-26 | 82 | 83 | 81 | 82 | 899,900 | 82 |
| 2025-06-25 | 83 | 83 | 82 | 82 | 557,000 | 82 |
| 2025-06-24 | 84 | 84 | 83 | 83 | 653,400 | 83 |
| 2025-06-23 | 82 | 84 | 82 | 84 | 1,051,500 | 84 |
| 2025-06-20 | 84 | 84 | 82 | 82 | 1,425,700 | 82 |
| 2025-06-19 | 83 | 85 | 83 | 84 | 739,000 | 84 |
| 2025-06-18 | 84 | 84 | 83 | 83 | 602,600 | 83 |
| 2025-06-17 | 83 | 85 | 82 | 84 | 879,200 | 84 |
| 2025-06-16 | 82 | 84 | 82 | 83 | 739,200 | 83 |
| 2025-06-13 | 82 | 83 | 82 | 82 | 676,000 | 82 |
| 2025-06-12 | 83 | 84 | 82 | 83 | 1,071,200 | 83 |
| 2025-06-11 | 84 | 85 | 83 | 83 | 886,700 | 83 |
| 2025-06-10 | 84 | 85 | 84 | 84 | 663,300 | 84 |
| 2025-06-09 | 85 | 85 | 84 | 85 | 628,600 | 85 |
| 2025-06-06 | 84 | 85 | 84 | 85 | 486,500 | 85 |
| 2025-06-05 | 85 | 85 | 84 | 84 | 571,900 | 84 |
| 2025-06-04 | 85 | 86 | 85 | 85 | 445,000 | 85 |
| 2025-06-03 | 85 | 86 | 84 | 86 | 853,100 | 86 |
| 2025-06-02 | 85 | 86 | 84 | 85 | 577,400 | 85 |
| 2025-05-30 | 84 | 86 | 84 | 85 | 641,100 | 85 |
| 2025-05-29 | 85 | 85 | 84 | 84 | 750,100 | 84 |
| 2025-05-28 | 86 | 86 | 84 | 84 | 739,700 | 84 |
| 2025-05-27 | 86 | 86 | 84 | 86 | 825,000 | 86 |
| 2025-05-26 | 86 | 86 | 85 | 85 | 925,100 | 85 |
| 2025-05-23 | 84 | 86 | 84 | 85 | 945,400 | 85 |
| 2025-05-22 | 84 | 84 | 83 | 83 | 1,209,200 | 83 |
| 2025-05-21 | 84 | 85 | 83 | 85 | 929,900 | 85 |
| 2025-05-20 | 85 | 86 | 83 | 83 | 1,665,100 | 83 |
| 2025-05-19 | 85 | 86 | 84 | 85 | 1,141,800 | 85 |
| 2025-05-16 | 85 | 86 | 84 | 85 | 1,026,800 | 85 |
| 2025-05-15 | 85 | 86 | 84 | 85 | 1,238,400 | 85 |
| 2025-05-14 | 87 | 88 | 85 | 85 | 1,361,300 | 85 |
| 2025-05-13 | 89 | 90 | 87 | 87 | 1,030,100 | 87 |
| 2025-05-12 | 88 | 89 | 87 | 88 | 979,800 | 88 |
| 2025-05-09 | 86 | 89 | 86 | 87 | 1,841,000 | 87 |
| 2025-05-08 | 85 | 88 | 84 | 87 | 1,093,600 | 87 |
| 2025-05-07 | 85 | 87 | 85 | 86 | 1,009,700 | 86 |
| 2025-05-02 | 85 | 86 | 84 | 85 | 791,300 | 85 |
| 2025-05-01 | 85 | 86 | 85 | 86 | 974,600 | 86 |
| 2025-04-30 | 86 | 87 | 85 | 86 | 739,300 | 86 |
| 2025-04-28 | 86 | 88 | 85 | 86 | 1,661,800 | 86 |
| 2025-04-25 | 84 | 87 | 83 | 86 | 1,921,900 | 86 |
| 2025-04-24 | 86 | 86 | 84 | 84 | 759,300 | 84 |
| 2025-04-23 | 87 | 88 | 85 | 86 | 1,496,400 | 86 |
| 2025-04-22 | 83 | 87 | 83 | 87 | 1,306,200 | 87 |
| 2025-04-21 | 84 | 91 | 81 | 85 | 6,060,000 | 85 |
| 2025-04-18 | 81 | 85 | 81 | 84 | 1,647,900 | 84 |
| 2025-04-17 | 77 | 82 | 77 | 81 | 1,787,600 | 81 |
| 2025-04-16 | 79 | 82 | 75 | 77 | 4,397,900 | 77 |
| 2025-04-15 | 80 | 80 | 79 | 79 | 526,200 | 79 |
| 2025-04-14 | 80 | 80 | 78 | 79 | 1,149,500 | 79 |
| 2025-04-11 | 76 | 80 | 75 | 79 | 2,001,700 | 79 |
| 2025-04-10 | 80 | 82 | 77 | 78 | 3,271,600 | 78 |
| 2025-04-09 | 78 | 78 | 72 | 74 | 3,936,100 | 74 |
| 2025-04-08 | 76 | 80 | 75 | 79 | 1,560,900 | 79 |
| 2025-04-07 | 69 | 74 | 69 | 73 | 3,171,100 | 73 |
| 2025-04-04 | 81 | 82 | 75 | 77 | 5,744,000 | 77 |
| 2025-04-03 | 84 | 86 | 83 | 83 | 2,399,300 | 83 |
| 2025-04-02 | 87 | 87 | 86 | 87 | 1,407,400 | 87 |
| 2025-04-01 | 87 | 88 | 86 | 88 | 1,961,800 | 88 |
| 2025-03-31 | 88 | 88 | 86 | 86 | 2,943,000 | 86 |
| 2025-03-28 | 90 | 91 | 88 | 89 | 1,533,200 | 89 |
| 2025-03-27 | 89 | 91 | 88 | 91 | 2,255,700 | 91 |
| 2025-03-26 | 90 | 91 | 89 | 90 | 655,000 | 90 |
| 2025-03-25 | 90 | 91 | 89 | 89 | 1,539,900 | 89 |
| 2025-03-24 | 92 | 92 | 90 | 90 | 1,577,700 | 90 |
| 2025-03-21 | 93 | 93 | 91 | 92 | 883,700 | 92 |
| 2025-03-19 | 92 | 96 | 92 | 92 | 2,527,800 | 92 |
| 2025-03-18 | 91 | 94 | 91 | 94 | 3,343,800 | 94 |
| 2025-03-17 | 91 | 91 | 89 | 91 | 1,118,700 | 91 |
| 2025-03-14 | 88 | 91 | 88 | 90 | 1,628,800 | 90 |
| 2025-03-13 | 89 | 91 | 88 | 89 | 2,096,500 | 89 |
| 2025-03-12 | 87 | 89 | 87 | 89 | 1,935,100 | 89 |
| 2025-03-11 | 88 | 88 | 85 | 87 | 2,176,800 | 87 |
| 2025-03-10 | 87 | 89 | 86 | 88 | 2,004,800 | 88 |
| 2025-03-07 | 87 | 89 | 86 | 88 | 1,186,400 | 88 |
| 2025-03-06 | 87 | 88 | 87 | 88 | 1,413,400 | 88 |
| 2025-03-05 | 86 | 87 | 85 | 86 | 2,262,500 | 86 |
| 2025-03-04 | 87 | 88 | 85 | 86 | 3,506,100 | 86 |
| 2025-03-03 | 89 | 91 | 87 | 88 | 3,810,600 | 88 |
| 2025-02-28 | 90 | 91 | 88 | 90 | 2,431,300 | 90 |
| 2025-02-27 | 90 | 91 | 89 | 90 | 821,300 | 90 |
| 2025-02-26 | 90 | 90 | 88 | 90 | 1,973,100 | 90 |
| 2025-02-25 | 90 | 91 | 90 | 90 | 1,071,600 | 90 |
| 2025-02-21 | 92 | 93 | 90 | 91 | 4,540,000 | 91 |
| 2025-02-20 | 94 | 95 | 92 | 92 | 1,831,200 | 92 |
| 2025-02-19 | 95 | 96 | 94 | 94 | 632,500 | 94 |
| 2025-02-18 | 94 | 95 | 93 | 95 | 2,550,400 | 95 |
| 2025-02-17 | 96 | 97 | 93 | 93 | 4,026,100 | 93 |
| 2025-02-14 | 98 | 99 | 96 | 97 | 1,852,100 | 97 |
| 2025-02-13 | 100 | 101 | 97 | 97 | 1,842,200 | 97 |
| 2025-02-12 | 102 | 102 | 98 | 99 | 2,061,400 | 99 |
| 2025-02-10 | 96 | 102 | 95 | 102 | 3,743,500 | 102 |
| 2025-02-07 | 96 | 98 | 94 | 95 | 1,462,200 | 95 |
| 2025-02-06 | 96 | 98 | 96 | 97 | 2,053,400 | 97 |
| 2025-02-05 | 99 | 102 | 97 | 97 | 3,843,800 | 97 |
| 2025-02-04 | 99 | 102 | 98 | 98 | 4,100,900 | 98 |
| 2025-02-03 | 97 | 99 | 95 | 97 | 3,452,900 | 97 |
| 2025-01-31 | 97 | 99 | 96 | 96 | 2,218,800 | 96 |
| 2025-01-30 | 96 | 98 | 96 | 98 | 811,300 | 98 |
| 2025-01-29 | 98 | 99 | 96 | 97 | 1,372,000 | 97 |
| 2025-01-28 | 97 | 99 | 97 | 98 | 1,345,500 | 98 |
| 2025-01-27 | 95 | 98 | 95 | 97 | 3,473,600 | 97 |
| 2025-01-24 | 94 | 97 | 92 | 95 | 4,554,300 | 95 |
| 2025-01-23 | 93 | 94 | 92 | 93 | 1,679,200 | 93 |
| 2025-01-22 | 92 | 94 | 92 | 92 | 1,664,900 | 92 |
| 2025-01-21 | 93 | 94 | 91 | 93 | 1,590,400 | 93 |
| 2025-01-20 | 90 | 94 | 90 | 93 | 2,719,000 | 93 |
| 2025-01-17 | 88 | 91 | 87 | 89 | 2,080,500 | 89 |
| 2025-01-16 | 91 | 92 | 87 | 88 | 3,764,800 | 88 |
| 2025-01-15 | 90 | 92 | 90 | 90 | 1,835,600 | 90 |
| 2025-01-14 | 92 | 92 | 90 | 90 | 1,269,800 | 90 |
| 2025-01-10 | 91 | 92 | 90 | 92 | 2,603,300 | 92 |
| 2025-01-09 | 93 | 93 | 91 | 91 | 2,483,700 | 91 |
| 2025-01-08 | 95 | 96 | 93 | 94 | 2,030,600 | 94 |
| 2025-01-07 | 96 | 97 | 94 | 97 | 1,993,700 | 97 |
| 2025-01-06 | 96 | 98 | 94 | 94 | 2,367,000 | 94 |
分割・併合履歴 ： なし