日本コークス工業(3315)の株価時系列情報
日本コークス工業(3315)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 110 | 111 | 109 | 109 | 2,845,900 |
| 2024/07/25 | 109 | 112 | 109 | 109 | 4,382,400 |
| 2024/07/24 | 113 | 114 | 110 | 110 | 4,197,500 |
| 2024/07/23 | 113 | 116 | 112 | 114 | 2,786,400 |
| 2024/07/22 | 115 | 115 | 112 | 113 | 3,565,000 |
| 2024/07/19 | 117 | 118 | 114 | 114 | 5,549,800 |
| 2024/07/18 | 118 | 119 | 117 | 118 | 2,037,900 |
| 2024/07/17 | 120 | 121 | 118 | 120 | 3,779,100 |
| 2024/07/16 | 119 | 120 | 118 | 120 | 1,584,000 |
| 2024/07/12 | 117 | 121 | 117 | 118 | 4,402,200 |
| 2024/07/11 | 118 | 119 | 116 | 118 | 3,323,500 |
| 2024/07/10 | 120 | 120 | 116 | 117 | 7,367,600 |
| 2024/07/09 | 122 | 123 | 120 | 121 | 4,804,000 |
| 2024/07/08 | 123 | 124 | 121 | 121 | 3,564,400 |
| 2024/07/05 | 125 | 129 | 123 | 123 | 4,943,900 |
| 2024/07/04 | 124 | 125 | 123 | 125 | 2,469,100 |
| 2024/07/03 | 124 | 124 | 122 | 124 | 3,665,200 |
| 2024/07/02 | 123 | 124 | 122 | 124 | 2,296,400 |
| 2024/07/01 | 123 | 123 | 121 | 122 | 1,473,900 |
| 2024/06/28 | 124 | 124 | 121 | 123 | 2,740,100 |
| 2024/06/27 | 124 | 125 | 123 | 123 | 2,077,700 |
| 2024/06/26 | 125 | 125 | 123 | 124 | 2,833,900 |
| 2024/06/25 | 126 | 127 | 123 | 124 | 4,002,500 |
| 2024/06/24 | 126 | 128 | 124 | 124 | 2,604,900 |
| 2024/06/21 | 124 | 127 | 124 | 125 | 3,295,500 |
| 2024/06/20 | 125 | 126 | 122 | 123 | 3,431,300 |
| 2024/06/19 | 126 | 127 | 124 | 125 | 1,361,900 |
| 2024/06/18 | 126 | 127 | 123 | 126 | 3,145,800 |
| 2024/06/17 | 130 | 130 | 125 | 126 | 3,154,500 |
| 2024/06/14 | 125 | 132 | 125 | 130 | 5,524,100 |
| 2024/06/13 | 127 | 128 | 125 | 125 | 2,416,400 |
| 2024/06/12 | 126 | 130 | 126 | 127 | 1,877,500 |
| 2024/06/11 | 125 | 129 | 124 | 126 | 4,296,900 |
| 2024/06/10 | 121 | 125 | 121 | 124 | 1,115,100 |
| 2024/06/07 | 124 | 126 | 121 | 121 | 3,080,900 |
| 2024/06/06 | 127 | 127 | 123 | 125 | 3,186,100 |
| 2024/06/05 | 128 | 128 | 125 | 125 | 3,890,200 |
| 2024/06/04 | 131 | 131 | 128 | 128 | 3,173,800 |
| 2024/06/03 | 132 | 134 | 130 | 131 | 2,087,100 |
| 2024/05/31 | 130 | 134 | 130 | 132 | 3,101,300 |
| 2024/05/30 | 130 | 131 | 128 | 130 | 3,475,500 |
| 2024/05/29 | 136 | 139 | 131 | 132 | 2,511,500 |
| 2024/05/28 | 132 | 137 | 132 | 136 | 3,203,700 |
| 2024/05/27 | 130 | 132 | 130 | 131 | 1,746,600 |
| 2024/05/24 | 129 | 132 | 128 | 130 | 2,849,600 |
| 2024/05/23 | 131 | 133 | 129 | 131 | 2,525,100 |
| 2024/05/22 | 134 | 136 | 131 | 131 | 3,034,800 |
| 2024/05/21 | 142 | 148 | 134 | 135 | 9,937,100 |
| 2024/05/20 | 129 | 150 | 128 | 146 | 17,444,900 |
| 2024/05/17 | 128 | 129 | 127 | 128 | 2,893,200 |
| 2024/05/16 | 132 | 133 | 129 | 129 | 3,658,600 |
| 2024/05/15 | 133 | 136 | 131 | 131 | 4,466,900 |
| 2024/05/14 | 129 | 135 | 127 | 133 | 5,551,100 |
| 2024/05/13 | 125 | 130 | 122 | 129 | 3,317,700 |
| 2024/05/10 | 128 | 130 | 124 | 126 | 4,402,900 |
| 2024/05/09 | 129 | 129 | 127 | 127 | 1,638,800 |
| 2024/05/08 | 129 | 132 | 129 | 130 | 2,849,400 |
| 2024/05/07 | 129 | 130 | 127 | 129 | 1,258,700 |
| 2024/05/02 | 128 | 129 | 126 | 128 | 1,626,800 |
| 2024/05/01 | 128 | 130 | 126 | 128 | 2,103,700 |
| 2024/04/30 | 129 | 132 | 127 | 130 | 2,470,800 |
| 2024/04/26 | 128 | 129 | 125 | 128 | 2,336,200 |
| 2024/04/25 | 130 | 130 | 127 | 127 | 2,494,500 |
| 2024/04/24 | 133 | 134 | 130 | 130 | 2,419,100 |
| 2024/04/23 | 134 | 136 | 131 | 132 | 1,867,400 |
| 2024/04/22 | 134 | 137 | 131 | 133 | 2,784,800 |
| 2024/04/19 | 134 | 135 | 131 | 133 | 4,109,100 |
| 2024/04/18 | 132 | 136 | 131 | 135 | 2,174,800 |
| 2024/04/17 | 133 | 137 | 130 | 132 | 3,676,000 |
| 2024/04/16 | 133 | 135 | 129 | 133 | 3,779,000 |
| 2024/04/15 | 132 | 136 | 132 | 134 | 1,927,600 |
| 2024/04/12 | 135 | 137 | 133 | 135 | 3,030,500 |
| 2024/04/11 | 129 | 138 | 129 | 135 | 4,959,800 |
| 2024/04/10 | 128 | 133 | 127 | 130 | 2,969,400 |
| 2024/04/09 | 125 | 128 | 124 | 128 | 1,801,300 |
| 2024/04/08 | 124 | 126 | 124 | 124 | 1,365,300 |
| 2024/04/05 | 123 | 126 | 122 | 125 | 2,243,000 |
| 2024/04/04 | 126 | 127 | 124 | 125 | 2,555,100 |
| 2024/04/03 | 124 | 128 | 123 | 125 | 4,374,500 |
| 2024/04/02 | 129 | 130 | 125 | 125 | 4,176,000 |
| 2024/04/01 | 135 | 135 | 129 | 131 | 5,660,000 |
| 2024/03/29 | 130 | 136 | 129 | 134 | 5,381,900 |
| 2024/03/28 | 129 | 132 | 128 | 129 | 2,861,900 |
| 2024/03/27 | 128 | 132 | 127 | 129 | 3,138,900 |
| 2024/03/26 | 129 | 131 | 127 | 128 | 1,960,500 |
| 2024/03/25 | 127 | 130 | 126 | 129 | 3,796,600 |
| 2024/03/22 | 131 | 132 | 127 | 128 | 4,841,100 |
| 2024/03/21 | 130 | 132 | 128 | 130 | 3,670,300 |
| 2024/03/19 | 127 | 131 | 126 | 128 | 5,464,600 |
| 2024/03/18 | 126 | 128 | 124 | 125 | 5,054,800 |
| 2024/03/15 | 130 | 130 | 122 | 125 | 10,639,500 |
| 2024/03/14 | 132 | 136 | 131 | 131 | 5,110,100 |
| 2024/03/13 | 139 | 143 | 130 | 132 | 7,722,600 |
| 2024/03/12 | 143 | 143 | 133 | 138 | 8,000,700 |
| 2024/03/11 | 156 | 158 | 135 | 142 | 21,778,300 |
| 2024/03/08 | 145 | 162 | 139 | 160 | 32,682,800 |
| 2024/03/07 | 125 | 149 | 125 | 145 | 36,613,600 |
| 2024/03/06 | 118 | 125 | 118 | 124 | 6,313,000 |
| 2024/03/05 | 116 | 121 | 114 | 120 | 5,092,900 |
| 2024/03/04 | 125 | 125 | 116 | 117 | 6,812,100 |
| 2024/03/01 | 123 | 128 | 122 | 127 | 4,079,200 |
| 2024/02/29 | 121 | 124 | 119 | 123 | 2,216,600 |
| 2024/02/28 | 120 | 123 | 120 | 121 | 2,298,100 |
| 2024/02/27 | 118 | 120 | 117 | 120 | 1,271,800 |
| 2024/02/26 | 116 | 118 | 115 | 118 | 1,761,300 |
| 2024/02/22 | 116 | 117 | 116 | 116 | 1,296,800 |
| 2024/02/21 | 116 | 117 | 114 | 114 | 2,054,400 |
| 2024/02/20 | 119 | 121 | 116 | 117 | 2,270,500 |
| 2024/02/19 | 115 | 118 | 115 | 118 | 1,891,900 |
| 2024/02/16 | 112 | 116 | 111 | 115 | 2,566,200 |
| 2024/02/15 | 113 | 114 | 110 | 111 | 2,520,200 |
| 2024/02/14 | 115 | 116 | 111 | 113 | 4,295,700 |
| 2024/02/13 | 123 | 124 | 115 | 115 | 5,050,600 |
| 2024/02/09 | 128 | 128 | 122 | 123 | 3,599,500 |
| 2024/02/08 | 129 | 129 | 125 | 128 | 2,507,600 |
| 2024/02/07 | 126 | 129 | 125 | 128 | 1,690,200 |
| 2024/02/06 | 126 | 127 | 125 | 125 | 1,295,300 |
| 2024/02/05 | 126 | 128 | 124 | 126 | 2,028,200 |
| 2024/02/02 | 125 | 126 | 123 | 125 | 1,654,600 |
| 2024/02/01 | 126 | 127 | 124 | 124 | 1,493,700 |
| 2024/01/31 | 127 | 128 | 123 | 127 | 2,713,300 |
| 2024/01/30 | 129 | 130 | 127 | 127 | 1,042,900 |
| 2024/01/29 | 125 | 129 | 125 | 129 | 1,529,400 |
| 2024/01/26 | 128 | 128 | 124 | 125 | 2,242,300 |
| 2024/01/25 | 129 | 129 | 127 | 128 | 719,400 |
| 2024/01/24 | 130 | 130 | 127 | 128 | 1,640,200 |
| 2024/01/23 | 134 | 135 | 127 | 129 | 3,489,400 |
| 2024/01/22 | 134 | 135 | 131 | 134 | 2,374,700 |
| 2024/01/19 | 135 | 136 | 132 | 133 | 4,166,200 |
| 2024/01/18 | 126 | 136 | 125 | 134 | 6,824,700 |
| 2024/01/17 | 127 | 130 | 124 | 124 | 2,820,900 |
| 2024/01/16 | 129 | 129 | 126 | 127 | 1,882,600 |
| 2024/01/15 | 125 | 130 | 124 | 128 | 3,379,200 |
| 2024/01/12 | 126 | 126 | 123 | 124 | 1,956,900 |
| 2024/01/11 | 124 | 127 | 124 | 125 | 2,727,200 |
| 2024/01/10 | 123 | 125 | 123 | 123 | 1,118,200 |
| 2024/01/09 | 123 | 124 | 122 | 124 | 2,189,900 |
| 2024/01/05 | 122 | 125 | 121 | 125 | 2,098,900 |
| 2024/01/04 | 116 | 122 | 116 | 121 | 1,806,100 |
| 2023/12/29 | 119 | 119 | 117 | 117 | 1,388,300 |
| 2023/12/28 | 119 | 120 | 118 | 120 | 750,400 |
| 2023/12/27 | 116 | 119 | 116 | 119 | 1,324,300 |
| 2023/12/26 | 115 | 117 | 115 | 117 | 1,166,200 |
| 2023/12/25 | 119 | 120 | 116 | 116 | 1,265,300 |
| 2023/12/22 | 121 | 122 | 118 | 118 | 1,145,000 |
| 2023/12/21 | 121 | 122 | 120 | 120 | 929,000 |
| 2023/12/20 | 121 | 123 | 120 | 123 | 927,500 |
| 2023/12/19 | 119 | 122 | 118 | 121 | 1,220,600 |
| 2023/12/18 | 119 | 119 | 116 | 118 | 1,261,200 |
| 2023/12/15 | 121 | 123 | 119 | 119 | 1,427,200 |
| 2023/12/14 | 122 | 124 | 121 | 121 | 1,392,600 |
| 2023/12/13 | 124 | 125 | 121 | 122 | 2,179,800 |
| 2023/12/12 | 126 | 126 | 124 | 125 | 1,116,800 |
| 2023/12/11 | 124 | 127 | 123 | 125 | 1,837,600 |
| 2023/12/08 | 121 | 125 | 120 | 122 | 1,935,600 |
| 2023/12/07 | 123 | 123 | 121 | 122 | 698,600 |
| 2023/12/06 | 118 | 123 | 118 | 123 | 1,402,100 |
| 2023/12/05 | 120 | 121 | 118 | 118 | 1,665,100 |
| 2023/12/04 | 121 | 123 | 120 | 122 | 1,104,800 |
| 2023/12/01 | 121 | 123 | 120 | 121 | 858,100 |
| 2023/11/30 | 123 | 123 | 120 | 122 | 953,900 |
| 2023/11/29 | 124 | 126 | 123 | 123 | 1,601,300 |
| 2023/11/28 | 122 | 124 | 121 | 124 | 1,274,600 |
| 2023/11/27 | 121 | 125 | 120 | 123 | 1,290,700 |
| 2023/11/24 | 120 | 122 | 119 | 121 | 1,049,300 |
| 2023/11/22 | 122 | 122 | 119 | 120 | 1,296,600 |
| 2023/11/21 | 121 | 124 | 121 | 122 | 1,889,200 |
| 2023/11/20 | 117 | 121 | 116 | 121 | 2,768,800 |
| 2023/11/17 | 113 | 116 | 111 | 116 | 1,494,700 |
| 2023/11/16 | 112 | 115 | 112 | 114 | 1,418,100 |
| 2023/11/15 | 111 | 113 | 111 | 112 | 1,665,600 |
| 2023/11/14 | 111 | 112 | 110 | 111 | 697,700 |
| 2023/11/13 | 113 | 113 | 110 | 110 | 1,019,100 |
| 2023/11/10 | 114 | 115 | 111 | 112 | 1,949,400 |
| 2023/11/09 | 110 | 114 | 110 | 114 | 1,139,900 |
| 2023/11/08 | 116 | 116 | 111 | 111 | 1,922,200 |
| 2023/11/07 | 116 | 118 | 115 | 116 | 1,491,300 |
| 2023/11/06 | 117 | 118 | 115 | 116 | 1,476,200 |
| 2023/11/02 | 114 | 118 | 114 | 116 | 2,234,000 |
| 2023/11/01 | 112 | 114 | 112 | 114 | 1,207,900 |
| 2023/10/31 | 108 | 111 | 108 | 111 | 1,756,900 |
| 2023/10/30 | 109 | 111 | 108 | 109 | 2,861,100 |
| 2023/10/27 | 107 | 111 | 107 | 109 | 1,133,400 |
| 2023/10/26 | 107 | 109 | 106 | 108 | 1,976,000 |
| 2023/10/25 | 106 | 110 | 106 | 108 | 1,417,600 |
| 2023/10/24 | 104 | 107 | 102 | 106 | 2,637,100 |
| 2023/10/23 | 108 | 108 | 103 | 103 | 2,263,000 |
| 2023/10/20 | 110 | 110 | 107 | 109 | 2,173,800 |
| 2023/10/19 | 111 | 112 | 109 | 110 | 996,700 |
| 2023/10/18 | 111 | 112 | 109 | 112 | 1,308,200 |
| 2023/10/17 | 112 | 113 | 109 | 110 | 1,675,400 |
| 2023/10/16 | 111 | 113 | 110 | 111 | 1,648,600 |
| 2023/10/13 | 114 | 116 | 111 | 111 | 1,379,000 |
| 2023/10/12 | 113 | 116 | 112 | 115 | 1,588,000 |
| 2023/10/11 | 115 | 116 | 113 | 113 | 1,168,400 |
| 2023/10/10 | 115 | 118 | 114 | 115 | 2,066,700 |
| 2023/10/06 | 112 | 114 | 110 | 111 | 1,734,600 |
| 2023/10/05 | 111 | 115 | 109 | 112 | 2,361,900 |
| 2023/10/04 | 114 | 115 | 111 | 111 | 2,940,700 |
| 2023/10/03 | 118 | 119 | 114 | 116 | 2,909,200 |