日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 384 385 377 380 1,460,500
2004/12/29 396 396 381 388 1,453,000
2004/12/28 401 401 396 397 1,071,000
2004/12/27 402 406 399 400 2,176,000
2004/12/24 406 407 396 397 2,748,000
2004/12/22 399 399 385 393 1,830,000
2004/12/21 403 405 396 397 1,959,000
2004/12/20 402 405 399 404 1,477,500
2004/12/17 408 411 398 401 4,727,500
2004/12/16 403 403 390 393 2,142,500
2004/12/15 388 403 388 402 2,732,000
2004/12/14 401 404 383 384 3,058,500
2004/12/13 407 420 402 409 8,506,000
2004/12/10 377 387 373 387 1,316,500
2004/12/09 391 391 373 380 2,803,500
2004/12/08 400 403 389 391 2,772,500
2004/12/07 419 422 408 410 1,625,000
2004/12/06 421 427 416 419 1,478,500
2004/12/03 431 437 418 421 2,498,500
2004/12/02 432 438 424 433 4,167,000
2004/12/01 412 428 402 422 3,425,500
2004/11/30 427 427 405 409 2,752,500
2004/11/29 430 434 422 422 3,366,500
2004/11/26 418 442 415 433 9,286,000
2004/11/25 420 435 410 413 5,109,000
2004/11/24 404 447 401 422 21,912,500
2004/11/22 379 401 371 399 6,074,500
2004/11/19 376 377 356 369 2,251,000
2004/11/18 370 375 366 371 1,885,000
2004/11/17 372 380 364 364 3,499,000
2004/11/16 408 408 367 381 17,966,000
2004/11/15 326 332 325 328 901,000
2004/11/12 324 328 322 326 614,000
2004/11/11 330 335 324 324 827,500
2004/11/10 315 334 314 323 1,080,500
2004/11/09 317 322 312 314 626,500
2004/11/08 326 326 317 319 561,000
2004/11/05 321 330 321 322 871,000
2004/11/04 331 337 324 324 1,818,500
2004/11/02 287 330 287 319 2,593,500
2004/11/01 295 301 288 297 1,644,000
2004/10/29 320 323 307 310 1,827,500
2004/10/28 328 335 324 324 1,047,000
2004/10/27 337 339 323 327 1,470,000
2004/10/26 345 347 320 321 1,972,000
2004/10/25 353 357 343 350 1,093,500
2004/10/22 361 369 352 358 2,063,500
2004/10/21 377 378 360 361 1,812,500
2004/10/20 378 382 365 367 2,333,500
2004/10/19 389 389 380 384 1,845,000
2004/10/18 387 401 378 380 7,074,500
2004/10/15 360 391 356 382 6,096,000
2004/10/14 379 388 363 365 4,422,500
2004/10/13 392 406 382 394 7,802,000
2004/10/12 378 415 373 388 16,183,000
2004/10/08 340 400 338 383 12,439,000
2004/10/07 350 351 339 345 1,694,000
2004/10/06 320 352 320 347 3,676,000
2004/10/05 341 345 333 335 1,885,500
2004/10/04 367 368 351 351 4,207,500
2004/10/01 340 361 331 357 6,081,500
2004/09/30 320 338 309 334 4,479,000
2004/09/29 356 359 305 317 6,756,500
2004/09/28 366 378 336 336 5,229,000
2004/09/27 376 398 331 376 13,938,500
2004/09/24 337 408 332 366 35,074,500
2004/09/22 340 349 326 332 7,603,000
2004/09/21 344 365 339 354 40,179,000
2004/09/17 287 301 287 299 11,395,500
2004/09/16 268 294 267 290 8,506,000
2004/09/15 296 304 273 278 18,029,500
2004/09/14 275 319 271 286 60,663,000
2004/09/13 225 246 223 240 14,272,000
2004/09/10 214 215 207 213 1,765,500
2004/09/09 219 225 210 212 3,646,000
2004/09/08 218 222 211 215 2,064,000
2004/09/07 222 227 210 211 4,232,500
2004/09/06 240 249 225 237 12,801,500
2004/09/03 219 236 216 230 22,318,500
2004/09/02 190 209 189 209 16,392,000
2004/09/01 174 178 173 178 1,398,000
2004/08/31 177 179 172 172 1,541,000
2004/08/30 170 180 169 175 3,149,000
2004/08/27 170 173 169 169 714,500
2004/08/26 174 174 169 170 705,500
2004/08/25 175 176 170 170 2,929,000
2004/08/24 175 183 171 176 8,431,000
2004/08/23 169 178 164 173 3,978,500
2004/08/20 167 171 163 170 1,639,500
2004/08/19 173 177 167 167 3,168,000
2004/08/18 168 175 163 174 3,004,500
2004/08/17 175 179 165 166 4,943,000
2004/08/16 172 181 171 180 15,491,000
2004/08/13 142 174 137 172 19,178,000
2004/08/12 134 142 134 142 454,500
2004/08/11 134 135 132 135 171,000
2004/08/10 130 135 130 132 109,500
2004/08/09 123 144 123 134 247,000
2004/08/06 126 130 124 129 178,000
2004/08/05 128 131 125 130 262,500
2004/08/04 129 131 121 131 796,000
2004/08/03 135 136 132 132 257,000
2004/08/02 134 135 131 134 339,000
2004/07/30 127 131 125 129 775,500
2004/07/29 130 131 125 127 385,000
2004/07/28 131 136 128 130 834,500
2004/07/27 135 139 124 127 762,500
2004/07/26 141 142 139 139 216,500
2004/07/23 144 144 142 144 186,000
2004/07/22 146 146 142 143 261,500
2004/07/21 145 146 145 146 38,000
2004/07/20 144 145 144 144 98,000
2004/07/16 143 148 142 145 126,500
2004/07/15 149 149 144 146 194,500
2004/07/14 151 153 147 150 250,000
2004/07/13 154 155 150 151 270,500
2004/07/12 148 155 148 154 854,500
2004/07/09 145 147 143 147 248,000
2004/07/08 142 147 142 145 146,500
2004/07/07 142 145 140 142 181,500
2004/07/06 145 148 143 143 147,500
2004/07/05 145 148 144 145 159,000
2004/07/02 145 148 145 145 243,500
2004/07/01 150 150 147 147 306,500
2004/06/30 149 149 147 148 203,500
2004/06/29 147 148 145 146 176,000
2004/06/28 145 146 144 146 140,000
2004/06/25 145 149 143 145 465,500
2004/06/24 145 151 142 147 1,262,000
2004/06/23 146 146 140 140 333,500
2004/06/22 146 146 142 145 145,000
2004/06/21 145 147 144 145 231,500
2004/06/18 148 148 141 142 327,500
2004/06/17 148 148 145 147 370,000
2004/06/16 143 149 143 145 538,000
2004/06/15 144 144 140 143 194,500
2004/06/14 143 145 142 142 204,000
2004/06/11 145 145 141 142 340,000
2004/06/10 140 145 140 143 539,000
2004/06/09 138 140 137 139 192,500
2004/06/08 141 142 139 140 183,000
2004/06/07 143 145 140 141 365,500
2004/06/04 140 142 138 140 112,500
2004/06/03 143 146 140 140 225,000
2004/06/02 147 147 141 144 342,000
2004/06/01 149 151 146 147 1,433,000
2004/05/31 129 155 129 151 3,442,500
2004/05/28 130 130 127 129 84,000
2004/05/27 132 132 125 127 281,500
2004/05/26 138 138 130 132 256,500
2004/05/25 135 135 131 133 132,500
2004/05/24 133 139 130 134 340,500
2004/05/21 127 129 125 129 126,500
2004/05/20 126 127 124 124 331,500
2004/05/19 127 128 126 126 235,500
2004/05/18 118 124 118 123 507,500
2004/05/17 132 134 116 119 796,500
2004/05/14 131 136 131 136 320,000
2004/05/13 137 141 135 135 360,000
2004/05/12 130 140 130 140 523,000
2004/05/11 132 140 132 134 338,500
2004/05/10 149 149 130 137 759,500
2004/05/07 150 152 150 150 217,000
2004/05/06 156 156 152 153 247,500
2004/04/30 156 157 154 156 249,000
2004/04/28 160 160 156 156 253,500
2004/04/27 155 160 154 160 534,000
2004/04/26 158 158 155 155 339,500
2004/04/23 160 160 157 159 347,000
2004/04/22 162 162 158 160 616,000
2004/04/21 161 162 160 162 478,500
2004/04/20 164 164 161 162 454,500
2004/04/19 169 170 159 164 923,500
2004/04/16 169 169 163 164 834,500
2004/04/15 175 182 160 162 2,601,000
2004/04/14 172 190 171 176 6,406,000
2004/04/13 161 172 160 171 6,017,500
2004/04/12 156 158 155 158 750,000
2004/04/09 158 159 154 156 710,000
2004/04/08 157 161 156 160 729,000
2004/04/07 156 159 156 157 692,500
2004/04/06 163 163 156 159 1,078,500
2004/04/05 156 163 154 163 2,706,000
2004/04/02 152 155 152 154 557,000
2004/04/01 153 154 150 151 471,500
2004/03/31 153 154 151 153 294,000
2004/03/30 154 155 150 153 508,500
2004/03/29 156 156 153 155 527,500
2004/03/26 158 158 155 156 542,000
2004/03/25 157 158 153 156 535,500
2004/03/24 156 158 154 156 526,000
2004/03/23 157 158 149 156 881,000
2004/03/22 153 162 151 159 875,500
2004/03/19 154 157 153 153 728,000
2004/03/18 151 161 149 157 2,444,500
2004/03/17 151 151 147 149 758,000
2004/03/16 151 152 146 150 931,500
2004/03/15 155 157 151 152 966,000
2004/03/12 158 161 153 156 1,184,000
2004/03/11 166 168 160 161 1,463,500
2004/03/10 167 175 156 165 4,207,000

このページの先頭へ