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 |