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 |
|---|---|---|---|---|---|
| 2005/12/30 | 364 | 364 | 351 | 353 | 4,414,000 |
| 2005/12/29 | 357 | 370 | 351 | 359 | 12,646,000 |
| 2005/12/28 | 359 | 369 | 350 | 362 | 23,920,500 |
| 2005/12/27 | 345 | 387 | 336 | 369 | 51,445,500 |
| 2005/12/26 | 341 | 354 | 335 | 340 | 18,384,000 |
| 2005/12/22 | 305 | 328 | 301 | 326 | 14,889,500 |
| 2005/12/21 | 310 | 323 | 304 | 304 | 6,130,500 |
| 2005/12/20 | 302 | 305 | 300 | 302 | 1,176,000 |
| 2005/12/19 | 306 | 309 | 300 | 303 | 2,337,500 |
| 2005/12/16 | 320 | 321 | 313 | 315 | 874,000 |
| 2005/12/15 | 330 | 330 | 321 | 325 | 1,259,000 |
| 2005/12/14 | 327 | 331 | 320 | 324 | 1,604,500 |
| 2005/12/13 | 323 | 333 | 322 | 327 | 2,133,000 |
| 2005/12/12 | 322 | 325 | 319 | 321 | 1,354,000 |
| 2005/12/09 | 319 | 321 | 316 | 320 | 1,095,000 |
| 2005/12/08 | 322 | 322 | 314 | 321 | 3,199,500 |
| 2005/12/07 | 314 | 323 | 309 | 312 | 6,090,000 |
| 2005/12/06 | 305 | 310 | 305 | 306 | 918,500 |
| 2005/12/05 | 303 | 306 | 298 | 304 | 1,459,500 |
| 2005/12/02 | 302 | 304 | 300 | 300 | 1,116,500 |
| 2005/12/01 | 293 | 303 | 293 | 299 | 1,354,000 |
| 2005/11/30 | 295 | 297 | 291 | 292 | 983,500 |
| 2005/11/29 | 300 | 301 | 294 | 294 | 1,077,500 |
| 2005/11/28 | 303 | 305 | 298 | 301 | 1,392,500 |
| 2005/11/25 | 304 | 310 | 303 | 307 | 634,500 |
| 2005/11/24 | 313 | 314 | 304 | 305 | 1,115,000 |
| 2005/11/22 | 316 | 316 | 312 | 313 | 540,500 |
| 2005/11/21 | 316 | 318 | 315 | 315 | 519,500 |
| 2005/11/18 | 320 | 321 | 313 | 314 | 1,082,500 |
| 2005/11/17 | 316 | 319 | 313 | 313 | 726,500 |
| 2005/11/16 | 315 | 316 | 311 | 315 | 632,500 |
| 2005/11/15 | 318 | 321 | 316 | 316 | 344,000 |
| 2005/11/14 | 327 | 327 | 320 | 320 | 381,000 |
| 2005/11/11 | 321 | 327 | 321 | 322 | 574,000 |
| 2005/11/10 | 331 | 331 | 321 | 323 | 1,077,000 |
| 2005/11/09 | 321 | 332 | 321 | 327 | 2,712,000 |
| 2005/11/08 | 321 | 323 | 319 | 320 | 984,500 |
| 2005/11/07 | 320 | 322 | 317 | 320 | 569,000 |
| 2005/11/04 | 316 | 320 | 316 | 319 | 672,000 |
| 2005/11/02 | 316 | 319 | 315 | 315 | 584,500 |
| 2005/11/01 | 315 | 320 | 315 | 316 | 450,000 |
| 2005/10/31 | 320 | 320 | 316 | 316 | 258,000 |
| 2005/10/28 | 320 | 322 | 315 | 319 | 478,500 |
| 2005/10/27 | 315 | 323 | 315 | 321 | 742,000 |
| 2005/10/26 | 313 | 317 | 312 | 315 | 418,000 |
| 2005/10/25 | 311 | 315 | 310 | 313 | 359,000 |
| 2005/10/24 | 314 | 314 | 310 | 311 | 279,000 |
| 2005/10/21 | 311 | 312 | 308 | 312 | 703,500 |
| 2005/10/20 | 315 | 316 | 310 | 313 | 746,000 |
| 2005/10/19 | 327 | 334 | 309 | 310 | 4,962,500 |
| 2005/10/18 | 314 | 315 | 308 | 310 | 559,500 |
| 2005/10/17 | 315 | 317 | 313 | 316 | 505,500 |
| 2005/10/14 | 318 | 318 | 314 | 314 | 618,500 |
| 2005/10/13 | 319 | 319 | 317 | 318 | 292,500 |
| 2005/10/12 | 324 | 324 | 318 | 319 | 392,500 |
| 2005/10/11 | 316 | 324 | 316 | 321 | 510,500 |
| 2005/10/07 | 315 | 320 | 314 | 318 | 353,500 |
| 2005/10/06 | 319 | 322 | 316 | 316 | 777,500 |
| 2005/10/05 | 321 | 325 | 321 | 322 | 498,000 |
| 2005/10/04 | 323 | 326 | 321 | 324 | 606,000 |
| 2005/10/03 | 330 | 330 | 321 | 328 | 566,000 |
| 2005/09/30 | 332 | 334 | 326 | 330 | 1,077,500 |
| 2005/09/29 | 330 | 333 | 328 | 331 | 1,511,500 |
| 2005/09/28 | 330 | 330 | 322 | 326 | 868,500 |
| 2005/09/27 | 318 | 331 | 315 | 329 | 2,444,000 |
| 2005/09/26 | 315 | 318 | 313 | 314 | 1,215,500 |
| 2005/09/22 | 315 | 320 | 313 | 315 | 1,243,000 |
| 2005/09/21 | 325 | 326 | 317 | 318 | 1,872,500 |
| 2005/09/20 | 325 | 329 | 321 | 323 | 2,646,000 |
| 2005/09/16 | 350 | 352 | 310 | 323 | 8,941,500 |
| 2005/09/15 | 330 | 337 | 328 | 337 | 1,097,500 |
| 2005/09/14 | 330 | 333 | 327 | 330 | 699,500 |
| 2005/09/13 | 328 | 337 | 324 | 335 | 1,348,000 |
| 2005/09/12 | 328 | 331 | 323 | 326 | 1,355,000 |
| 2005/09/09 | 319 | 322 | 318 | 322 | 668,000 |
| 2005/09/08 | 322 | 322 | 317 | 321 | 1,002,000 |
| 2005/09/07 | 336 | 339 | 320 | 322 | 2,713,000 |
| 2005/09/06 | 338 | 345 | 336 | 336 | 1,827,000 |
| 2005/09/05 | 341 | 343 | 334 | 336 | 1,580,000 |
| 2005/09/02 | 330 | 347 | 330 | 338 | 5,388,000 |
| 2005/09/01 | 324 | 327 | 323 | 323 | 928,000 |
| 2005/08/31 | 321 | 326 | 321 | 324 | 783,500 |
| 2005/08/30 | 325 | 325 | 319 | 324 | 990,500 |
| 2005/08/29 | 322 | 327 | 321 | 323 | 1,054,000 |
| 2005/08/26 | 321 | 322 | 318 | 322 | 466,000 |
| 2005/08/25 | 323 | 328 | 318 | 318 | 1,337,000 |
| 2005/08/24 | 322 | 330 | 320 | 327 | 1,072,500 |
| 2005/08/23 | 335 | 336 | 322 | 325 | 1,016,000 |
| 2005/08/22 | 335 | 337 | 331 | 334 | 601,000 |
| 2005/08/19 | 330 | 332 | 322 | 329 | 866,000 |
| 2005/08/18 | 342 | 345 | 334 | 334 | 831,000 |
| 2005/08/17 | 338 | 354 | 337 | 341 | 2,943,000 |
| 2005/08/16 | 341 | 344 | 331 | 343 | 3,046,000 |
| 2005/08/15 | 336 | 345 | 335 | 340 | 7,829,500 |
| 2005/08/12 | 320 | 331 | 311 | 318 | 3,652,500 |
| 2005/08/11 | 300 | 320 | 297 | 320 | 2,999,000 |
| 2005/08/10 | 298 | 298 | 295 | 297 | 547,000 |
| 2005/08/09 | 294 | 296 | 289 | 295 | 391,500 |
| 2005/08/08 | 277 | 289 | 272 | 287 | 764,000 |
| 2005/08/05 | 294 | 295 | 284 | 285 | 501,000 |
| 2005/08/04 | 303 | 303 | 293 | 296 | 2,240,000 |
| 2005/08/03 | 288 | 304 | 287 | 295 | 3,478,500 |
| 2005/08/02 | 283 | 290 | 283 | 285 | 750,500 |
| 2005/08/01 | 289 | 289 | 282 | 283 | 671,000 |
| 2005/07/29 | 290 | 290 | 286 | 287 | 434,000 |
| 2005/07/28 | 291 | 292 | 288 | 289 | 452,500 |
| 2005/07/27 | 287 | 291 | 286 | 289 | 526,000 |
| 2005/07/26 | 286 | 289 | 286 | 287 | 403,500 |
| 2005/07/25 | 286 | 290 | 286 | 286 | 367,000 |
| 2005/07/22 | 291 | 293 | 285 | 286 | 728,000 |
| 2005/07/21 | 292 | 300 | 285 | 293 | 3,197,000 |
| 2005/07/20 | 281 | 293 | 280 | 292 | 1,322,000 |
| 2005/07/19 | 281 | 283 | 277 | 281 | 629,500 |
| 2005/07/15 | 282 | 288 | 281 | 281 | 854,000 |
| 2005/07/14 | 280 | 284 | 280 | 282 | 625,000 |
| 2005/07/13 | 283 | 283 | 278 | 279 | 711,000 |
| 2005/07/12 | 286 | 287 | 278 | 280 | 1,461,000 |
| 2005/07/11 | 292 | 295 | 288 | 288 | 570,000 |
| 2005/07/08 | 295 | 296 | 292 | 292 | 649,500 |
| 2005/07/07 | 296 | 298 | 296 | 297 | 428,500 |
| 2005/07/06 | 306 | 306 | 300 | 301 | 499,000 |
| 2005/07/05 | 306 | 306 | 301 | 304 | 434,000 |
| 2005/07/04 | 305 | 308 | 304 | 306 | 453,500 |
| 2005/07/01 | 307 | 310 | 305 | 305 | 498,000 |
| 2005/06/30 | 307 | 311 | 307 | 307 | 433,500 |
| 2005/06/29 | 311 | 316 | 310 | 310 | 590,000 |
| 2005/06/28 | 306 | 314 | 306 | 314 | 1,012,000 |
| 2005/06/27 | 317 | 317 | 305 | 308 | 954,500 |
| 2005/06/24 | 311 | 318 | 307 | 314 | 827,000 |
| 2005/06/23 | 321 | 323 | 314 | 314 | 1,098,000 |
| 2005/06/22 | 325 | 330 | 317 | 324 | 3,767,000 |
| 2005/06/21 | 312 | 329 | 311 | 329 | 5,016,500 |
| 2005/06/20 | 302 | 310 | 298 | 310 | 1,630,500 |
| 2005/06/17 | 295 | 301 | 294 | 297 | 969,000 |
| 2005/06/16 | 297 | 302 | 294 | 295 | 687,000 |
| 2005/06/15 | 294 | 299 | 293 | 296 | 569,000 |
| 2005/06/14 | 295 | 296 | 292 | 292 | 188,000 |
| 2005/06/13 | 298 | 299 | 295 | 296 | 307,500 |
| 2005/06/10 | 291 | 297 | 291 | 294 | 290,000 |
| 2005/06/09 | 301 | 301 | 289 | 293 | 666,500 |
| 2005/06/08 | 305 | 307 | 294 | 298 | 1,169,500 |
| 2005/06/07 | 293 | 312 | 293 | 303 | 1,912,500 |
| 2005/06/06 | 291 | 295 | 286 | 292 | 470,500 |
| 2005/06/03 | 297 | 298 | 289 | 291 | 779,000 |
| 2005/06/02 | 304 | 305 | 294 | 298 | 783,500 |
| 2005/06/01 | 303 | 305 | 300 | 302 | 774,500 |
| 2005/05/31 | 314 | 314 | 305 | 307 | 1,221,500 |
| 2005/05/30 | 300 | 317 | 300 | 310 | 4,748,000 |
| 2005/05/27 | 266 | 300 | 260 | 292 | 5,690,500 |
| 2005/05/26 | 257 | 261 | 249 | 259 | 793,500 |
| 2005/05/25 | 271 | 273 | 255 | 262 | 1,092,500 |
| 2005/05/24 | 276 | 282 | 273 | 275 | 449,500 |
| 2005/05/23 | 282 | 285 | 276 | 279 | 366,500 |
| 2005/05/20 | 287 | 290 | 281 | 282 | 407,500 |
| 2005/05/19 | 286 | 289 | 282 | 288 | 287,500 |
| 2005/05/18 | 279 | 283 | 278 | 281 | 422,500 |
| 2005/05/17 | 295 | 298 | 275 | 278 | 988,500 |
| 2005/05/16 | 303 | 305 | 291 | 291 | 658,500 |
| 2005/05/13 | 306 | 307 | 302 | 305 | 493,500 |
| 2005/05/12 | 315 | 317 | 310 | 311 | 444,000 |
| 2005/05/11 | 322 | 322 | 311 | 315 | 1,205,500 |
| 2005/05/10 | 308 | 319 | 307 | 319 | 955,000 |
| 2005/05/09 | 306 | 308 | 304 | 307 | 532,000 |
| 2005/05/06 | 301 | 303 | 300 | 303 | 427,500 |
| 2005/05/02 | 303 | 304 | 299 | 300 | 492,000 |
| 2005/04/28 | 308 | 308 | 299 | 303 | 420,500 |
| 2005/04/27 | 305 | 308 | 300 | 308 | 600,500 |
| 2005/04/26 | 315 | 315 | 307 | 309 | 283,500 |
| 2005/04/25 | 312 | 318 | 312 | 313 | 298,500 |
| 2005/04/22 | 320 | 323 | 312 | 314 | 634,500 |
| 2005/04/21 | 303 | 312 | 301 | 311 | 947,000 |
| 2005/04/20 | 319 | 327 | 318 | 320 | 1,176,500 |
| 2005/04/19 | 299 | 313 | 298 | 312 | 1,154,500 |
| 2005/04/18 | 300 | 302 | 290 | 295 | 1,753,500 |
| 2005/04/15 | 314 | 318 | 310 | 312 | 928,500 |
| 2005/04/14 | 317 | 324 | 312 | 324 | 1,397,500 |
| 2005/04/13 | 339 | 341 | 325 | 330 | 819,000 |
| 2005/04/12 | 339 | 341 | 337 | 339 | 491,000 |
| 2005/04/11 | 342 | 345 | 338 | 339 | 650,000 |
| 2005/04/08 | 353 | 353 | 342 | 345 | 970,500 |
| 2005/04/07 | 357 | 359 | 353 | 354 | 307,000 |
| 2005/04/06 | 357 | 360 | 354 | 357 | 425,500 |
| 2005/04/05 | 354 | 355 | 352 | 353 | 217,500 |
| 2005/04/04 | 353 | 354 | 349 | 351 | 273,000 |
| 2005/04/01 | 351 | 353 | 344 | 353 | 421,500 |
| 2005/03/31 | 342 | 348 | 337 | 348 | 627,000 |
| 2005/03/30 | 352 | 356 | 337 | 337 | 1,117,000 |
| 2005/03/29 | 359 | 364 | 351 | 352 | 879,500 |
| 2005/03/28 | 350 | 361 | 349 | 353 | 322,500 |
| 2005/03/25 | 360 | 363 | 352 | 354 | 524,500 |
| 2005/03/24 | 367 | 368 | 358 | 359 | 763,500 |
| 2005/03/23 | 374 | 374 | 365 | 368 | 979,500 |
| 2005/03/22 | 373 | 380 | 370 | 375 | 1,708,500 |
| 2005/03/18 | 370 | 372 | 363 | 363 | 1,298,500 |
| 2005/03/17 | 394 | 396 | 369 | 372 | 2,811,000 |
| 2005/03/16 | 350 | 385 | 341 | 385 | 4,273,500 |
| 2005/03/15 | 376 | 377 | 356 | 357 | 2,766,000 |
| 2005/03/14 | 386 | 387 | 376 | 378 | 1,585,500 |
| 2005/03/11 | 388 | 393 | 384 | 385 | 1,369,000 |
| 2005/03/10 | 388 | 392 | 383 | 384 | 2,593,500 |
| 2005/03/09 | 404 | 404 | 380 | 398 | 2,233,500 |
| 2005/03/08 | 408 | 413 | 404 | 409 | 1,266,000 |
| 2005/03/07 | 414 | 415 | 408 | 409 | 1,083,000 |
| 2005/03/04 | 408 | 419 | 406 | 413 | 997,500 |
| 2005/03/03 | 412 | 413 | 405 | 409 | 1,458,000 |
| 2005/03/02 | 417 | 419 | 411 | 412 | 796,500 |
| 2005/03/01 | 411 | 416 | 410 | 416 | 569,500 |
| 2005/02/28 | 405 | 414 | 405 | 409 | 659,500 |
| 2005/02/25 | 409 | 412 | 407 | 408 | 511,500 |
| 2005/02/24 | 410 | 415 | 393 | 406 | 1,525,500 |
| 2005/02/23 | 416 | 417 | 412 | 415 | 406,500 |
| 2005/02/22 | 417 | 419 | 416 | 417 | 472,000 |
| 2005/02/21 | 420 | 422 | 416 | 416 | 997,500 |
| 2005/02/18 | 423 | 425 | 418 | 425 | 775,500 |
| 2005/02/17 | 417 | 421 | 416 | 421 | 440,000 |
| 2005/02/16 | 421 | 422 | 412 | 417 | 1,065,500 |
| 2005/02/15 | 427 | 427 | 421 | 422 | 863,000 |
| 2005/02/14 | 423 | 433 | 421 | 424 | 2,370,000 |
| 2005/02/10 | 419 | 422 | 418 | 421 | 680,000 |
| 2005/02/09 | 418 | 422 | 418 | 420 | 603,000 |
| 2005/02/08 | 420 | 420 | 417 | 419 | 600,000 |
| 2005/02/07 | 425 | 427 | 420 | 422 | 834,500 |
| 2005/02/04 | 424 | 424 | 417 | 420 | 1,395,000 |
| 2005/02/03 | 425 | 426 | 417 | 424 | 1,538,500 |
| 2005/02/02 | 426 | 433 | 419 | 421 | 4,596,500 |
| 2005/02/01 | 417 | 417 | 412 | 413 | 649,000 |
| 2005/01/31 | 417 | 417 | 414 | 416 | 533,500 |
| 2005/01/28 | 417 | 417 | 412 | 416 | 543,500 |
| 2005/01/27 | 420 | 422 | 416 | 417 | 732,500 |
| 2005/01/26 | 414 | 426 | 413 | 417 | 1,945,000 |
| 2005/01/25 | 414 | 416 | 411 | 413 | 401,000 |
| 2005/01/24 | 414 | 421 | 413 | 413 | 866,000 |
| 2005/01/21 | 408 | 418 | 408 | 417 | 611,000 |
| 2005/01/20 | 420 | 421 | 411 | 414 | 839,500 |
| 2005/01/19 | 415 | 429 | 414 | 421 | 1,907,000 |
| 2005/01/18 | 415 | 417 | 411 | 411 | 1,183,000 |
| 2005/01/17 | 422 | 426 | 419 | 421 | 1,331,000 |
| 2005/01/14 | 421 | 428 | 418 | 427 | 2,126,000 |
| 2005/01/13 | 438 | 440 | 428 | 431 | 4,139,500 |
| 2005/01/12 | 417 | 442 | 416 | 439 | 8,683,000 |
| 2005/01/11 | 411 | 418 | 410 | 412 | 3,108,000 |
| 2005/01/07 | 408 | 408 | 402 | 403 | 2,319,500 |
| 2005/01/06 | 386 | 400 | 383 | 398 | 2,191,000 |
| 2005/01/05 | 383 | 388 | 378 | 388 | 1,823,000 |
| 2005/01/04 | 377 | 387 | 375 | 381 | 902,000 |