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 |
|---|---|---|---|---|---|
| 2006/12/29 | 189 | 191 | 189 | 190 | 265,000 |
| 2006/12/28 | 191 | 192 | 189 | 191 | 562,000 |
| 2006/12/27 | 193 | 194 | 190 | 191 | 453,500 |
| 2006/12/26 | 188 | 193 | 188 | 193 | 1,697,500 |
| 2006/12/25 | 191 | 192 | 188 | 189 | 811,000 |
| 2006/12/22 | 196 | 197 | 192 | 194 | 664,500 |
| 2006/12/21 | 197 | 199 | 196 | 196 | 505,500 |
| 2006/12/20 | 195 | 201 | 195 | 201 | 2,047,500 |
| 2006/12/19 | 197 | 198 | 195 | 195 | 656,500 |
| 2006/12/18 | 202 | 204 | 198 | 198 | 884,000 |
| 2006/12/15 | 197 | 202 | 196 | 201 | 1,856,000 |
| 2006/12/14 | 200 | 200 | 196 | 197 | 451,500 |
| 2006/12/13 | 197 | 200 | 195 | 200 | 478,000 |
| 2006/12/12 | 198 | 200 | 197 | 197 | 507,500 |
| 2006/12/11 | 200 | 201 | 198 | 200 | 464,000 |
| 2006/12/08 | 200 | 202 | 196 | 196 | 560,000 |
| 2006/12/07 | 200 | 203 | 198 | 200 | 411,000 |
| 2006/12/06 | 195 | 203 | 195 | 201 | 951,000 |
| 2006/12/05 | 197 | 199 | 195 | 196 | 682,000 |
| 2006/12/04 | 193 | 198 | 192 | 198 | 628,500 |
| 2006/12/01 | 191 | 193 | 191 | 193 | 289,500 |
| 2006/11/30 | 192 | 193 | 190 | 191 | 448,000 |
| 2006/11/29 | 192 | 194 | 190 | 193 | 641,000 |
| 2006/11/28 | 186 | 191 | 186 | 189 | 406,500 |
| 2006/11/27 | 184 | 190 | 184 | 190 | 560,000 |
| 2006/11/24 | 190 | 190 | 185 | 188 | 364,500 |
| 2006/11/22 | 185 | 190 | 184 | 190 | 535,000 |
| 2006/11/21 | 185 | 189 | 184 | 184 | 410,000 |
| 2006/11/20 | 196 | 196 | 185 | 185 | 808,000 |
| 2006/11/17 | 193 | 196 | 188 | 190 | 682,000 |
| 2006/11/16 | 196 | 197 | 195 | 195 | 342,000 |
| 2006/11/15 | 200 | 201 | 197 | 197 | 184,000 |
| 2006/11/14 | 195 | 199 | 195 | 198 | 285,000 |
| 2006/11/13 | 199 | 200 | 192 | 193 | 521,000 |
| 2006/11/10 | 198 | 200 | 197 | 199 | 271,000 |
| 2006/11/09 | 202 | 203 | 198 | 199 | 579,500 |
| 2006/11/08 | 205 | 206 | 202 | 203 | 384,000 |
| 2006/11/07 | 206 | 208 | 205 | 206 | 190,000 |
| 2006/11/06 | 203 | 208 | 203 | 207 | 396,000 |
| 2006/11/02 | 210 | 210 | 203 | 203 | 423,500 |
| 2006/11/01 | 212 | 212 | 206 | 211 | 734,500 |
| 2006/10/31 | 210 | 214 | 209 | 210 | 1,302,500 |
| 2006/10/30 | 210 | 212 | 208 | 208 | 1,183,500 |
| 2006/10/27 | 208 | 212 | 207 | 212 | 1,426,500 |
| 2006/10/26 | 206 | 211 | 205 | 206 | 1,205,500 |
| 2006/10/25 | 207 | 207 | 204 | 206 | 465,000 |
| 2006/10/24 | 204 | 207 | 204 | 204 | 1,215,500 |
| 2006/10/23 | 204 | 204 | 201 | 203 | 658,000 |
| 2006/10/20 | 203 | 206 | 201 | 201 | 783,500 |
| 2006/10/19 | 204 | 205 | 202 | 203 | 444,500 |
| 2006/10/18 | 202 | 205 | 201 | 205 | 373,000 |
| 2006/10/17 | 208 | 208 | 201 | 205 | 591,000 |
| 2006/10/16 | 197 | 206 | 196 | 204 | 1,056,500 |
| 2006/10/13 | 193 | 196 | 193 | 194 | 494,000 |
| 2006/10/12 | 188 | 196 | 187 | 193 | 881,500 |
| 2006/10/11 | 195 | 196 | 189 | 189 | 886,000 |
| 2006/10/10 | 197 | 198 | 195 | 196 | 638,000 |
| 2006/10/06 | 204 | 205 | 199 | 199 | 687,500 |
| 2006/10/05 | 205 | 207 | 203 | 205 | 568,500 |
| 2006/10/04 | 216 | 218 | 202 | 202 | 1,849,000 |
| 2006/10/03 | 202 | 213 | 200 | 211 | 2,792,500 |
| 2006/10/02 | 202 | 203 | 198 | 200 | 290,000 |
| 2006/09/29 | 201 | 202 | 198 | 199 | 482,500 |
| 2006/09/28 | 197 | 203 | 196 | 202 | 721,500 |
| 2006/09/27 | 193 | 195 | 192 | 195 | 535,000 |
| 2006/09/26 | 197 | 197 | 191 | 191 | 515,000 |
| 2006/09/25 | 198 | 198 | 193 | 196 | 494,500 |
| 2006/09/22 | 199 | 202 | 199 | 199 | 378,000 |
| 2006/09/21 | 203 | 203 | 198 | 201 | 630,500 |
| 2006/09/20 | 206 | 207 | 200 | 201 | 1,088,500 |
| 2006/09/19 | 210 | 210 | 206 | 208 | 774,500 |
| 2006/09/15 | 206 | 210 | 206 | 210 | 596,000 |
| 2006/09/14 | 205 | 210 | 205 | 210 | 812,000 |
| 2006/09/13 | 212 | 213 | 205 | 205 | 698,500 |
| 2006/09/12 | 213 | 215 | 209 | 210 | 604,000 |
| 2006/09/11 | 216 | 224 | 215 | 215 | 1,026,500 |
| 2006/09/08 | 215 | 216 | 213 | 215 | 686,500 |
| 2006/09/07 | 218 | 218 | 214 | 215 | 645,500 |
| 2006/09/06 | 219 | 222 | 217 | 220 | 1,542,500 |
| 2006/09/05 | 216 | 219 | 215 | 217 | 920,500 |
| 2006/09/04 | 213 | 218 | 213 | 214 | 1,505,500 |
| 2006/09/01 | 210 | 210 | 208 | 209 | 474,000 |
| 2006/08/31 | 209 | 211 | 208 | 210 | 705,500 |
| 2006/08/30 | 212 | 212 | 207 | 209 | 1,028,000 |
| 2006/08/29 | 213 | 216 | 209 | 211 | 1,322,000 |
| 2006/08/28 | 223 | 227 | 207 | 213 | 1,519,000 |
| 2006/08/25 | 232 | 234 | 224 | 226 | 946,000 |
| 2006/08/24 | 234 | 234 | 228 | 231 | 767,500 |
| 2006/08/23 | 238 | 238 | 232 | 236 | 1,443,500 |
| 2006/08/22 | 228 | 237 | 226 | 235 | 2,452,500 |
| 2006/08/21 | 220 | 233 | 219 | 226 | 3,088,000 |
| 2006/08/18 | 212 | 223 | 210 | 218 | 4,940,500 |
| 2006/08/17 | 214 | 214 | 210 | 210 | 951,000 |
| 2006/08/16 | 210 | 213 | 209 | 211 | 1,320,000 |
| 2006/08/15 | 210 | 210 | 206 | 209 | 1,029,500 |
| 2006/08/14 | 202 | 212 | 202 | 208 | 3,270,000 |
| 2006/08/11 | 212 | 228 | 210 | 222 | 4,915,500 |
| 2006/08/10 | 205 | 213 | 205 | 210 | 1,831,000 |
| 2006/08/09 | 201 | 206 | 201 | 204 | 460,500 |
| 2006/08/08 | 203 | 205 | 201 | 205 | 632,500 |
| 2006/08/07 | 208 | 209 | 201 | 201 | 561,500 |
| 2006/08/04 | 210 | 210 | 205 | 207 | 481,500 |
| 2006/08/03 | 213 | 214 | 209 | 209 | 763,500 |
| 2006/08/02 | 211 | 211 | 208 | 210 | 856,000 |
| 2006/08/01 | 211 | 217 | 210 | 214 | 1,318,500 |
| 2006/07/31 | 212 | 213 | 208 | 211 | 711,000 |
| 2006/07/28 | 205 | 207 | 202 | 207 | 706,000 |
| 2006/07/27 | 202 | 205 | 198 | 205 | 1,286,000 |
| 2006/07/26 | 216 | 216 | 203 | 207 | 1,503,500 |
| 2006/07/25 | 215 | 219 | 214 | 215 | 799,000 |
| 2006/07/24 | 220 | 232 | 212 | 214 | 1,490,000 |
| 2006/07/21 | 208 | 231 | 208 | 224 | 2,494,000 |
| 2006/07/20 | 210 | 213 | 208 | 213 | 1,050,000 |
| 2006/07/19 | 195 | 205 | 195 | 200 | 1,954,000 |
| 2006/07/18 | 215 | 218 | 195 | 199 | 2,043,500 |
| 2006/07/14 | 222 | 227 | 220 | 224 | 1,072,000 |
| 2006/07/13 | 224 | 233 | 221 | 226 | 626,000 |
| 2006/07/12 | 233 | 238 | 229 | 229 | 785,000 |
| 2006/07/11 | 241 | 247 | 232 | 236 | 1,648,500 |
| 2006/07/10 | 238 | 240 | 232 | 239 | 1,454,500 |
| 2006/07/07 | 256 | 260 | 240 | 243 | 2,946,000 |
| 2006/07/06 | 246 | 262 | 246 | 252 | 4,420,000 |
| 2006/07/05 | 245 | 253 | 245 | 247 | 1,544,500 |
| 2006/07/04 | 245 | 255 | 243 | 254 | 3,235,500 |
| 2006/07/03 | 242 | 243 | 240 | 240 | 476,000 |
| 2006/06/30 | 242 | 245 | 239 | 240 | 930,500 |
| 2006/06/29 | 240 | 244 | 235 | 237 | 1,109,000 |
| 2006/06/28 | 238 | 241 | 235 | 239 | 915,000 |
| 2006/06/27 | 248 | 252 | 242 | 244 | 1,506,000 |
| 2006/06/26 | 250 | 255 | 247 | 247 | 2,195,500 |
| 2006/06/23 | 243 | 253 | 241 | 252 | 1,104,000 |
| 2006/06/22 | 253 | 254 | 244 | 248 | 990,000 |
| 2006/06/21 | 256 | 256 | 242 | 246 | 1,217,000 |
| 2006/06/20 | 258 | 262 | 245 | 251 | 2,288,500 |
| 2006/06/19 | 258 | 278 | 253 | 258 | 9,511,500 |
| 2006/06/16 | 230 | 274 | 225 | 261 | 24,598,500 |
| 2006/06/15 | 233 | 233 | 221 | 224 | 2,016,500 |
| 2006/06/14 | 224 | 237 | 218 | 219 | 4,983,500 |
| 2006/06/13 | 244 | 273 | 225 | 229 | 24,217,000 |
| 2006/06/12 | 192 | 244 | 192 | 244 | 10,200,000 |
| 2006/06/09 | 186 | 200 | 183 | 194 | 3,196,500 |
| 2006/06/08 | 195 | 197 | 184 | 184 | 2,413,500 |
| 2006/06/07 | 203 | 210 | 199 | 205 | 805,000 |
| 2006/06/06 | 201 | 214 | 201 | 207 | 1,160,500 |
| 2006/06/05 | 218 | 222 | 213 | 215 | 1,082,000 |
| 2006/06/02 | 210 | 214 | 191 | 214 | 2,743,500 |
| 2006/06/01 | 227 | 229 | 206 | 215 | 1,624,000 |
| 2006/05/31 | 225 | 230 | 222 | 227 | 1,521,000 |
| 2006/05/30 | 240 | 241 | 230 | 235 | 979,500 |
| 2006/05/29 | 250 | 253 | 242 | 242 | 859,000 |
| 2006/05/26 | 253 | 258 | 248 | 249 | 902,000 |
| 2006/05/25 | 257 | 259 | 252 | 254 | 446,000 |
| 2006/05/24 | 252 | 256 | 252 | 255 | 393,500 |
| 2006/05/23 | 257 | 265 | 253 | 254 | 751,000 |
| 2006/05/22 | 269 | 270 | 260 | 266 | 527,500 |
| 2006/05/19 | 260 | 266 | 259 | 266 | 269,000 |
| 2006/05/18 | 257 | 265 | 256 | 261 | 729,000 |
| 2006/05/17 | 261 | 269 | 258 | 262 | 1,376,500 |
| 2006/05/16 | 275 | 275 | 264 | 266 | 1,154,500 |
| 2006/05/15 | 270 | 275 | 265 | 275 | 847,500 |
| 2006/05/12 | 271 | 277 | 271 | 276 | 961,500 |
| 2006/05/11 | 276 | 277 | 271 | 275 | 956,000 |
| 2006/05/10 | 275 | 277 | 273 | 274 | 705,500 |
| 2006/05/09 | 275 | 277 | 273 | 275 | 799,000 |
| 2006/05/08 | 275 | 277 | 273 | 277 | 1,058,000 |
| 2006/05/02 | 263 | 274 | 263 | 272 | 1,052,500 |
| 2006/05/01 | 268 | 268 | 263 | 263 | 956,000 |
| 2006/04/28 | 272 | 272 | 268 | 271 | 577,500 |
| 2006/04/27 | 271 | 274 | 271 | 272 | 337,500 |
| 2006/04/26 | 274 | 275 | 270 | 271 | 489,500 |
| 2006/04/25 | 270 | 277 | 269 | 275 | 644,500 |
| 2006/04/24 | 275 | 279 | 271 | 271 | 863,500 |
| 2006/04/21 | 287 | 289 | 276 | 280 | 1,462,000 |
| 2006/04/20 | 288 | 294 | 286 | 289 | 1,592,500 |
| 2006/04/19 | 288 | 290 | 281 | 283 | 837,000 |
| 2006/04/18 | 275 | 287 | 275 | 284 | 1,110,000 |
| 2006/04/17 | 292 | 292 | 282 | 283 | 913,000 |
| 2006/04/14 | 299 | 299 | 289 | 293 | 1,324,500 |
| 2006/04/13 | 305 | 308 | 293 | 297 | 3,909,500 |
| 2006/04/12 | 290 | 306 | 287 | 305 | 7,721,500 |
| 2006/04/11 | 286 | 291 | 283 | 289 | 1,858,500 |
| 2006/04/10 | 281 | 286 | 278 | 284 | 969,000 |
| 2006/04/07 | 283 | 284 | 280 | 284 | 754,000 |
| 2006/04/06 | 282 | 285 | 280 | 283 | 788,000 |
| 2006/04/05 | 287 | 287 | 281 | 281 | 1,343,500 |
| 2006/04/04 | 292 | 293 | 286 | 287 | 1,276,000 |
| 2006/04/03 | 292 | 295 | 289 | 292 | 1,095,000 |
| 2006/03/31 | 295 | 295 | 290 | 292 | 802,000 |
| 2006/03/30 | 292 | 294 | 288 | 290 | 963,500 |
| 2006/03/29 | 294 | 296 | 292 | 292 | 979,000 |
| 2006/03/28 | 290 | 297 | 288 | 292 | 1,477,500 |
| 2006/03/27 | 293 | 295 | 287 | 288 | 1,252,000 |
| 2006/03/24 | 286 | 299 | 283 | 290 | 7,061,500 |
| 2006/03/23 | 280 | 281 | 274 | 276 | 896,500 |
| 2006/03/22 | 274 | 279 | 272 | 278 | 821,500 |
| 2006/03/20 | 278 | 281 | 272 | 273 | 1,545,500 |
| 2006/03/17 | 271 | 273 | 267 | 269 | 528,000 |
| 2006/03/16 | 273 | 275 | 267 | 268 | 947,000 |
| 2006/03/15 | 278 | 278 | 270 | 273 | 1,559,000 |
| 2006/03/14 | 274 | 283 | 271 | 279 | 3,114,500 |
| 2006/03/13 | 272 | 274 | 264 | 266 | 1,038,000 |
| 2006/03/10 | 261 | 269 | 259 | 267 | 1,553,000 |
| 2006/03/09 | 259 | 265 | 257 | 261 | 916,500 |
| 2006/03/08 | 256 | 260 | 255 | 258 | 371,500 |
| 2006/03/07 | 263 | 263 | 257 | 259 | 633,000 |
| 2006/03/06 | 260 | 262 | 250 | 260 | 1,268,000 |
| 2006/03/03 | 256 | 265 | 254 | 257 | 1,023,500 |
| 2006/03/02 | 273 | 273 | 261 | 261 | 654,500 |
| 2006/03/01 | 266 | 273 | 264 | 267 | 1,077,500 |
| 2006/02/28 | 280 | 280 | 270 | 274 | 1,503,000 |
| 2006/02/27 | 282 | 286 | 273 | 280 | 2,782,500 |
| 2006/02/24 | 275 | 287 | 266 | 285 | 3,002,500 |
| 2006/02/23 | 267 | 277 | 265 | 274 | 2,371,500 |
| 2006/02/22 | 265 | 272 | 258 | 263 | 2,083,500 |
| 2006/02/21 | 248 | 263 | 248 | 262 | 3,800,000 |
| 2006/02/20 | 251 | 261 | 240 | 240 | 3,475,000 |
| 2006/02/17 | 283 | 284 | 257 | 264 | 3,785,000 |
| 2006/02/16 | 288 | 288 | 277 | 283 | 1,508,500 |
| 2006/02/15 | 298 | 300 | 291 | 292 | 1,494,000 |
| 2006/02/14 | 292 | 299 | 279 | 291 | 3,173,500 |
| 2006/02/13 | 311 | 314 | 288 | 296 | 5,530,500 |
| 2006/02/10 | 327 | 335 | 310 | 319 | 6,127,500 |
| 2006/02/09 | 315 | 331 | 313 | 328 | 8,522,000 |
| 2006/02/08 | 319 | 321 | 308 | 310 | 2,167,000 |
| 2006/02/07 | 313 | 326 | 311 | 318 | 2,427,000 |
| 2006/02/06 | 317 | 319 | 310 | 312 | 1,626,500 |
| 2006/02/03 | 320 | 321 | 315 | 315 | 1,105,000 |
| 2006/02/02 | 321 | 325 | 317 | 320 | 1,082,000 |
| 2006/02/01 | 329 | 329 | 317 | 319 | 1,440,500 |
| 2006/01/31 | 333 | 335 | 325 | 329 | 2,670,500 |
| 2006/01/30 | 325 | 326 | 320 | 323 | 1,604,000 |
| 2006/01/27 | 322 | 323 | 315 | 321 | 2,064,500 |
| 2006/01/26 | 313 | 317 | 311 | 312 | 835,500 |
| 2006/01/25 | 316 | 319 | 310 | 312 | 1,592,000 |
| 2006/01/24 | 307 | 317 | 306 | 312 | 1,409,500 |
| 2006/01/23 | 300 | 316 | 299 | 304 | 2,331,000 |
| 2006/01/20 | 333 | 334 | 315 | 317 | 2,504,500 |
| 2006/01/19 | 299 | 327 | 295 | 323 | 4,223,500 |
| 2006/01/18 | 333 | 336 | 260 | 300 | 7,701,000 |
| 2006/01/17 | 358 | 361 | 311 | 328 | 7,333,000 |
| 2006/01/16 | 368 | 373 | 362 | 365 | 3,947,000 |
| 2006/01/13 | 357 | 365 | 357 | 362 | 1,953,500 |
| 2006/01/12 | 366 | 367 | 357 | 360 | 2,546,500 |
| 2006/01/11 | 359 | 371 | 356 | 365 | 3,634,000 |
| 2006/01/10 | 381 | 381 | 361 | 363 | 6,414,000 |
| 2006/01/06 | 387 | 391 | 376 | 378 | 12,835,500 |
| 2006/01/05 | 377 | 397 | 365 | 397 | 19,456,000 |
| 2006/01/04 | 358 | 373 | 351 | 373 | 8,321,000 |