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 |
---|---|---|---|---|---|
2007/12/28 | 348 | 354 | 338 | 338 | 762,000 |
2007/12/27 | 342 | 360 | 339 | 356 | 2,697,500 |
2007/12/26 | 338 | 343 | 331 | 343 | 1,122,000 |
2007/12/25 | 330 | 336 | 330 | 333 | 1,450,000 |
2007/12/21 | 314 | 323 | 301 | 320 | 3,439,000 |
2007/12/20 | 332 | 334 | 304 | 312 | 3,300,000 |
2007/12/19 | 343 | 353 | 322 | 322 | 4,081,500 |
2007/12/18 | 355 | 359 | 338 | 343 | 2,964,500 |
2007/12/17 | 366 | 382 | 361 | 361 | 3,527,500 |
2007/12/14 | 378 | 387 | 364 | 368 | 5,544,500 |
2007/12/13 | 364 | 366 | 353 | 358 | 1,913,000 |
2007/12/12 | 342 | 360 | 341 | 359 | 2,423,500 |
2007/12/11 | 369 | 369 | 346 | 348 | 3,199,500 |
2007/12/10 | 376 | 379 | 357 | 364 | 1,967,000 |
2007/12/07 | 365 | 380 | 363 | 376 | 3,144,500 |
2007/12/06 | 381 | 381 | 353 | 360 | 2,435,000 |
2007/12/05 | 362 | 382 | 356 | 376 | 2,965,500 |
2007/12/04 | 391 | 391 | 361 | 372 | 2,492,500 |
2007/12/03 | 397 | 401 | 380 | 386 | 4,239,500 |
2007/11/30 | 368 | 393 | 366 | 389 | 5,007,500 |
2007/11/29 | 366 | 377 | 361 | 363 | 2,692,500 |
2007/11/28 | 363 | 375 | 349 | 352 | 6,047,500 |
2007/11/27 | 320 | 357 | 316 | 356 | 5,231,000 |
2007/11/26 | 345 | 350 | 321 | 321 | 4,280,500 |
2007/11/22 | 341 | 354 | 324 | 342 | 4,693,500 |
2007/11/21 | 365 | 375 | 350 | 351 | 3,022,000 |
2007/11/20 | 356 | 371 | 347 | 360 | 5,273,000 |
2007/11/19 | 426 | 428 | 374 | 376 | 3,975,500 |
2007/11/16 | 408 | 431 | 408 | 412 | 1,754,500 |
2007/11/15 | 425 | 438 | 416 | 418 | 2,821,000 |
2007/11/14 | 400 | 429 | 394 | 429 | 3,727,500 |
2007/11/13 | 388 | 410 | 383 | 387 | 2,579,500 |
2007/11/12 | 398 | 398 | 381 | 388 | 3,111,000 |
2007/11/09 | 428 | 438 | 405 | 408 | 2,556,000 |
2007/11/08 | 403 | 429 | 385 | 429 | 3,789,000 |
2007/11/07 | 443 | 443 | 417 | 418 | 2,474,500 |
2007/11/06 | 413 | 448 | 411 | 428 | 3,602,000 |
2007/11/05 | 470 | 474 | 425 | 426 | 3,874,000 |
2007/11/02 | 457 | 479 | 455 | 475 | 3,616,500 |
2007/11/01 | 472 | 479 | 459 | 463 | 2,367,500 |
2007/10/31 | 480 | 481 | 463 | 468 | 3,198,500 |
2007/10/30 | 463 | 491 | 462 | 490 | 6,088,500 |
2007/10/29 | 469 | 476 | 458 | 459 | 1,536,000 |
2007/10/26 | 462 | 468 | 455 | 462 | 1,636,000 |
2007/10/25 | 471 | 480 | 451 | 453 | 2,469,000 |
2007/10/24 | 479 | 484 | 471 | 472 | 3,514,500 |
2007/10/23 | 500 | 504 | 475 | 477 | 7,967,500 |
2007/10/22 | 446 | 497 | 446 | 492 | 8,629,500 |
2007/10/19 | 491 | 491 | 459 | 471 | 6,798,000 |
2007/10/18 | 478 | 487 | 465 | 487 | 10,170,000 |
2007/10/17 | 467 | 500 | 438 | 453 | 19,942,500 |
2007/10/16 | 455 | 524 | 437 | 468 | 46,280,500 |
2007/10/15 | 418 | 448 | 417 | 448 | 31,720,000 |
2007/10/12 | 382 | 387 | 368 | 368 | 2,251,000 |
2007/10/11 | 367 | 380 | 367 | 377 | 1,487,500 |
2007/10/10 | 375 | 385 | 372 | 376 | 3,186,500 |
2007/10/09 | 372 | 378 | 365 | 369 | 2,359,500 |
2007/10/05 | 382 | 385 | 362 | 362 | 3,951,500 |
2007/10/04 | 380 | 397 | 377 | 387 | 4,918,500 |
2007/10/03 | 377 | 385 | 366 | 380 | 2,557,000 |
2007/10/02 | 385 | 390 | 375 | 377 | 3,154,500 |
2007/10/01 | 396 | 398 | 378 | 382 | 9,244,000 |
2007/09/28 | 368 | 388 | 368 | 386 | 10,762,500 |
2007/09/27 | 368 | 372 | 357 | 358 | 2,693,000 |
2007/09/26 | 378 | 383 | 360 | 363 | 5,646,500 |
2007/09/25 | 350 | 376 | 340 | 371 | 9,161,000 |
2007/09/21 | 337 | 349 | 330 | 333 | 3,234,000 |
2007/09/20 | 363 | 364 | 340 | 345 | 4,066,500 |
2007/09/19 | 365 | 377 | 354 | 358 | 9,210,000 |
2007/09/18 | 338 | 372 | 333 | 365 | 15,093,500 |
2007/09/14 | 360 | 367 | 326 | 345 | 10,961,000 |
2007/09/13 | 339 | 370 | 334 | 350 | 20,606,500 |
2007/09/12 | 305 | 357 | 301 | 334 | 33,196,500 |
2007/09/11 | 298 | 306 | 288 | 295 | 11,449,500 |
2007/09/10 | 267 | 285 | 266 | 282 | 2,287,500 |
2007/09/07 | 285 | 292 | 273 | 277 | 3,789,500 |
2007/09/06 | 257 | 287 | 257 | 286 | 6,971,500 |
2007/09/05 | 275 | 279 | 261 | 262 | 2,298,500 |
2007/09/04 | 265 | 279 | 263 | 275 | 4,838,000 |
2007/09/03 | 247 | 257 | 245 | 257 | 1,653,500 |
2007/08/31 | 238 | 246 | 233 | 246 | 1,363,000 |
2007/08/30 | 239 | 240 | 235 | 236 | 586,500 |
2007/08/29 | 231 | 236 | 230 | 235 | 432,000 |
2007/08/28 | 240 | 241 | 236 | 240 | 308,000 |
2007/08/27 | 247 | 249 | 240 | 243 | 568,000 |
2007/08/24 | 242 | 246 | 240 | 243 | 705,000 |
2007/08/23 | 238 | 246 | 237 | 243 | 1,466,500 |
2007/08/22 | 236 | 237 | 232 | 234 | 594,500 |
2007/08/21 | 235 | 241 | 233 | 235 | 1,033,000 |
2007/08/20 | 233 | 242 | 229 | 233 | 1,950,000 |
2007/08/17 | 252 | 255 | 222 | 223 | 2,574,000 |
2007/08/16 | 235 | 258 | 231 | 247 | 3,065,000 |
2007/08/15 | 232 | 241 | 232 | 237 | 1,877,000 |
2007/08/14 | 235 | 245 | 233 | 242 | 2,643,000 |
2007/08/13 | 233 | 243 | 231 | 232 | 3,016,000 |
2007/08/10 | 233 | 235 | 206 | 219 | 4,210,000 |
2007/08/09 | 247 | 252 | 238 | 243 | 1,413,500 |
2007/08/08 | 258 | 260 | 239 | 242 | 1,518,500 |
2007/08/07 | 258 | 262 | 251 | 257 | 1,539,500 |
2007/08/06 | 255 | 259 | 254 | 257 | 610,500 |
2007/08/03 | 259 | 264 | 255 | 262 | 1,055,500 |
2007/08/02 | 268 | 270 | 253 | 261 | 1,355,000 |
2007/08/01 | 267 | 271 | 257 | 262 | 1,515,500 |
2007/07/31 | 273 | 274 | 266 | 272 | 2,926,500 |
2007/07/30 | 250 | 267 | 249 | 258 | 3,691,000 |
2007/07/27 | 250 | 259 | 249 | 251 | 2,726,500 |
2007/07/26 | 280 | 287 | 262 | 264 | 4,607,000 |
2007/07/25 | 272 | 296 | 269 | 289 | 7,633,000 |
2007/07/24 | 295 | 308 | 278 | 282 | 20,386,000 |
2007/07/23 | 238 | 277 | 238 | 271 | 23,078,000 |
2007/07/20 | 239 | 240 | 234 | 240 | 4,008,500 |
2007/07/19 | 235 | 242 | 228 | 230 | 5,060,500 |
2007/07/18 | 225 | 229 | 224 | 226 | 1,712,000 |
2007/07/17 | 219 | 225 | 218 | 223 | 773,000 |
2007/07/13 | 219 | 220 | 216 | 219 | 725,000 |
2007/07/12 | 218 | 221 | 215 | 217 | 873,000 |
2007/07/11 | 218 | 220 | 217 | 217 | 561,000 |
2007/07/10 | 223 | 223 | 219 | 221 | 263,500 |
2007/07/09 | 219 | 224 | 218 | 224 | 682,500 |
2007/07/06 | 217 | 219 | 216 | 217 | 495,500 |
2007/07/05 | 221 | 222 | 218 | 218 | 307,500 |
2007/07/04 | 220 | 224 | 220 | 222 | 712,500 |
2007/07/03 | 219 | 222 | 218 | 222 | 539,000 |
2007/07/02 | 220 | 223 | 217 | 220 | 1,012,500 |
2007/06/29 | 220 | 220 | 218 | 220 | 260,500 |
2007/06/28 | 215 | 221 | 215 | 220 | 707,000 |
2007/06/27 | 214 | 218 | 212 | 214 | 450,000 |
2007/06/26 | 214 | 216 | 212 | 215 | 791,000 |
2007/06/25 | 218 | 221 | 212 | 212 | 1,053,500 |
2007/06/22 | 223 | 223 | 217 | 221 | 950,500 |
2007/06/21 | 225 | 226 | 223 | 223 | 427,500 |
2007/06/20 | 230 | 230 | 225 | 226 | 792,500 |
2007/06/19 | 228 | 235 | 227 | 229 | 5,268,000 |
2007/06/18 | 223 | 225 | 221 | 224 | 593,000 |
2007/06/15 | 221 | 223 | 219 | 221 | 739,500 |
2007/06/14 | 221 | 226 | 218 | 219 | 1,210,500 |
2007/06/13 | 215 | 221 | 215 | 217 | 1,018,000 |
2007/06/12 | 217 | 222 | 212 | 220 | 1,422,500 |
2007/06/11 | 234 | 236 | 216 | 216 | 2,898,500 |
2007/06/08 | 223 | 237 | 220 | 226 | 5,705,000 |
2007/06/07 | 219 | 225 | 217 | 224 | 1,440,500 |
2007/06/06 | 217 | 230 | 214 | 219 | 4,861,000 |
2007/06/05 | 210 | 223 | 209 | 218 | 6,381,500 |
2007/06/04 | 213 | 213 | 209 | 210 | 897,500 |
2007/06/01 | 206 | 211 | 206 | 208 | 901,000 |
2007/05/31 | 208 | 210 | 206 | 207 | 360,500 |
2007/05/30 | 209 | 211 | 205 | 206 | 829,500 |
2007/05/29 | 201 | 213 | 201 | 213 | 1,480,500 |
2007/05/28 | 202 | 204 | 199 | 200 | 498,000 |
2007/05/25 | 200 | 201 | 199 | 201 | 348,500 |
2007/05/24 | 205 | 205 | 200 | 203 | 361,000 |
2007/05/23 | 205 | 207 | 202 | 203 | 283,000 |
2007/05/22 | 205 | 207 | 204 | 204 | 224,000 |
2007/05/21 | 208 | 209 | 200 | 207 | 603,500 |
2007/05/18 | 212 | 212 | 206 | 210 | 387,000 |
2007/05/17 | 210 | 212 | 209 | 210 | 220,000 |
2007/05/16 | 213 | 214 | 210 | 211 | 224,000 |
2007/05/15 | 211 | 214 | 211 | 213 | 293,000 |
2007/05/14 | 216 | 220 | 212 | 212 | 516,500 |
2007/05/11 | 214 | 217 | 213 | 215 | 398,000 |
2007/05/10 | 218 | 220 | 216 | 217 | 613,000 |
2007/05/09 | 221 | 221 | 216 | 219 | 542,000 |
2007/05/08 | 222 | 223 | 218 | 220 | 666,000 |
2007/05/07 | 225 | 226 | 221 | 223 | 1,831,500 |
2007/05/02 | 210 | 212 | 209 | 211 | 676,500 |
2007/05/01 | 207 | 209 | 205 | 208 | 290,000 |
2007/04/27 | 205 | 206 | 203 | 206 | 286,500 |
2007/04/26 | 199 | 205 | 199 | 205 | 353,500 |
2007/04/25 | 203 | 203 | 197 | 198 | 337,000 |
2007/04/24 | 202 | 204 | 201 | 202 | 294,000 |
2007/04/23 | 201 | 207 | 200 | 202 | 902,000 |
2007/04/20 | 198 | 199 | 196 | 196 | 282,500 |
2007/04/19 | 200 | 201 | 197 | 198 | 518,500 |
2007/04/18 | 198 | 202 | 198 | 201 | 280,500 |
2007/04/17 | 203 | 203 | 199 | 200 | 446,500 |
2007/04/16 | 202 | 205 | 202 | 203 | 424,500 |
2007/04/13 | 207 | 208 | 201 | 202 | 367,500 |
2007/04/12 | 205 | 208 | 204 | 206 | 328,500 |
2007/04/11 | 207 | 208 | 205 | 206 | 330,500 |
2007/04/10 | 208 | 210 | 207 | 208 | 409,000 |
2007/04/09 | 206 | 212 | 204 | 209 | 606,500 |
2007/04/06 | 205 | 208 | 202 | 204 | 438,000 |
2007/04/05 | 211 | 211 | 206 | 206 | 609,500 |
2007/04/04 | 211 | 212 | 207 | 210 | 704,500 |
2007/04/03 | 209 | 211 | 207 | 209 | 442,000 |
2007/04/02 | 216 | 216 | 206 | 211 | 768,000 |
2007/03/30 | 217 | 218 | 215 | 215 | 272,000 |
2007/03/29 | 218 | 219 | 215 | 216 | 459,500 |
2007/03/28 | 218 | 222 | 217 | 217 | 640,500 |
2007/03/27 | 217 | 219 | 215 | 215 | 383,000 |
2007/03/26 | 216 | 218 | 215 | 217 | 237,500 |
2007/03/23 | 220 | 220 | 215 | 216 | 429,000 |
2007/03/22 | 220 | 225 | 218 | 219 | 895,000 |
2007/03/20 | 216 | 218 | 213 | 216 | 613,500 |
2007/03/19 | 218 | 219 | 213 | 215 | 1,027,000 |
2007/03/16 | 219 | 222 | 217 | 218 | 477,000 |
2007/03/15 | 224 | 224 | 217 | 222 | 527,500 |
2007/03/14 | 217 | 220 | 215 | 215 | 811,500 |
2007/03/13 | 230 | 231 | 224 | 224 | 730,500 |
2007/03/12 | 233 | 233 | 226 | 231 | 1,043,000 |
2007/03/09 | 234 | 234 | 227 | 229 | 2,220,000 |
2007/03/08 | 215 | 227 | 213 | 227 | 2,621,500 |
2007/03/07 | 221 | 221 | 210 | 210 | 1,151,000 |
2007/03/06 | 199 | 214 | 199 | 213 | 1,233,000 |
2007/03/05 | 211 | 212 | 202 | 203 | 1,284,500 |
2007/03/02 | 215 | 218 | 213 | 215 | 741,000 |
2007/03/01 | 220 | 222 | 212 | 218 | 1,536,000 |
2007/02/28 | 204 | 220 | 204 | 214 | 2,484,000 |
2007/02/27 | 237 | 237 | 224 | 229 | 1,813,500 |
2007/02/26 | 235 | 241 | 230 | 233 | 4,452,000 |
2007/02/23 | 225 | 229 | 219 | 228 | 2,744,000 |
2007/02/22 | 215 | 232 | 215 | 225 | 6,806,500 |
2007/02/21 | 212 | 214 | 207 | 210 | 2,316,500 |
2007/02/20 | 205 | 212 | 202 | 209 | 2,189,000 |
2007/02/19 | 202 | 205 | 201 | 204 | 716,500 |
2007/02/16 | 202 | 204 | 201 | 202 | 710,500 |
2007/02/15 | 201 | 205 | 201 | 202 | 933,500 |
2007/02/14 | 206 | 206 | 200 | 201 | 840,500 |
2007/02/13 | 201 | 204 | 200 | 204 | 958,000 |
2007/02/09 | 197 | 200 | 196 | 197 | 795,500 |
2007/02/08 | 199 | 201 | 198 | 199 | 391,500 |
2007/02/07 | 199 | 202 | 198 | 199 | 689,000 |
2007/02/06 | 197 | 199 | 197 | 199 | 161,500 |
2007/02/05 | 198 | 199 | 196 | 197 | 431,000 |
2007/02/02 | 200 | 202 | 196 | 198 | 496,500 |
2007/02/01 | 198 | 202 | 198 | 202 | 412,500 |
2007/01/31 | 202 | 202 | 199 | 199 | 473,500 |
2007/01/30 | 206 | 206 | 196 | 199 | 879,000 |
2007/01/29 | 203 | 207 | 203 | 205 | 552,500 |
2007/01/26 | 200 | 204 | 199 | 203 | 930,000 |
2007/01/25 | 205 | 206 | 198 | 198 | 1,196,000 |
2007/01/24 | 202 | 213 | 201 | 207 | 3,564,000 |
2007/01/23 | 194 | 200 | 194 | 200 | 1,165,500 |
2007/01/22 | 193 | 198 | 192 | 196 | 1,581,500 |
2007/01/19 | 193 | 194 | 190 | 192 | 535,500 |
2007/01/18 | 194 | 194 | 192 | 192 | 368,000 |
2007/01/17 | 194 | 195 | 192 | 192 | 751,500 |
2007/01/16 | 192 | 193 | 190 | 192 | 464,000 |
2007/01/15 | 191 | 192 | 189 | 191 | 420,500 |
2007/01/12 | 187 | 190 | 187 | 189 | 716,000 |
2007/01/11 | 185 | 189 | 185 | 187 | 855,500 |
2007/01/10 | 186 | 187 | 182 | 183 | 1,149,000 |
2007/01/09 | 186 | 188 | 185 | 186 | 890,000 |
2007/01/05 | 188 | 190 | 186 | 186 | 1,111,000 |
2007/01/04 | 190 | 191 | 189 | 190 | 313,500 |