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
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

このページの先頭へ