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 |
|---|---|---|---|---|---|
| 2008/12/30 | 131 | 135 | 131 | 132 | 2,355,500 |
| 2008/12/29 | 132 | 133 | 130 | 130 | 1,911,000 |
| 2008/12/26 | 132 | 133 | 130 | 131 | 1,036,000 |
| 2008/12/25 | 127 | 132 | 126 | 132 | 2,022,500 |
| 2008/12/24 | 132 | 132 | 127 | 127 | 2,702,000 |
| 2008/12/22 | 133 | 136 | 130 | 132 | 6,631,500 |
| 2008/12/19 | 141 | 142 | 135 | 136 | 6,518,000 |
| 2008/12/18 | 149 | 154 | 141 | 144 | 4,319,500 |
| 2008/12/17 | 164 | 166 | 150 | 153 | 2,197,500 |
| 2008/12/16 | 161 | 165 | 160 | 162 | 2,285,500 |
| 2008/12/15 | 164 | 167 | 163 | 165 | 2,040,500 |
| 2008/12/12 | 160 | 167 | 154 | 157 | 4,075,500 |
| 2008/12/11 | 157 | 161 | 153 | 159 | 2,827,500 |
| 2008/12/10 | 152 | 158 | 151 | 154 | 2,514,500 |
| 2008/12/09 | 146 | 151 | 146 | 150 | 2,396,500 |
| 2008/12/08 | 138 | 144 | 138 | 142 | 1,256,500 |
| 2008/12/05 | 140 | 140 | 136 | 137 | 1,576,000 |
| 2008/12/04 | 146 | 147 | 137 | 139 | 1,784,500 |
| 2008/12/03 | 149 | 149 | 144 | 146 | 1,486,000 |
| 2008/12/02 | 147 | 150 | 144 | 145 | 2,751,000 |
| 2008/12/01 | 160 | 162 | 153 | 154 | 3,534,000 |
| 2008/11/28 | 150 | 161 | 146 | 159 | 3,542,500 |
| 2008/11/27 | 150 | 152 | 148 | 149 | 2,156,500 |
| 2008/11/26 | 151 | 155 | 143 | 145 | 2,802,000 |
| 2008/11/25 | 159 | 162 | 147 | 149 | 4,380,500 |
| 2008/11/21 | 134 | 151 | 132 | 150 | 6,199,500 |
| 2008/11/20 | 158 | 158 | 142 | 143 | 7,123,500 |
| 2008/11/19 | 188 | 191 | 167 | 167 | 4,073,000 |
| 2008/11/18 | 186 | 192 | 186 | 188 | 1,151,500 |
| 2008/11/17 | 187 | 194 | 185 | 190 | 1,161,500 |
| 2008/11/14 | 193 | 196 | 190 | 191 | 2,283,000 |
| 2008/11/13 | 190 | 194 | 183 | 184 | 3,611,500 |
| 2008/11/12 | 195 | 204 | 194 | 196 | 2,855,000 |
| 2008/11/11 | 203 | 208 | 200 | 200 | 2,317,000 |
| 2008/11/10 | 213 | 218 | 205 | 205 | 3,807,000 |
| 2008/11/07 | 182 | 199 | 182 | 198 | 2,393,000 |
| 2008/11/06 | 199 | 206 | 195 | 197 | 3,044,500 |
| 2008/11/05 | 217 | 219 | 209 | 216 | 6,221,500 |
| 2008/11/04 | 188 | 207 | 188 | 207 | 4,932,500 |
| 2008/10/31 | 185 | 193 | 182 | 183 | 3,758,000 |
| 2008/10/30 | 174 | 200 | 172 | 195 | 7,166,000 |
| 2008/10/29 | 182 | 183 | 166 | 170 | 3,689,500 |
| 2008/10/28 | 143 | 162 | 135 | 162 | 5,239,500 |
| 2008/10/27 | 165 | 171 | 145 | 147 | 4,517,500 |
| 2008/10/24 | 179 | 181 | 167 | 170 | 4,108,000 |
| 2008/10/23 | 168 | 177 | 165 | 176 | 4,209,500 |
| 2008/10/22 | 187 | 194 | 181 | 183 | 4,183,500 |
| 2008/10/21 | 193 | 194 | 187 | 190 | 5,281,000 |
| 2008/10/20 | 174 | 185 | 171 | 183 | 4,344,500 |
| 2008/10/17 | 185 | 187 | 165 | 168 | 5,686,000 |
| 2008/10/16 | 175 | 184 | 172 | 172 | 11,421,500 |
| 2008/10/15 | 201 | 230 | 185 | 195 | 25,580,500 |
| 2008/10/14 | 200 | 200 | 200 | 200 | 956,000 |
| 2008/10/10 | 144 | 158 | 132 | 150 | 9,927,000 |
| 2008/10/09 | 150 | 166 | 147 | 157 | 4,701,000 |
| 2008/10/08 | 160 | 167 | 141 | 145 | 4,329,500 |
| 2008/10/07 | 145 | 178 | 144 | 171 | 6,331,000 |
| 2008/10/06 | 190 | 191 | 169 | 175 | 5,115,000 |
| 2008/10/03 | 204 | 205 | 188 | 201 | 5,276,500 |
| 2008/10/02 | 225 | 225 | 189 | 195 | 8,508,000 |
| 2008/10/01 | 240 | 240 | 216 | 220 | 5,584,500 |
| 2008/09/30 | 219 | 232 | 219 | 232 | 4,026,000 |
| 2008/09/29 | 263 | 264 | 242 | 244 | 3,010,000 |
| 2008/09/26 | 266 | 268 | 261 | 263 | 3,671,500 |
| 2008/09/25 | 274 | 277 | 267 | 269 | 2,916,500 |
| 2008/09/24 | 270 | 285 | 270 | 281 | 2,818,500 |
| 2008/09/22 | 290 | 291 | 274 | 275 | 2,966,000 |
| 2008/09/19 | 283 | 285 | 273 | 282 | 4,348,500 |
| 2008/09/18 | 268 | 280 | 260 | 277 | 2,895,500 |
| 2008/09/17 | 289 | 290 | 271 | 276 | 4,874,000 |
| 2008/09/16 | 276 | 284 | 271 | 274 | 7,464,500 |
| 2008/09/12 | 297 | 316 | 292 | 311 | 4,596,000 |
| 2008/09/11 | 298 | 301 | 283 | 287 | 5,685,000 |
| 2008/09/10 | 293 | 307 | 291 | 301 | 4,595,000 |
| 2008/09/09 | 329 | 329 | 298 | 303 | 6,430,000 |
| 2008/09/08 | 327 | 333 | 323 | 329 | 3,258,000 |
| 2008/09/05 | 314 | 324 | 311 | 317 | 2,976,500 |
| 2008/09/04 | 329 | 333 | 311 | 327 | 4,089,500 |
| 2008/09/03 | 342 | 345 | 325 | 329 | 7,096,000 |
| 2008/09/02 | 355 | 359 | 337 | 347 | 8,675,500 |
| 2008/09/01 | 381 | 383 | 363 | 365 | 4,442,000 |
| 2008/08/29 | 365 | 377 | 358 | 375 | 6,653,500 |
| 2008/08/28 | 351 | 367 | 348 | 366 | 7,740,000 |
| 2008/08/27 | 344 | 352 | 342 | 345 | 4,771,500 |
| 2008/08/26 | 331 | 350 | 329 | 349 | 7,465,000 |
| 2008/08/25 | 325 | 331 | 322 | 325 | 1,728,500 |
| 2008/08/22 | 331 | 339 | 326 | 330 | 4,627,500 |
| 2008/08/21 | 321 | 330 | 320 | 330 | 2,830,500 |
| 2008/08/20 | 323 | 328 | 315 | 322 | 4,100,500 |
| 2008/08/19 | 319 | 328 | 315 | 326 | 5,157,000 |
| 2008/08/18 | 303 | 328 | 301 | 321 | 4,969,000 |
| 2008/08/15 | 305 | 306 | 298 | 306 | 2,877,000 |
| 2008/08/14 | 305 | 311 | 300 | 303 | 4,709,500 |
| 2008/08/13 | 306 | 309 | 299 | 304 | 4,696,000 |
| 2008/08/12 | 323 | 330 | 303 | 308 | 7,016,000 |
| 2008/08/11 | 340 | 342 | 319 | 323 | 5,167,500 |
| 2008/08/08 | 352 | 366 | 327 | 332 | 15,899,500 |
| 2008/08/07 | 323 | 333 | 318 | 329 | 4,389,000 |
| 2008/08/06 | 301 | 323 | 298 | 320 | 3,721,500 |
| 2008/08/05 | 321 | 326 | 292 | 296 | 4,674,500 |
| 2008/08/04 | 331 | 344 | 325 | 326 | 2,955,000 |
| 2008/08/01 | 343 | 343 | 329 | 330 | 1,897,500 |
| 2008/07/31 | 367 | 374 | 339 | 345 | 10,794,000 |
| 2008/07/30 | 325 | 347 | 321 | 342 | 7,313,000 |
| 2008/07/29 | 302 | 318 | 300 | 315 | 4,615,000 |
| 2008/07/28 | 302 | 305 | 298 | 300 | 2,485,000 |
| 2008/07/25 | 304 | 306 | 295 | 298 | 3,214,500 |
| 2008/07/24 | 311 | 312 | 303 | 308 | 3,150,000 |
| 2008/07/23 | 312 | 318 | 310 | 315 | 1,344,500 |
| 2008/07/22 | 316 | 316 | 306 | 312 | 1,106,000 |
| 2008/07/18 | 321 | 325 | 305 | 306 | 1,734,000 |
| 2008/07/17 | 327 | 329 | 317 | 326 | 1,813,500 |
| 2008/07/16 | 322 | 328 | 310 | 317 | 2,550,000 |
| 2008/07/15 | 333 | 343 | 326 | 327 | 5,548,000 |
| 2008/07/14 | 307 | 331 | 302 | 328 | 4,938,000 |
| 2008/07/11 | 297 | 308 | 293 | 300 | 2,169,500 |
| 2008/07/10 | 291 | 296 | 287 | 293 | 4,157,000 |
| 2008/07/09 | 307 | 311 | 295 | 298 | 3,090,500 |
| 2008/07/08 | 330 | 331 | 303 | 305 | 4,388,000 |
| 2008/07/07 | 332 | 334 | 321 | 329 | 4,329,500 |
| 2008/07/04 | 336 | 341 | 322 | 332 | 2,507,500 |
| 2008/07/03 | 329 | 343 | 317 | 337 | 5,358,500 |
| 2008/07/02 | 367 | 373 | 349 | 354 | 2,822,500 |
| 2008/07/01 | 366 | 378 | 366 | 370 | 2,259,000 |
| 2008/06/30 | 372 | 378 | 362 | 366 | 2,699,000 |
| 2008/06/27 | 362 | 378 | 361 | 374 | 2,670,000 |
| 2008/06/26 | 395 | 395 | 376 | 377 | 1,465,000 |
| 2008/06/25 | 398 | 402 | 383 | 390 | 3,477,000 |
| 2008/06/24 | 383 | 394 | 378 | 394 | 4,850,000 |
| 2008/06/23 | 358 | 390 | 355 | 382 | 3,490,000 |
| 2008/06/20 | 376 | 380 | 356 | 367 | 3,966,000 |
| 2008/06/19 | 378 | 398 | 373 | 376 | 5,674,500 |
| 2008/06/18 | 382 | 385 | 377 | 382 | 4,263,000 |
| 2008/06/17 | 375 | 392 | 372 | 387 | 20,685,500 |
| 2008/06/16 | 341 | 366 | 335 | 361 | 6,483,000 |
| 2008/06/13 | 336 | 344 | 336 | 340 | 2,716,000 |
| 2008/06/12 | 342 | 342 | 334 | 337 | 3,590,000 |
| 2008/06/11 | 338 | 345 | 331 | 343 | 3,080,500 |
| 2008/06/10 | 350 | 353 | 335 | 337 | 4,960,000 |
| 2008/06/09 | 339 | 361 | 339 | 352 | 7,138,000 |
| 2008/06/06 | 354 | 354 | 341 | 344 | 3,689,000 |
| 2008/06/05 | 357 | 357 | 342 | 343 | 4,893,000 |
| 2008/06/04 | 362 | 369 | 355 | 361 | 8,199,000 |
| 2008/06/03 | 352 | 370 | 350 | 362 | 16,538,000 |
| 2008/06/02 | 349 | 356 | 344 | 352 | 13,064,500 |
| 2008/05/30 | 324 | 333 | 320 | 327 | 6,659,000 |
| 2008/05/29 | 322 | 331 | 320 | 327 | 5,031,000 |
| 2008/05/28 | 341 | 341 | 317 | 320 | 5,296,000 |
| 2008/05/27 | 341 | 345 | 329 | 345 | 5,255,000 |
| 2008/05/26 | 344 | 354 | 335 | 340 | 7,025,500 |
| 2008/05/23 | 351 | 352 | 340 | 340 | 5,413,000 |
| 2008/05/22 | 339 | 349 | 331 | 349 | 8,563,000 |
| 2008/05/21 | 328 | 343 | 326 | 342 | 8,188,500 |
| 2008/05/20 | 332 | 336 | 326 | 332 | 7,941,500 |
| 2008/05/19 | 335 | 355 | 333 | 339 | 14,914,000 |
| 2008/05/16 | 327 | 337 | 321 | 325 | 13,829,500 |
| 2008/05/15 | 318 | 332 | 315 | 332 | 18,830,000 |
| 2008/05/14 | 292 | 310 | 291 | 309 | 12,818,000 |
| 2008/05/13 | 295 | 295 | 286 | 292 | 4,076,000 |
| 2008/05/12 | 297 | 303 | 289 | 293 | 6,585,000 |
| 2008/05/09 | 294 | 304 | 290 | 295 | 15,869,500 |
| 2008/05/08 | 284 | 291 | 281 | 291 | 11,868,500 |
| 2008/05/07 | 275 | 286 | 272 | 286 | 16,639,000 |
| 2008/05/02 | 263 | 267 | 261 | 266 | 3,088,000 |
| 2008/05/01 | 264 | 266 | 261 | 261 | 2,454,500 |
| 2008/04/30 | 266 | 267 | 261 | 264 | 3,015,000 |
| 2008/04/28 | 269 | 269 | 263 | 266 | 3,369,000 |
| 2008/04/25 | 273 | 273 | 265 | 266 | 3,990,500 |
| 2008/04/24 | 275 | 276 | 269 | 271 | 3,506,500 |
| 2008/04/23 | 264 | 277 | 263 | 274 | 5,337,000 |
| 2008/04/22 | 264 | 267 | 262 | 263 | 2,431,000 |
| 2008/04/21 | 268 | 269 | 262 | 265 | 3,530,500 |
| 2008/04/18 | 266 | 268 | 261 | 263 | 2,852,000 |
| 2008/04/17 | 272 | 273 | 266 | 266 | 3,882,000 |
| 2008/04/16 | 271 | 277 | 268 | 269 | 4,178,000 |
| 2008/04/15 | 270 | 272 | 265 | 270 | 3,378,000 |
| 2008/04/14 | 271 | 275 | 266 | 271 | 5,562,500 |
| 2008/04/11 | 277 | 280 | 273 | 277 | 6,784,500 |
| 2008/04/10 | 273 | 280 | 271 | 274 | 5,639,500 |
| 2008/04/09 | 278 | 285 | 271 | 278 | 5,912,500 |
| 2008/04/08 | 283 | 284 | 269 | 273 | 9,668,500 |
| 2008/04/07 | 274 | 289 | 272 | 287 | 15,118,000 |
| 2008/04/04 | 273 | 274 | 263 | 266 | 7,315,000 |
| 2008/04/03 | 271 | 278 | 269 | 271 | 19,226,000 |
| 2008/04/02 | 254 | 263 | 253 | 260 | 19,413,000 |
| 2008/04/01 | 286 | 288 | 261 | 264 | 4,507,000 |
| 2008/03/31 | 290 | 293 | 275 | 285 | 5,358,000 |
| 2008/03/28 | 292 | 308 | 284 | 300 | 14,476,000 |
| 2008/03/27 | 253 | 283 | 253 | 282 | 13,267,500 |
| 2008/03/26 | 252 | 261 | 250 | 253 | 11,141,000 |
| 2008/03/25 | 272 | 274 | 254 | 256 | 5,278,000 |
| 2008/03/24 | 273 | 282 | 265 | 268 | 4,059,500 |
| 2008/03/21 | 303 | 304 | 261 | 268 | 6,372,500 |
| 2008/03/19 | 325 | 325 | 297 | 303 | 1,592,500 |
| 2008/03/18 | 313 | 317 | 297 | 310 | 2,070,000 |
| 2008/03/17 | 292 | 326 | 292 | 312 | 3,197,000 |
| 2008/03/14 | 333 | 346 | 321 | 325 | 1,577,500 |
| 2008/03/13 | 340 | 347 | 325 | 332 | 1,331,000 |
| 2008/03/12 | 368 | 368 | 345 | 352 | 3,698,500 |
| 2008/03/11 | 293 | 334 | 288 | 333 | 3,239,000 |
| 2008/03/10 | 334 | 335 | 306 | 310 | 2,474,500 |
| 2008/03/07 | 336 | 344 | 335 | 341 | 1,391,500 |
| 2008/03/06 | 345 | 353 | 341 | 347 | 1,902,000 |
| 2008/03/05 | 351 | 354 | 338 | 339 | 2,504,000 |
| 2008/03/04 | 361 | 366 | 347 | 356 | 2,256,000 |
| 2008/03/03 | 355 | 360 | 346 | 351 | 3,365,500 |
| 2008/02/29 | 364 | 376 | 360 | 374 | 2,525,500 |
| 2008/02/28 | 361 | 373 | 353 | 367 | 4,456,000 |
| 2008/02/27 | 376 | 380 | 356 | 360 | 7,687,500 |
| 2008/02/26 | 387 | 388 | 376 | 380 | 5,207,000 |
| 2008/02/25 | 398 | 404 | 372 | 377 | 8,624,500 |
| 2008/02/22 | 432 | 458 | 390 | 398 | 16,840,500 |
| 2008/02/21 | 422 | 429 | 411 | 417 | 3,826,000 |
| 2008/02/20 | 430 | 448 | 401 | 402 | 6,550,000 |
| 2008/02/19 | 395 | 424 | 388 | 423 | 5,734,500 |
| 2008/02/18 | 382 | 398 | 382 | 383 | 2,239,000 |
| 2008/02/15 | 373 | 382 | 365 | 380 | 1,858,000 |
| 2008/02/14 | 390 | 391 | 368 | 374 | 2,319,500 |
| 2008/02/13 | 372 | 383 | 367 | 376 | 2,153,000 |
| 2008/02/12 | 356 | 357 | 343 | 354 | 1,891,500 |
| 2008/02/08 | 378 | 384 | 362 | 364 | 1,349,500 |
| 2008/02/07 | 363 | 381 | 352 | 377 | 2,048,000 |
| 2008/02/06 | 381 | 388 | 362 | 367 | 2,928,000 |
| 2008/02/05 | 390 | 415 | 387 | 401 | 3,155,500 |
| 2008/02/04 | 388 | 402 | 381 | 400 | 3,895,500 |
| 2008/02/01 | 400 | 406 | 368 | 373 | 4,437,000 |
| 2008/01/31 | 386 | 393 | 379 | 388 | 2,315,000 |
| 2008/01/30 | 381 | 403 | 374 | 381 | 5,723,000 |
| 2008/01/29 | 390 | 395 | 377 | 386 | 6,085,000 |
| 2008/01/28 | 364 | 382 | 356 | 373 | 8,529,500 |
| 2008/01/25 | 311 | 347 | 309 | 339 | 4,972,000 |
| 2008/01/24 | 301 | 308 | 294 | 303 | 2,483,500 |
| 2008/01/23 | 305 | 305 | 282 | 291 | 2,501,500 |
| 2008/01/22 | 305 | 308 | 270 | 276 | 3,951,000 |
| 2008/01/21 | 324 | 330 | 309 | 315 | 4,800,000 |
| 2008/01/18 | 295 | 322 | 293 | 319 | 4,218,500 |
| 2008/01/17 | 280 | 315 | 280 | 305 | 3,970,500 |
| 2008/01/16 | 294 | 306 | 276 | 276 | 2,831,500 |
| 2008/01/15 | 316 | 324 | 298 | 309 | 2,403,500 |
| 2008/01/11 | 340 | 342 | 312 | 317 | 1,586,000 |
| 2008/01/10 | 350 | 350 | 334 | 339 | 1,216,000 |
| 2008/01/09 | 323 | 346 | 315 | 343 | 2,134,500 |
| 2008/01/08 | 313 | 335 | 311 | 333 | 1,378,500 |
| 2008/01/07 | 313 | 326 | 309 | 315 | 1,944,500 |
| 2008/01/04 | 323 | 336 | 318 | 320 | 941,000 |