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
2009/12/30 104 106 103 105 712,500
2009/12/29 107 107 104 104 1,086,500
2009/12/28 107 108 104 106 1,793,000
2009/12/25 103 107 102 107 4,266,500
2009/12/24 102 103 102 103 719,000
2009/12/22 103 104 102 102 549,500
2009/12/21 103 103 101 102 766,500
2009/12/18 99 103 99 103 1,024,000
2009/12/17 100 102 99 99 1,219,500
2009/12/16 98 101 98 101 1,423,000
2009/12/15 98 99 97 98 566,500
2009/12/14 100 100 97 98 551,500
2009/12/11 99 100 95 100 1,747,500
2009/12/10 100 100 98 98 654,500
2009/12/09 100 101 99 100 645,500
2009/12/08 102 104 101 101 907,000
2009/12/07 104 105 103 104 861,000
2009/12/04 103 104 101 103 955,000
2009/12/03 101 105 101 103 1,706,500
2009/12/02 100 101 100 101 584,500
2009/12/01 97 101 96 101 1,294,500
2009/11/30 97 99 97 99 1,212,000
2009/11/27 98 98 92 95 2,150,000
2009/11/26 99 102 98 99 1,000,500
2009/11/25 97 101 97 101 1,378,000
2009/11/24 104 104 98 98 1,134,500
2009/11/20 96 103 96 102 1,368,500
2009/11/19 99 99 96 97 1,324,500
2009/11/18 101 103 98 99 2,151,000
2009/11/17 108 109 99 100 2,277,000
2009/11/16 112 112 106 107 1,739,000
2009/11/13 113 114 110 114 1,667,000
2009/11/12 114 115 111 112 1,876,000
2009/11/11 112 112 109 110 897,500
2009/11/10 111 113 111 111 1,166,000
2009/11/09 110 113 109 110 867,000
2009/11/06 114 114 111 112 537,500
2009/11/05 114 114 111 113 708,500
2009/11/04 110 114 110 113 1,063,000
2009/11/02 108 111 108 111 728,000
2009/10/30 113 114 111 112 919,000
2009/10/29 108 113 107 110 2,345,000
2009/10/28 116 117 110 111 2,204,000
2009/10/27 118 118 116 116 1,558,000
2009/10/26 121 123 118 119 5,742,000
2009/10/23 112 117 111 115 4,137,500
2009/10/22 111 113 109 112 1,186,500
2009/10/21 110 113 109 111 1,902,500
2009/10/20 109 111 106 111 1,869,500
2009/10/19 105 109 104 109 870,500
2009/10/16 110 111 106 107 1,274,500
2009/10/15 111 112 109 110 1,611,000
2009/10/14 110 111 107 110 1,814,000
2009/10/13 112 114 110 110 1,556,000
2009/10/09 110 113 109 112 1,538,500
2009/10/08 109 111 107 108 1,758,500
2009/10/07 103 108 102 108 2,112,500
2009/10/06 98 101 97 100 941,500
2009/10/05 99 100 96 97 1,189,000
2009/10/02 98 99 96 98 1,355,000
2009/10/01 101 101 99 100 1,654,000
2009/09/30 102 104 100 103 1,401,500
2009/09/29 105 105 103 104 627,500
2009/09/28 105 106 103 103 2,011,000
2009/09/25 113 115 108 109 2,316,000
2009/09/24 113 114 111 113 2,014,000
2009/09/18 113 115 110 115 2,152,000
2009/09/17 116 116 114 115 812,000
2009/09/16 116 117 114 114 1,007,500
2009/09/15 116 117 115 116 759,500
2009/09/14 114 116 114 115 1,008,000
2009/09/11 120 121 116 117 1,707,000
2009/09/10 121 122 118 120 2,483,500
2009/09/09 119 123 119 122 2,802,000
2009/09/08 117 120 116 120 1,736,000
2009/09/07 115 116 114 115 1,468,000
2009/09/04 115 117 113 113 1,405,500
2009/09/03 118 119 114 115 3,731,500
2009/09/02 120 121 118 118 2,782,000
2009/09/01 121 124 120 123 1,211,500
2009/08/31 125 128 121 122 2,264,500
2009/08/28 127 128 125 126 1,280,500
2009/08/27 130 130 125 126 1,650,000
2009/08/26 128 130 128 130 1,877,000
2009/08/25 132 132 128 128 2,107,000
2009/08/24 134 135 130 132 3,254,000
2009/08/21 134 134 130 131 3,018,000
2009/08/20 131 137 131 134 9,325,500
2009/08/19 125 129 125 126 2,955,000
2009/08/18 121 125 120 123 2,674,000
2009/08/17 126 128 123 124 3,238,500
2009/08/14 125 131 125 127 6,870,000
2009/08/13 124 126 123 125 5,287,000
2009/08/12 119 121 118 119 1,693,000
2009/08/11 122 123 119 121 1,973,500
2009/08/10 125 125 121 121 4,226,500
2009/08/07 119 125 119 123 5,708,500
2009/08/06 118 120 117 118 1,610,500
2009/08/05 121 121 118 118 1,637,000
2009/08/04 123 123 119 120 2,684,000
2009/08/03 115 121 114 121 3,136,500
2009/07/31 114 114 112 114 865,000
2009/07/30 112 113 111 112 928,500
2009/07/29 111 113 110 112 1,085,000
2009/07/28 113 114 111 111 1,137,000
2009/07/27 115 117 113 113 1,647,000
2009/07/24 116 117 113 114 1,955,000
2009/07/23 116 117 113 113 1,840,500
2009/07/22 117 119 114 117 2,135,500
2009/07/21 114 119 112 119 2,308,000
2009/07/17 112 112 108 111 1,176,000
2009/07/16 111 115 109 110 3,263,000
2009/07/15 107 109 105 107 1,164,000
2009/07/14 104 106 103 105 2,099,000
2009/07/13 105 106 99 101 3,128,500
2009/07/10 110 112 106 106 2,530,500
2009/07/09 109 112 109 110 1,961,500
2009/07/08 110 111 108 110 2,987,000
2009/07/07 117 118 110 110 3,901,000
2009/07/06 119 120 116 117 3,071,500
2009/07/03 120 123 119 120 3,583,500
2009/07/02 124 125 122 123 2,528,000
2009/07/01 123 126 121 121 3,440,500
2009/06/30 126 127 124 125 1,275,000
2009/06/29 126 128 123 123 1,450,000
2009/06/26 130 131 126 128 1,122,000
2009/06/25 126 130 125 128 1,722,500
2009/06/24 122 126 122 124 2,139,500
2009/06/23 124 125 121 122 3,253,500
2009/06/22 128 131 127 130 2,338,000
2009/06/19 133 134 127 127 2,494,000
2009/06/18 135 136 130 132 2,698,000
2009/06/17 132 138 131 136 2,863,000
2009/06/16 137 139 132 132 4,398,500
2009/06/15 145 145 138 143 4,294,000
2009/06/12 148 149 142 143 7,220,000
2009/06/11 140 146 139 144 6,742,000
2009/06/10 136 143 135 142 8,572,000
2009/06/09 135 136 131 132 3,432,000
2009/06/08 140 143 135 137 8,991,000
2009/06/05 124 139 124 139 23,595,000
2009/06/04 122 124 121 121 1,591,000
2009/06/03 122 124 120 124 2,244,000
2009/06/02 125 127 121 121 5,347,000
2009/06/01 123 125 120 123 7,186,500
2009/05/29 115 121 114 118 13,989,500
2009/05/28 113 115 112 113 2,834,500
2009/05/27 116 117 113 114 2,858,500
2009/05/26 116 117 114 114 1,953,500
2009/05/25 114 117 114 115 3,720,500
2009/05/22 114 116 112 114 2,804,000
2009/05/21 115 118 114 115 5,540,500
2009/05/20 113 116 112 115 3,547,000
2009/05/19 116 118 112 113 3,350,000
2009/05/18 112 114 111 113 3,240,500
2009/05/15 114 115 111 115 3,360,000
2009/05/14 115 117 112 113 5,763,500
2009/05/13 112 120 111 120 14,736,500
2009/05/12 111 114 111 111 2,397,500
2009/05/11 114 115 111 113 2,886,000
2009/05/08 112 114 111 114 2,985,500
2009/05/07 114 115 111 113 3,901,000
2009/05/01 107 110 106 109 2,798,500
2009/04/30 105 107 104 105 2,161,500
2009/04/28 109 110 102 102 3,392,500
2009/04/27 110 111 108 109 1,876,500
2009/04/24 111 112 108 108 3,406,500
2009/04/23 111 111 106 111 3,636,000
2009/04/22 114 115 109 110 2,929,500
2009/04/21 111 112 109 111 4,058,000
2009/04/20 109 116 109 115 6,995,000
2009/04/17 110 111 106 107 5,569,500
2009/04/16 115 117 104 105 6,478,500
2009/04/15 117 119 110 111 6,852,500
2009/04/14 119 128 119 121 10,209,500
2009/04/13 106 117 104 114 10,108,500
2009/04/10 109 110 105 107 3,292,000
2009/04/09 105 109 105 108 4,503,500
2009/04/08 105 106 102 104 2,849,000
2009/04/07 106 107 104 106 2,813,500
2009/04/06 106 109 105 108 3,271,500
2009/04/03 107 109 103 104 4,170,000
2009/04/02 105 107 103 104 5,404,000
2009/04/01 100 104 97 103 4,275,000
2009/03/31 97 100 96 98 3,267,000
2009/03/30 109 110 96 96 7,362,000
2009/03/27 114 118 107 107 9,478,500
2009/03/26 102 117 101 114 11,647,500
2009/03/25 93 102 93 101 6,402,000
2009/03/24 96 97 93 94 3,560,500
2009/03/23 88 92 87 92 3,487,000
2009/03/19 86 88 85 88 2,090,000
2009/03/18 89 89 85 86 3,213,500
2009/03/17 87 90 86 89 2,622,000
2009/03/16 86 87 84 85 3,505,500
2009/03/13 89 91 88 89 1,673,500
2009/03/12 90 92 86 87 2,939,000
2009/03/11 95 95 90 91 1,204,000
2009/03/10 88 93 88 92 1,356,500
2009/03/09 90 91 88 90 653,000
2009/03/06 90 91 89 89 2,157,500
2009/03/05 93 97 92 94 2,134,500
2009/03/04 89 91 87 89 1,913,500
2009/03/03 86 90 85 89 1,886,500
2009/03/02 94 95 90 91 1,708,500
2009/02/27 95 97 94 97 1,610,500
2009/02/26 99 102 95 95 2,707,500
2009/02/25 91 98 88 98 3,431,500
2009/02/24 85 88 84 86 3,658,500
2009/02/23 96 97 89 90 4,772,500
2009/02/20 101 102 98 98 1,561,000
2009/02/19 104 104 101 102 1,295,000
2009/02/18 100 102 98 101 2,657,000
2009/02/17 107 107 103 103 2,327,000
2009/02/16 110 110 106 107 2,505,500
2009/02/13 113 114 109 111 2,576,500
2009/02/12 111 114 110 112 2,019,500
2009/02/10 119 121 113 115 3,551,500
2009/02/09 114 120 114 117 6,688,000
2009/02/06 112 113 107 110 2,689,000
2009/02/05 107 112 105 109 3,866,500
2009/02/04 107 109 105 108 3,533,000
2009/02/03 110 113 105 105 3,413,000
2009/02/02 112 113 108 110 3,832,500
2009/01/30 117 117 114 115 1,388,500
2009/01/29 122 124 118 118 2,163,500
2009/01/28 118 121 116 119 2,388,500
2009/01/27 117 121 114 118 3,422,500
2009/01/26 121 123 116 116 2,672,000
2009/01/23 119 120 114 114 3,490,000
2009/01/22 127 129 120 122 3,700,500
2009/01/21 127 128 125 126 3,461,000
2009/01/20 135 135 130 131 2,287,500
2009/01/19 136 137 134 137 2,220,500
2009/01/16 132 134 130 133 2,392,500
2009/01/15 131 132 129 130 4,597,000
2009/01/14 136 139 135 136 2,370,500
2009/01/13 135 139 134 136 3,597,000
2009/01/09 149 151 141 143 5,457,500
2009/01/08 144 149 140 144 7,884,000
2009/01/07 137 150 137 149 13,245,500
2009/01/06 137 138 133 135 4,651,000
2009/01/05 136 138 133 135 3,317,000

このページの先頭へ