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 |