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 |
---|---|---|---|---|---|
2010/12/30 | 163 | 164 | 160 | 161 | 1,674,500 |
2010/12/29 | 161 | 164 | 160 | 164 | 2,824,000 |
2010/12/28 | 161 | 162 | 159 | 160 | 3,017,500 |
2010/12/27 | 156 | 162 | 156 | 161 | 3,849,000 |
2010/12/24 | 156 | 159 | 155 | 158 | 2,459,500 |
2010/12/22 | 160 | 161 | 154 | 155 | 5,153,000 |
2010/12/21 | 156 | 159 | 155 | 159 | 4,806,000 |
2010/12/20 | 156 | 158 | 154 | 154 | 3,061,000 |
2010/12/17 | 154 | 154 | 153 | 154 | 1,048,000 |
2010/12/16 | 155 | 155 | 153 | 153 | 1,423,500 |
2010/12/15 | 156 | 157 | 154 | 155 | 2,535,000 |
2010/12/14 | 153 | 156 | 153 | 156 | 2,481,500 |
2010/12/13 | 151 | 154 | 150 | 154 | 1,835,500 |
2010/12/10 | 153 | 153 | 151 | 151 | 1,206,500 |
2010/12/09 | 155 | 155 | 151 | 152 | 2,561,000 |
2010/12/08 | 156 | 157 | 154 | 155 | 3,421,000 |
2010/12/07 | 151 | 155 | 150 | 155 | 5,796,000 |
2010/12/06 | 149 | 154 | 149 | 151 | 2,384,500 |
2010/12/03 | 152 | 152 | 149 | 151 | 1,914,000 |
2010/12/02 | 153 | 154 | 149 | 150 | 3,373,500 |
2010/12/01 | 146 | 152 | 145 | 152 | 7,903,500 |
2010/11/30 | 145 | 149 | 144 | 145 | 5,763,500 |
2010/11/29 | 144 | 146 | 142 | 144 | 2,680,500 |
2010/11/26 | 144 | 144 | 139 | 141 | 2,594,500 |
2010/11/25 | 144 | 145 | 141 | 143 | 5,012,500 |
2010/11/24 | 133 | 140 | 132 | 140 | 4,408,000 |
2010/11/22 | 132 | 136 | 132 | 136 | 2,062,500 |
2010/11/19 | 136 | 136 | 130 | 131 | 2,112,500 |
2010/11/18 | 130 | 136 | 129 | 134 | 2,595,500 |
2010/11/17 | 128 | 131 | 127 | 130 | 1,065,000 |
2010/11/16 | 135 | 136 | 130 | 131 | 1,730,500 |
2010/11/15 | 132 | 133 | 131 | 133 | 743,500 |
2010/11/12 | 135 | 137 | 132 | 133 | 1,548,000 |
2010/11/11 | 135 | 137 | 134 | 135 | 1,468,500 |
2010/11/10 | 135 | 137 | 134 | 134 | 1,454,500 |
2010/11/09 | 135 | 137 | 135 | 136 | 1,064,500 |
2010/11/08 | 135 | 138 | 134 | 137 | 2,222,000 |
2010/11/05 | 132 | 134 | 129 | 133 | 2,616,000 |
2010/11/04 | 131 | 132 | 129 | 129 | 1,644,000 |
2010/11/02 | 127 | 128 | 126 | 128 | 599,000 |
2010/11/01 | 129 | 131 | 127 | 127 | 1,592,500 |
2010/10/29 | 135 | 136 | 130 | 131 | 2,512,000 |
2010/10/28 | 135 | 138 | 134 | 136 | 2,649,000 |
2010/10/27 | 137 | 140 | 133 | 134 | 3,402,500 |
2010/10/26 | 133 | 141 | 132 | 136 | 4,838,500 |
2010/10/25 | 136 | 139 | 134 | 134 | 4,235,000 |
2010/10/22 | 131 | 139 | 130 | 138 | 5,008,500 |
2010/10/21 | 131 | 133 | 128 | 131 | 4,198,500 |
2010/10/20 | 123 | 131 | 123 | 130 | 4,010,500 |
2010/10/19 | 126 | 130 | 126 | 127 | 3,109,500 |
2010/10/18 | 127 | 128 | 124 | 126 | 2,743,000 |
2010/10/15 | 125 | 128 | 124 | 127 | 3,257,000 |
2010/10/14 | 122 | 127 | 121 | 126 | 2,420,500 |
2010/10/13 | 123 | 123 | 120 | 121 | 728,500 |
2010/10/12 | 123 | 125 | 121 | 121 | 1,353,000 |
2010/10/08 | 123 | 124 | 122 | 123 | 972,500 |
2010/10/07 | 127 | 128 | 124 | 124 | 2,272,000 |
2010/10/06 | 125 | 126 | 123 | 126 | 1,808,000 |
2010/10/05 | 121 | 124 | 120 | 122 | 1,062,500 |
2010/10/04 | 124 | 125 | 121 | 122 | 1,025,500 |
2010/10/01 | 124 | 125 | 122 | 123 | 1,153,000 |
2010/09/30 | 125 | 127 | 123 | 123 | 1,001,000 |
2010/09/29 | 123 | 127 | 123 | 127 | 1,242,500 |
2010/09/28 | 126 | 126 | 121 | 122 | 2,483,000 |
2010/09/27 | 130 | 130 | 125 | 127 | 1,500,500 |
2010/09/24 | 128 | 131 | 128 | 129 | 2,396,500 |
2010/09/22 | 126 | 132 | 125 | 130 | 5,072,000 |
2010/09/21 | 123 | 128 | 123 | 126 | 3,476,500 |
2010/09/17 | 120 | 122 | 116 | 121 | 2,936,000 |
2010/09/16 | 121 | 122 | 118 | 120 | 1,465,500 |
2010/09/15 | 119 | 122 | 116 | 120 | 1,976,000 |
2010/09/14 | 120 | 121 | 118 | 120 | 1,474,500 |
2010/09/13 | 123 | 123 | 120 | 120 | 588,000 |
2010/09/10 | 123 | 125 | 120 | 121 | 1,851,500 |
2010/09/09 | 121 | 122 | 119 | 121 | 1,416,000 |
2010/09/08 | 118 | 121 | 117 | 119 | 1,607,000 |
2010/09/07 | 118 | 125 | 117 | 121 | 3,966,000 |
2010/09/06 | 116 | 119 | 115 | 119 | 1,069,000 |
2010/09/03 | 116 | 117 | 113 | 114 | 929,500 |
2010/09/02 | 120 | 120 | 115 | 116 | 1,391,000 |
2010/09/01 | 115 | 118 | 115 | 118 | 1,606,500 |
2010/08/31 | 112 | 114 | 112 | 114 | 945,000 |
2010/08/30 | 114 | 115 | 113 | 115 | 1,384,500 |
2010/08/27 | 109 | 112 | 108 | 112 | 1,047,000 |
2010/08/26 | 109 | 110 | 108 | 110 | 1,135,500 |
2010/08/25 | 106 | 108 | 106 | 107 | 898,000 |
2010/08/24 | 109 | 110 | 107 | 109 | 1,927,000 |
2010/08/23 | 113 | 114 | 110 | 110 | 1,373,000 |
2010/08/20 | 114 | 117 | 114 | 114 | 1,085,500 |
2010/08/19 | 115 | 118 | 115 | 118 | 1,125,500 |
2010/08/18 | 117 | 117 | 113 | 115 | 1,312,500 |
2010/08/17 | 114 | 116 | 113 | 115 | 767,000 |
2010/08/16 | 117 | 117 | 115 | 115 | 1,131,500 |
2010/08/13 | 118 | 120 | 116 | 119 | 1,354,500 |
2010/08/12 | 118 | 119 | 115 | 117 | 2,835,000 |
2010/08/11 | 124 | 125 | 121 | 121 | 1,359,500 |
2010/08/10 | 129 | 131 | 125 | 125 | 2,756,500 |
2010/08/09 | 130 | 131 | 128 | 129 | 3,707,000 |
2010/08/06 | 129 | 135 | 129 | 133 | 3,034,500 |
2010/08/05 | 128 | 130 | 128 | 128 | 1,147,000 |
2010/08/04 | 130 | 130 | 126 | 126 | 1,767,000 |
2010/08/03 | 130 | 131 | 127 | 131 | 2,525,500 |
2010/08/02 | 127 | 130 | 125 | 127 | 1,717,000 |
2010/07/30 | 131 | 131 | 127 | 127 | 1,225,000 |
2010/07/29 | 128 | 132 | 127 | 132 | 1,799,000 |
2010/07/28 | 127 | 129 | 126 | 129 | 879,500 |
2010/07/27 | 128 | 128 | 126 | 127 | 839,000 |
2010/07/26 | 125 | 128 | 124 | 126 | 1,112,500 |
2010/07/23 | 122 | 124 | 121 | 122 | 863,500 |
2010/07/22 | 121 | 122 | 119 | 119 | 1,129,500 |
2010/07/21 | 125 | 126 | 121 | 123 | 1,161,000 |
2010/07/20 | 122 | 125 | 122 | 124 | 1,443,000 |
2010/07/16 | 127 | 127 | 124 | 126 | 1,522,500 |
2010/07/15 | 129 | 129 | 127 | 128 | 982,500 |
2010/07/14 | 131 | 131 | 129 | 130 | 1,566,000 |
2010/07/13 | 130 | 131 | 127 | 128 | 876,000 |
2010/07/12 | 129 | 132 | 128 | 129 | 1,199,500 |
2010/07/09 | 129 | 130 | 126 | 128 | 1,165,000 |
2010/07/08 | 131 | 133 | 128 | 129 | 2,952,000 |
2010/07/07 | 129 | 130 | 125 | 126 | 2,126,000 |
2010/07/06 | 128 | 129 | 123 | 129 | 3,061,000 |
2010/07/05 | 127 | 129 | 126 | 129 | 1,461,500 |
2010/07/02 | 122 | 132 | 121 | 126 | 3,250,500 |
2010/07/01 | 122 | 124 | 120 | 122 | 2,327,000 |
2010/06/30 | 122 | 125 | 120 | 124 | 3,878,500 |
2010/06/29 | 135 | 136 | 125 | 125 | 4,711,000 |
2010/06/28 | 142 | 143 | 134 | 135 | 3,361,500 |
2010/06/25 | 144 | 146 | 142 | 142 | 2,167,500 |
2010/06/24 | 146 | 150 | 146 | 147 | 4,033,000 |
2010/06/23 | 148 | 150 | 145 | 146 | 4,326,500 |
2010/06/22 | 148 | 155 | 147 | 151 | 8,912,000 |
2010/06/21 | 146 | 150 | 145 | 148 | 2,907,000 |
2010/06/18 | 147 | 147 | 145 | 145 | 1,239,500 |
2010/06/17 | 150 | 150 | 147 | 148 | 1,333,000 |
2010/06/16 | 153 | 153 | 149 | 150 | 2,269,000 |
2010/06/15 | 147 | 153 | 146 | 149 | 2,958,000 |
2010/06/14 | 147 | 151 | 146 | 148 | 2,327,500 |
2010/06/11 | 149 | 149 | 145 | 146 | 1,988,000 |
2010/06/10 | 144 | 145 | 142 | 144 | 1,308,500 |
2010/06/09 | 148 | 150 | 141 | 142 | 3,842,500 |
2010/06/08 | 152 | 157 | 146 | 147 | 4,168,500 |
2010/06/07 | 155 | 157 | 151 | 154 | 2,578,500 |
2010/06/04 | 162 | 165 | 159 | 161 | 2,255,000 |
2010/06/03 | 163 | 164 | 160 | 163 | 2,004,000 |
2010/06/02 | 157 | 163 | 157 | 158 | 2,928,000 |
2010/06/01 | 168 | 168 | 159 | 161 | 4,920,000 |
2010/05/31 | 160 | 168 | 158 | 168 | 4,172,500 |
2010/05/28 | 159 | 161 | 157 | 160 | 4,515,500 |
2010/05/27 | 144 | 157 | 144 | 155 | 6,117,500 |
2010/05/26 | 147 | 148 | 140 | 144 | 3,241,500 |
2010/05/25 | 147 | 151 | 142 | 145 | 4,275,500 |
2010/05/24 | 145 | 150 | 142 | 150 | 3,623,500 |
2010/05/21 | 141 | 146 | 140 | 145 | 5,783,000 |
2010/05/20 | 151 | 157 | 147 | 148 | 4,180,500 |
2010/05/19 | 146 | 156 | 140 | 156 | 6,753,500 |
2010/05/18 | 169 | 170 | 150 | 151 | 5,707,500 |
2010/05/17 | 170 | 177 | 163 | 165 | 7,929,000 |
2010/05/14 | 166 | 167 | 162 | 165 | 3,474,500 |
2010/05/13 | 166 | 170 | 162 | 170 | 4,456,500 |
2010/05/12 | 162 | 167 | 157 | 161 | 3,065,500 |
2010/05/11 | 172 | 173 | 157 | 160 | 6,403,500 |
2010/05/10 | 155 | 169 | 155 | 167 | 5,126,000 |
2010/05/07 | 150 | 161 | 148 | 156 | 7,476,000 |
2010/05/06 | 171 | 172 | 162 | 163 | 4,549,000 |
2010/04/30 | 179 | 179 | 175 | 177 | 2,631,000 |
2010/04/28 | 176 | 179 | 174 | 175 | 4,993,500 |
2010/04/27 | 187 | 187 | 179 | 181 | 6,098,500 |
2010/04/26 | 193 | 195 | 189 | 189 | 3,892,500 |
2010/04/23 | 191 | 197 | 189 | 189 | 9,469,000 |
2010/04/22 | 182 | 190 | 179 | 189 | 8,710,500 |
2010/04/21 | 176 | 185 | 176 | 183 | 6,903,500 |
2010/04/20 | 175 | 181 | 171 | 172 | 3,076,000 |
2010/04/19 | 172 | 179 | 172 | 175 | 3,407,000 |
2010/04/16 | 178 | 180 | 170 | 177 | 5,948,500 |
2010/04/15 | 182 | 186 | 180 | 181 | 4,632,500 |
2010/04/14 | 187 | 189 | 179 | 181 | 6,981,500 |
2010/04/13 | 177 | 185 | 168 | 185 | 9,292,500 |
2010/04/12 | 182 | 193 | 170 | 175 | 22,179,500 |
2010/04/09 | 153 | 175 | 153 | 172 | 17,164,000 |
2010/04/08 | 147 | 153 | 146 | 151 | 5,155,500 |
2010/04/07 | 144 | 151 | 142 | 150 | 5,613,000 |
2010/04/06 | 150 | 150 | 141 | 143 | 4,918,500 |
2010/04/05 | 150 | 151 | 148 | 149 | 4,518,000 |
2010/04/02 | 141 | 146 | 140 | 146 | 5,718,500 |
2010/04/01 | 139 | 142 | 137 | 140 | 2,740,500 |
2010/03/31 | 141 | 142 | 139 | 140 | 1,627,000 |
2010/03/30 | 139 | 142 | 138 | 141 | 4,015,500 |
2010/03/29 | 135 | 139 | 135 | 136 | 1,904,000 |
2010/03/26 | 133 | 139 | 132 | 137 | 3,926,500 |
2010/03/25 | 134 | 134 | 132 | 134 | 1,679,000 |
2010/03/24 | 131 | 134 | 127 | 134 | 3,485,000 |
2010/03/23 | 133 | 135 | 130 | 132 | 2,394,000 |
2010/03/19 | 137 | 138 | 134 | 135 | 1,854,500 |
2010/03/18 | 137 | 137 | 133 | 135 | 3,717,500 |
2010/03/17 | 129 | 138 | 129 | 137 | 4,449,500 |
2010/03/16 | 131 | 132 | 128 | 129 | 1,518,500 |
2010/03/15 | 129 | 133 | 128 | 131 | 3,498,500 |
2010/03/12 | 127 | 128 | 124 | 126 | 1,626,000 |
2010/03/11 | 125 | 127 | 124 | 125 | 2,218,500 |
2010/03/10 | 124 | 125 | 122 | 124 | 2,494,500 |
2010/03/09 | 120 | 126 | 118 | 124 | 5,479,000 |
2010/03/08 | 119 | 120 | 117 | 120 | 2,701,000 |
2010/03/05 | 115 | 117 | 115 | 117 | 1,075,000 |
2010/03/04 | 115 | 117 | 114 | 114 | 1,592,500 |
2010/03/03 | 113 | 116 | 113 | 116 | 1,347,500 |
2010/03/02 | 115 | 116 | 112 | 113 | 1,598,500 |
2010/03/01 | 113 | 117 | 112 | 115 | 3,070,500 |
2010/02/26 | 112 | 114 | 110 | 114 | 1,721,500 |
2010/02/25 | 111 | 113 | 110 | 112 | 2,915,000 |
2010/02/24 | 108 | 112 | 108 | 110 | 1,699,500 |
2010/02/23 | 106 | 111 | 106 | 110 | 3,818,000 |
2010/02/22 | 106 | 107 | 105 | 106 | 643,500 |
2010/02/19 | 107 | 109 | 104 | 105 | 1,411,500 |
2010/02/18 | 109 | 110 | 106 | 107 | 1,030,500 |
2010/02/17 | 107 | 109 | 106 | 109 | 1,607,000 |
2010/02/16 | 105 | 107 | 105 | 106 | 538,000 |
2010/02/15 | 105 | 106 | 104 | 105 | 673,000 |
2010/02/12 | 105 | 106 | 103 | 104 | 1,641,000 |
2010/02/10 | 109 | 109 | 104 | 104 | 1,783,000 |
2010/02/09 | 106 | 109 | 105 | 108 | 2,685,000 |
2010/02/08 | 112 | 114 | 106 | 106 | 8,344,000 |
2010/02/05 | 100 | 102 | 99 | 100 | 685,500 |
2010/02/04 | 101 | 103 | 100 | 102 | 771,500 |
2010/02/03 | 101 | 103 | 100 | 102 | 701,000 |
2010/02/02 | 100 | 101 | 99 | 100 | 680,000 |
2010/02/01 | 100 | 100 | 97 | 98 | 876,000 |
2010/01/29 | 100 | 102 | 100 | 100 | 718,000 |
2010/01/28 | 101 | 103 | 101 | 103 | 827,000 |
2010/01/27 | 102 | 103 | 101 | 101 | 435,000 |
2010/01/26 | 105 | 107 | 101 | 102 | 1,767,500 |
2010/01/25 | 104 | 105 | 103 | 104 | 620,000 |
2010/01/22 | 105 | 106 | 104 | 106 | 933,000 |
2010/01/21 | 104 | 108 | 104 | 108 | 903,500 |
2010/01/20 | 105 | 106 | 104 | 106 | 606,000 |
2010/01/19 | 106 | 107 | 104 | 105 | 856,000 |
2010/01/18 | 106 | 107 | 105 | 107 | 529,500 |
2010/01/15 | 108 | 108 | 105 | 107 | 967,000 |
2010/01/14 | 107 | 108 | 106 | 108 | 931,000 |
2010/01/13 | 109 | 109 | 106 | 106 | 2,026,500 |
2010/01/12 | 110 | 111 | 108 | 109 | 1,449,000 |
2010/01/08 | 109 | 110 | 107 | 109 | 942,000 |
2010/01/07 | 107 | 110 | 107 | 109 | 3,443,000 |
2010/01/06 | 107 | 109 | 105 | 108 | 2,460,000 |
2010/01/05 | 105 | 107 | 104 | 107 | 1,104,500 |
2010/01/04 | 105 | 105 | 103 | 104 | 407,000 |