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
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

このページの先頭へ