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
2011/12/30 97 99 97 99 263,500
2011/12/29 96 98 96 97 440,000
2011/12/28 98 98 97 97 483,000
2011/12/27 98 99 98 98 294,000
2011/12/26 99 100 98 99 559,500
2011/12/22 100 100 98 98 524,500
2011/12/21 101 102 99 99 617,000
2011/12/20 98 101 98 100 598,000
2011/12/19 100 100 96 97 897,000
2011/12/16 100 100 99 100 521,000
2011/12/15 102 103 99 99 1,278,500
2011/12/14 106 106 103 104 870,500
2011/12/13 105 108 105 107 798,500
2011/12/12 105 107 104 106 1,429,500
2011/12/09 102 103 101 103 861,000
2011/12/08 105 105 103 103 469,000
2011/12/07 103 105 102 104 639,500
2011/12/06 106 106 102 103 766,500
2011/12/05 103 106 103 106 1,227,500
2011/12/02 101 104 100 103 1,252,000
2011/12/01 102 103 100 101 1,235,000
2011/11/30 98 100 97 100 642,500
2011/11/29 98 100 97 99 764,000
2011/11/28 93 98 93 96 1,386,000
2011/11/25 90 92 90 92 822,000
2011/11/24 93 94 91 92 955,000
2011/11/22 92 96 92 95 1,595,500
2011/11/21 97 98 95 95 682,000
2011/11/18 97 98 96 98 881,500
2011/11/17 97 100 97 99 1,333,500
2011/11/16 99 99 97 98 1,091,500
2011/11/15 99 101 99 100 402,000
2011/11/14 100 101 99 101 809,000
2011/11/11 99 100 97 99 900,500
2011/11/10 99 100 98 99 1,273,500
2011/11/09 101 102 100 101 849,500
2011/11/08 106 106 100 100 1,990,500
2011/11/07 107 108 104 106 2,467,500
2011/11/04 112 114 111 113 2,056,500
2011/11/02 110 111 109 110 1,201,500
2011/11/01 108 115 107 112 3,368,000
2011/10/31 108 110 107 109 663,000
2011/10/28 109 110 107 107 1,470,000
2011/10/27 106 108 104 107 1,259,000
2011/10/26 104 107 103 105 1,357,000
2011/10/25 107 108 105 106 617,000
2011/10/24 105 107 104 107 906,000
2011/10/21 105 106 103 103 639,500
2011/10/20 107 108 104 104 630,000
2011/10/19 110 110 107 107 519,500
2011/10/18 107 109 107 107 517,000
2011/10/17 110 111 109 110 732,000
2011/10/14 108 109 107 108 685,500
2011/10/13 108 110 108 108 1,284,500
2011/10/12 104 107 103 107 1,194,500
2011/10/11 105 106 103 105 1,356,500
2011/10/07 100 103 100 102 2,115,000
2011/10/06 99 100 98 98 1,204,500
2011/10/05 100 100 97 97 1,399,000
2011/10/04 96 99 96 98 1,618,500
2011/10/03 100 101 98 99 1,700,000
2011/09/30 104 105 100 102 1,586,000
2011/09/29 99 105 99 104 1,701,000
2011/09/28 100 102 100 101 1,461,000
2011/09/27 100 101 98 99 1,625,500
2011/09/26 103 104 98 98 1,945,000
2011/09/22 104 105 104 104 1,090,000
2011/09/21 108 109 106 106 1,199,500
2011/09/20 110 110 107 108 849,000
2011/09/16 109 112 109 111 1,440,500
2011/09/15 109 109 106 108 1,444,500
2011/09/14 112 113 106 106 1,647,500
2011/09/13 112 112 110 111 717,000
2011/09/12 111 113 110 110 674,500
2011/09/09 115 115 112 113 547,500
2011/09/08 117 117 114 115 410,500
2011/09/07 114 116 113 114 689,000
2011/09/06 116 116 113 113 639,000
2011/09/05 117 118 116 116 382,500
2011/09/02 121 122 118 119 1,064,000
2011/09/01 122 124 121 123 933,000
2011/08/31 122 122 121 122 316,000
2011/08/30 123 124 122 123 617,500
2011/08/29 119 123 118 120 646,000
2011/08/26 115 119 114 119 833,500
2011/08/25 113 119 113 116 987,500
2011/08/24 116 117 112 113 943,000
2011/08/23 113 115 112 114 854,000
2011/08/22 113 115 110 110 975,000
2011/08/19 113 117 113 114 968,000
2011/08/18 122 122 117 117 1,097,000
2011/08/17 122 123 121 122 515,000
2011/08/16 123 125 122 122 1,100,500
2011/08/15 121 123 121 121 662,500
2011/08/12 123 124 119 119 1,287,500
2011/08/11 115 119 114 119 1,122,500
2011/08/10 119 123 118 120 2,153,500
2011/08/09 108 116 107 114 3,678,000
2011/08/08 125 126 114 115 3,282,000
2011/08/05 123 130 123 128 1,988,500
2011/08/04 132 133 129 132 2,042,500
2011/08/03 133 134 131 131 1,136,500
2011/08/02 138 138 135 136 676,000
2011/08/01 137 139 137 139 941,000
2011/07/29 137 138 136 136 620,000
2011/07/28 139 139 136 136 740,500
2011/07/27 140 142 139 140 1,427,000
2011/07/26 135 143 135 142 2,876,000
2011/07/25 135 137 134 134 1,203,000
2011/07/22 134 135 133 135 1,011,500
2011/07/21 135 135 133 133 563,000
2011/07/20 135 136 133 134 1,577,000
2011/07/19 134 135 133 133 1,326,500
2011/07/15 136 137 135 136 978,000
2011/07/14 139 141 137 137 1,548,500
2011/07/13 138 141 137 140 802,500
2011/07/12 142 142 139 139 1,233,000
2011/07/11 144 145 142 144 924,500
2011/07/08 146 147 143 144 2,529,000
2011/07/07 143 146 142 144 2,039,000
2011/07/06 141 144 140 144 1,914,000
2011/07/05 142 142 140 140 766,000
2011/07/04 143 143 140 141 1,334,000
2011/07/01 140 143 138 140 1,760,500
2011/06/30 142 142 136 138 1,651,000
2011/06/29 144 146 140 142 2,255,000
2011/06/28 133 142 133 141 2,982,500
2011/06/27 132 133 131 132 673,000
2011/06/24 133 134 131 132 834,500
2011/06/23 135 135 133 134 899,000
2011/06/22 133 136 133 136 1,603,500
2011/06/21 132 133 130 133 880,000
2011/06/20 131 132 129 130 1,220,000
2011/06/17 132 132 129 131 1,346,000
2011/06/16 130 131 128 128 1,329,500
2011/06/15 133 133 131 132 508,000
2011/06/14 128 132 128 131 790,000
2011/06/13 128 129 127 128 503,500
2011/06/10 130 131 129 129 991,500
2011/06/09 129 130 127 129 533,000
2011/06/08 132 133 128 130 1,039,500
2011/06/07 127 132 126 132 1,283,000
2011/06/06 131 131 125 128 1,821,000
2011/06/03 135 136 131 131 1,667,000
2011/06/02 135 136 134 136 973,000
2011/06/01 136 140 135 139 1,678,500
2011/05/31 135 137 134 135 2,273,000
2011/05/30 137 137 135 135 1,500,000
2011/05/27 131 135 130 134 3,009,500
2011/05/26 132 133 130 131 3,448,500
2011/05/25 134 136 132 133 1,070,500
2011/05/24 134 136 130 136 2,469,500
2011/05/23 138 138 135 136 1,468,000
2011/05/20 139 141 138 139 1,257,500
2011/05/19 144 145 139 140 1,759,000
2011/05/18 138 143 136 142 2,438,000
2011/05/17 137 140 135 137 3,523,500
2011/05/16 152 152 135 135 6,647,000
2011/05/13 163 163 155 155 3,489,500
2011/05/12 160 166 159 162 4,857,500
2011/05/11 160 161 158 161 3,175,000
2011/05/10 157 159 155 157 1,519,500
2011/05/09 160 162 155 156 3,582,500
2011/05/06 154 156 154 156 1,288,000
2011/05/02 155 158 154 157 1,705,000
2011/04/28 153 155 152 154 902,500
2011/04/27 154 155 153 153 1,087,500
2011/04/26 154 155 152 154 793,500
2011/04/25 156 157 153 154 1,386,000
2011/04/22 153 157 150 156 2,004,000
2011/04/21 156 156 153 153 1,261,000
2011/04/20 156 157 153 154 1,673,500
2011/04/19 155 157 154 155 1,801,000
2011/04/18 159 160 157 157 2,030,000
2011/04/15 160 164 157 157 3,650,500
2011/04/14 158 160 156 159 1,765,500
2011/04/13 158 161 155 158 2,856,500
2011/04/12 163 166 157 158 4,737,000
2011/04/11 160 167 160 165 5,169,000
2011/04/08 157 163 156 160 3,622,000
2011/04/07 163 165 158 159 3,173,000
2011/04/06 169 172 161 163 5,901,000
2011/04/05 170 171 163 167 4,114,500
2011/04/04 177 178 169 171 7,105,500
2011/04/01 166 177 165 174 10,147,000
2011/03/31 175 176 166 166 6,526,500
2011/03/30 177 178 173 174 3,608,500
2011/03/29 177 177 169 176 5,324,000
2011/03/28 173 182 166 174 10,456,500
2011/03/25 183 191 167 173 17,213,000
2011/03/24 158 184 157 180 33,821,000
2011/03/23 148 157 147 153 6,241,000
2011/03/22 151 154 148 150 5,304,000
2011/03/18 137 142 136 141 6,079,000
2011/03/17 111 133 110 127 6,889,500
2011/03/16 109 118 107 116 6,628,500
2011/03/15 119 123 84 105 9,438,000
2011/03/14 126 135 113 119 7,128,000
2011/03/11 153 155 151 151 1,819,500
2011/03/10 159 160 156 156 1,581,000
2011/03/09 161 162 158 160 1,336,000
2011/03/08 160 161 159 159 1,091,000
2011/03/07 162 164 159 161 2,317,000
2011/03/04 166 167 162 164 1,476,000
2011/03/03 164 165 161 163 2,107,500
2011/03/02 163 165 162 164 1,846,000
2011/03/01 164 167 163 166 2,761,000
2011/02/28 160 162 157 161 1,844,000
2011/02/25 154 159 153 157 1,928,500
2011/02/24 159 162 156 156 3,552,500
2011/02/23 162 165 161 161 3,085,000
2011/02/22 170 171 166 166 2,421,000
2011/02/21 169 170 165 170 3,147,500
2011/02/18 169 171 168 170 2,200,000
2011/02/17 172 173 168 170 4,574,000
2011/02/16 173 174 172 172 1,611,500
2011/02/15 174 175 173 174 1,578,000
2011/02/14 171 175 170 173 2,473,500
2011/02/10 171 171 167 170 2,718,000
2011/02/09 170 171 167 170 2,486,500
2011/02/08 176 177 169 171 4,468,500
2011/02/07 173 177 172 176 4,482,500
2011/02/04 183 184 179 181 4,997,000
2011/02/03 178 182 178 180 4,153,000
2011/02/02 178 180 177 179 2,431,000
2011/02/01 171 176 171 176 3,758,000
2011/01/31 167 172 165 171 2,514,500
2011/01/28 173 174 169 170 1,366,500
2011/01/27 173 174 170 173 2,484,500
2011/01/26 173 173 171 171 1,148,000
2011/01/25 173 174 172 174 1,455,000
2011/01/24 168 170 165 170 1,799,000
2011/01/21 178 178 168 169 4,338,000
2011/01/20 183 183 176 178 4,943,000
2011/01/19 179 184 178 184 5,221,000
2011/01/18 179 180 176 178 2,185,500
2011/01/17 179 181 178 178 2,536,000
2011/01/14 178 179 176 177 1,853,500
2011/01/13 181 183 174 178 5,678,500
2011/01/12 173 177 172 177 6,245,500
2011/01/11 165 172 165 170 4,166,500
2011/01/07 166 167 165 165 1,653,500
2011/01/06 168 169 166 166 2,014,000
2011/01/05 166 167 164 165 2,015,000
2011/01/04 165 169 164 167 6,647,000

このページの先頭へ