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 |