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 |
---|---|---|---|---|---|
2012/12/28 | 113 | 114 | 109 | 111 | 1,366,500 |
2012/12/27 | 109 | 113 | 108 | 111 | 2,490,500 |
2012/12/26 | 105 | 108 | 105 | 108 | 853,000 |
2012/12/25 | 107 | 107 | 105 | 105 | 800,500 |
2012/12/21 | 107 | 108 | 104 | 106 | 1,349,000 |
2012/12/20 | 108 | 108 | 106 | 107 | 873,500 |
2012/12/19 | 106 | 108 | 106 | 108 | 1,781,500 |
2012/12/18 | 104 | 105 | 103 | 104 | 717,500 |
2012/12/17 | 105 | 105 | 103 | 104 | 758,500 |
2012/12/14 | 104 | 106 | 103 | 105 | 1,454,500 |
2012/12/13 | 103 | 106 | 103 | 105 | 2,699,500 |
2012/12/12 | 100 | 103 | 100 | 101 | 1,388,000 |
2012/12/11 | 101 | 101 | 99 | 100 | 915,000 |
2012/12/10 | 102 | 104 | 101 | 101 | 2,607,000 |
2012/12/07 | 101 | 101 | 100 | 101 | 332,500 |
2012/12/06 | 101 | 101 | 100 | 101 | 572,000 |
2012/12/05 | 100 | 101 | 99 | 100 | 946,500 |
2012/12/04 | 99 | 100 | 98 | 100 | 378,000 |
2012/12/03 | 99 | 101 | 99 | 99 | 611,000 |
2012/11/30 | 100 | 100 | 99 | 99 | 407,500 |
2012/11/29 | 98 | 100 | 98 | 99 | 597,500 |
2012/11/28 | 100 | 100 | 97 | 97 | 1,081,500 |
2012/11/27 | 100 | 102 | 100 | 100 | 840,000 |
2012/11/26 | 101 | 102 | 100 | 102 | 1,515,000 |
2012/11/22 | 98 | 101 | 96 | 100 | 1,713,500 |
2012/11/21 | 96 | 98 | 95 | 96 | 1,306,500 |
2012/11/20 | 96 | 97 | 95 | 95 | 1,298,000 |
2012/11/19 | 96 | 96 | 95 | 95 | 659,000 |
2012/11/16 | 95 | 95 | 94 | 95 | 660,500 |
2012/11/15 | 93 | 95 | 92 | 95 | 682,000 |
2012/11/14 | 92 | 93 | 92 | 92 | 199,500 |
2012/11/13 | 93 | 93 | 92 | 92 | 323,500 |
2012/11/12 | 93 | 94 | 93 | 94 | 215,500 |
2012/11/09 | 93 | 94 | 92 | 92 | 799,000 |
2012/11/08 | 94 | 95 | 93 | 93 | 454,500 |
2012/11/07 | 94 | 95 | 94 | 95 | 485,000 |
2012/11/06 | 97 | 97 | 94 | 94 | 839,000 |
2012/11/05 | 96 | 98 | 95 | 95 | 1,435,000 |
2012/11/02 | 95 | 97 | 94 | 96 | 842,500 |
2012/11/01 | 95 | 95 | 93 | 94 | 466,000 |
2012/10/31 | 94 | 95 | 93 | 94 | 377,000 |
2012/10/30 | 95 | 95 | 94 | 94 | 281,000 |
2012/10/29 | 95 | 97 | 94 | 94 | 551,500 |
2012/10/26 | 96 | 96 | 94 | 95 | 750,000 |
2012/10/25 | 94 | 96 | 94 | 96 | 427,500 |
2012/10/24 | 95 | 96 | 94 | 94 | 541,000 |
2012/10/23 | 99 | 99 | 95 | 97 | 538,500 |
2012/10/22 | 95 | 98 | 95 | 98 | 1,196,000 |
2012/10/19 | 95 | 97 | 95 | 96 | 550,000 |
2012/10/18 | 96 | 96 | 95 | 95 | 701,500 |
2012/10/17 | 94 | 96 | 94 | 95 | 725,000 |
2012/10/16 | 94 | 95 | 93 | 93 | 334,500 |
2012/10/15 | 92 | 94 | 92 | 93 | 193,000 |
2012/10/12 | 93 | 94 | 92 | 92 | 516,500 |
2012/10/11 | 91 | 94 | 91 | 92 | 609,500 |
2012/10/10 | 92 | 93 | 92 | 92 | 328,500 |
2012/10/09 | 93 | 94 | 92 | 93 | 767,000 |
2012/10/05 | 96 | 96 | 94 | 94 | 520,500 |
2012/10/04 | 95 | 96 | 94 | 95 | 715,500 |
2012/10/03 | 96 | 97 | 95 | 95 | 384,000 |
2012/10/02 | 98 | 98 | 96 | 96 | 262,500 |
2012/10/01 | 98 | 99 | 97 | 98 | 129,500 |
2012/09/28 | 98 | 99 | 97 | 99 | 547,000 |
2012/09/27 | 96 | 98 | 96 | 97 | 524,500 |
2012/09/26 | 97 | 99 | 97 | 97 | 643,000 |
2012/09/25 | 101 | 102 | 99 | 100 | 1,304,000 |
2012/09/24 | 100 | 100 | 97 | 97 | 524,500 |
2012/09/21 | 96 | 100 | 96 | 100 | 1,499,000 |
2012/09/20 | 98 | 99 | 96 | 96 | 834,500 |
2012/09/19 | 99 | 100 | 98 | 98 | 936,500 |
2012/09/18 | 99 | 101 | 99 | 100 | 854,500 |
2012/09/14 | 98 | 101 | 98 | 98 | 1,780,000 |
2012/09/13 | 97 | 98 | 96 | 97 | 562,500 |
2012/09/12 | 95 | 97 | 94 | 97 | 649,500 |
2012/09/11 | 95 | 96 | 94 | 96 | 365,500 |
2012/09/10 | 93 | 98 | 92 | 95 | 790,000 |
2012/09/07 | 93 | 94 | 92 | 93 | 903,500 |
2012/09/06 | 92 | 93 | 91 | 91 | 453,500 |
2012/09/05 | 94 | 95 | 91 | 91 | 606,000 |
2012/09/04 | 94 | 95 | 94 | 94 | 225,000 |
2012/09/03 | 95 | 96 | 93 | 94 | 594,000 |
2012/08/31 | 95 | 96 | 95 | 95 | 259,500 |
2012/08/30 | 96 | 97 | 95 | 95 | 235,500 |
2012/08/29 | 95 | 97 | 95 | 97 | 526,500 |
2012/08/28 | 98 | 98 | 96 | 97 | 299,500 |
2012/08/27 | 98 | 100 | 98 | 98 | 379,500 |
2012/08/24 | 99 | 99 | 97 | 97 | 289,000 |
2012/08/23 | 99 | 100 | 98 | 99 | 318,000 |
2012/08/22 | 99 | 100 | 99 | 99 | 497,000 |
2012/08/21 | 103 | 103 | 100 | 100 | 672,500 |
2012/08/20 | 103 | 104 | 102 | 103 | 630,500 |
2012/08/17 | 105 | 105 | 102 | 102 | 777,000 |
2012/08/16 | 103 | 106 | 103 | 105 | 1,068,000 |
2012/08/15 | 100 | 105 | 100 | 104 | 2,217,500 |
2012/08/14 | 97 | 99 | 95 | 97 | 469,500 |
2012/08/13 | 97 | 98 | 96 | 96 | 447,500 |
2012/08/10 | 96 | 100 | 95 | 98 | 1,184,000 |
2012/08/09 | 94 | 97 | 94 | 97 | 583,500 |
2012/08/08 | 95 | 97 | 94 | 94 | 547,000 |
2012/08/07 | 93 | 95 | 92 | 95 | 450,500 |
2012/08/06 | 95 | 95 | 93 | 93 | 438,500 |
2012/08/03 | 93 | 94 | 92 | 94 | 288,000 |
2012/08/02 | 92 | 95 | 91 | 95 | 590,000 |
2012/08/01 | 93 | 94 | 91 | 93 | 804,500 |
2012/07/31 | 94 | 96 | 93 | 96 | 502,500 |
2012/07/30 | 96 | 97 | 93 | 95 | 526,000 |
2012/07/27 | 95 | 96 | 94 | 95 | 517,500 |
2012/07/26 | 92 | 93 | 91 | 93 | 1,099,000 |
2012/07/25 | 95 | 95 | 91 | 91 | 1,090,000 |
2012/07/24 | 94 | 97 | 93 | 96 | 693,000 |
2012/07/23 | 97 | 97 | 95 | 95 | 497,500 |
2012/07/20 | 100 | 100 | 97 | 97 | 718,000 |
2012/07/19 | 100 | 101 | 99 | 100 | 633,500 |
2012/07/18 | 102 | 103 | 100 | 100 | 307,500 |
2012/07/17 | 105 | 105 | 101 | 101 | 378,000 |
2012/07/13 | 100 | 104 | 100 | 103 | 211,000 |
2012/07/12 | 103 | 103 | 101 | 102 | 415,000 |
2012/07/11 | 104 | 105 | 101 | 103 | 944,500 |
2012/07/10 | 109 | 110 | 104 | 105 | 655,500 |
2012/07/09 | 108 | 109 | 107 | 108 | 490,500 |
2012/07/06 | 110 | 111 | 109 | 110 | 433,500 |
2012/07/05 | 112 | 113 | 108 | 110 | 929,000 |
2012/07/04 | 115 | 115 | 111 | 112 | 1,697,500 |
2012/07/03 | 107 | 112 | 107 | 111 | 2,064,000 |
2012/07/02 | 107 | 107 | 105 | 107 | 465,500 |
2012/06/29 | 105 | 106 | 103 | 104 | 1,041,000 |
2012/06/28 | 103 | 106 | 103 | 105 | 844,500 |
2012/06/27 | 105 | 105 | 103 | 103 | 462,500 |
2012/06/26 | 102 | 105 | 101 | 104 | 682,500 |
2012/06/25 | 104 | 105 | 103 | 103 | 549,500 |
2012/06/22 | 102 | 105 | 102 | 103 | 506,500 |
2012/06/21 | 104 | 105 | 103 | 105 | 512,000 |
2012/06/20 | 102 | 104 | 101 | 103 | 655,000 |
2012/06/19 | 101 | 102 | 100 | 100 | 479,500 |
2012/06/18 | 102 | 103 | 101 | 102 | 808,500 |
2012/06/15 | 99 | 100 | 98 | 100 | 586,000 |
2012/06/14 | 98 | 99 | 98 | 98 | 192,500 |
2012/06/13 | 101 | 101 | 99 | 99 | 360,000 |
2012/06/12 | 97 | 99 | 97 | 99 | 412,000 |
2012/06/11 | 97 | 101 | 97 | 99 | 896,500 |
2012/06/08 | 99 | 99 | 95 | 95 | 550,000 |
2012/06/07 | 98 | 100 | 98 | 98 | 725,000 |
2012/06/06 | 94 | 98 | 93 | 97 | 719,000 |
2012/06/05 | 91 | 93 | 91 | 93 | 686,500 |
2012/06/04 | 92 | 93 | 90 | 90 | 1,206,000 |
2012/06/01 | 96 | 97 | 94 | 94 | 595,000 |
2012/05/31 | 96 | 98 | 95 | 98 | 480,500 |
2012/05/30 | 99 | 99 | 97 | 97 | 377,000 |
2012/05/29 | 96 | 99 | 95 | 99 | 648,500 |
2012/05/28 | 98 | 98 | 96 | 96 | 625,500 |
2012/05/25 | 99 | 100 | 97 | 98 | 495,500 |
2012/05/24 | 98 | 99 | 98 | 98 | 256,000 |
2012/05/23 | 100 | 100 | 97 | 97 | 647,000 |
2012/05/22 | 100 | 100 | 99 | 99 | 440,000 |
2012/05/21 | 97 | 98 | 96 | 97 | 1,142,000 |
2012/05/18 | 98 | 99 | 96 | 96 | 847,000 |
2012/05/17 | 97 | 101 | 97 | 101 | 661,000 |
2012/05/16 | 98 | 102 | 97 | 97 | 835,000 |
2012/05/15 | 98 | 99 | 95 | 98 | 1,363,000 |
2012/05/14 | 99 | 101 | 98 | 100 | 917,500 |
2012/05/11 | 105 | 105 | 101 | 101 | 1,024,000 |
2012/05/10 | 104 | 106 | 104 | 105 | 555,500 |
2012/05/09 | 108 | 108 | 106 | 106 | 493,000 |
2012/05/08 | 108 | 109 | 107 | 109 | 507,000 |
2012/05/07 | 110 | 111 | 107 | 108 | 1,259,500 |
2012/05/02 | 111 | 114 | 111 | 114 | 533,500 |
2012/05/01 | 114 | 115 | 111 | 111 | 553,500 |
2012/04/27 | 115 | 116 | 114 | 115 | 649,500 |
2012/04/26 | 115 | 116 | 114 | 114 | 454,000 |
2012/04/25 | 116 | 116 | 113 | 114 | 367,500 |
2012/04/24 | 114 | 115 | 113 | 114 | 401,000 |
2012/04/23 | 117 | 118 | 114 | 115 | 695,000 |
2012/04/20 | 117 | 117 | 115 | 117 | 459,500 |
2012/04/19 | 116 | 117 | 115 | 116 | 673,000 |
2012/04/18 | 116 | 117 | 115 | 117 | 526,500 |
2012/04/17 | 114 | 115 | 113 | 114 | 369,500 |
2012/04/16 | 115 | 115 | 113 | 114 | 586,000 |
2012/04/13 | 117 | 118 | 115 | 116 | 1,307,000 |
2012/04/12 | 114 | 116 | 113 | 115 | 1,425,500 |
2012/04/11 | 109 | 113 | 109 | 112 | 1,006,500 |
2012/04/10 | 115 | 118 | 112 | 113 | 1,757,500 |
2012/04/09 | 116 | 117 | 115 | 115 | 1,137,000 |
2012/04/06 | 119 | 119 | 117 | 118 | 1,650,000 |
2012/04/05 | 119 | 120 | 118 | 120 | 1,227,500 |
2012/04/04 | 122 | 123 | 119 | 121 | 1,467,000 |
2012/04/03 | 124 | 124 | 121 | 122 | 1,092,500 |
2012/04/02 | 125 | 126 | 124 | 124 | 981,500 |
2012/03/30 | 125 | 127 | 124 | 125 | 806,500 |
2012/03/29 | 125 | 126 | 124 | 125 | 1,299,000 |
2012/03/28 | 127 | 129 | 126 | 126 | 1,948,000 |
2012/03/27 | 130 | 131 | 129 | 131 | 2,336,000 |
2012/03/26 | 130 | 131 | 128 | 129 | 1,144,000 |
2012/03/23 | 128 | 130 | 128 | 129 | 1,606,000 |
2012/03/22 | 130 | 134 | 129 | 129 | 3,510,500 |
2012/03/21 | 131 | 132 | 128 | 129 | 2,877,000 |
2012/03/19 | 130 | 133 | 130 | 133 | 2,232,000 |
2012/03/16 | 130 | 131 | 128 | 130 | 1,945,500 |
2012/03/15 | 132 | 133 | 129 | 131 | 1,817,500 |
2012/03/14 | 134 | 134 | 132 | 132 | 1,358,500 |
2012/03/13 | 133 | 134 | 132 | 132 | 1,807,500 |
2012/03/12 | 137 | 138 | 133 | 134 | 8,590,000 |
2012/03/09 | 125 | 127 | 125 | 127 | 1,048,000 |
2012/03/08 | 124 | 127 | 123 | 124 | 2,641,500 |
2012/03/07 | 121 | 122 | 120 | 122 | 829,500 |
2012/03/06 | 122 | 124 | 122 | 123 | 1,535,500 |
2012/03/05 | 124 | 125 | 122 | 123 | 1,291,000 |
2012/03/02 | 125 | 126 | 123 | 125 | 762,000 |
2012/03/01 | 126 | 128 | 122 | 124 | 2,446,500 |
2012/02/29 | 126 | 128 | 126 | 126 | 2,658,000 |
2012/02/28 | 132 | 132 | 124 | 126 | 9,111,000 |
2012/02/27 | 139 | 140 | 133 | 134 | 3,063,500 |
2012/02/24 | 135 | 138 | 135 | 137 | 2,431,000 |
2012/02/23 | 134 | 139 | 130 | 136 | 4,933,500 |
2012/02/22 | 133 | 137 | 128 | 133 | 6,491,500 |
2012/02/21 | 120 | 135 | 120 | 134 | 11,893,500 |
2012/02/20 | 119 | 120 | 117 | 119 | 2,157,500 |
2012/02/17 | 118 | 119 | 116 | 116 | 1,414,500 |
2012/02/16 | 115 | 119 | 115 | 116 | 3,326,000 |
2012/02/15 | 114 | 116 | 113 | 115 | 1,213,000 |
2012/02/14 | 114 | 114 | 112 | 114 | 1,196,000 |
2012/02/13 | 113 | 115 | 113 | 114 | 606,500 |
2012/02/10 | 116 | 117 | 113 | 113 | 1,187,000 |
2012/02/09 | 114 | 117 | 114 | 116 | 2,787,000 |
2012/02/08 | 114 | 115 | 113 | 113 | 1,292,000 |
2012/02/07 | 113 | 114 | 112 | 114 | 751,000 |
2012/02/06 | 113 | 115 | 111 | 112 | 2,270,500 |
2012/02/03 | 113 | 114 | 112 | 113 | 965,500 |
2012/02/02 | 114 | 115 | 113 | 114 | 930,000 |
2012/02/01 | 112 | 115 | 112 | 114 | 1,614,500 |
2012/01/31 | 112 | 113 | 111 | 113 | 740,500 |
2012/01/30 | 114 | 115 | 113 | 113 | 653,500 |
2012/01/27 | 115 | 117 | 113 | 115 | 1,947,500 |
2012/01/26 | 118 | 121 | 116 | 116 | 2,933,500 |
2012/01/25 | 116 | 118 | 114 | 117 | 1,767,000 |
2012/01/24 | 114 | 121 | 114 | 116 | 5,585,000 |
2012/01/23 | 113 | 114 | 111 | 114 | 1,210,000 |
2012/01/20 | 114 | 115 | 110 | 112 | 2,262,500 |
2012/01/19 | 111 | 114 | 110 | 113 | 1,803,000 |
2012/01/18 | 110 | 113 | 109 | 110 | 3,336,000 |
2012/01/17 | 105 | 110 | 105 | 108 | 3,201,000 |
2012/01/16 | 104 | 106 | 103 | 104 | 887,500 |
2012/01/13 | 106 | 107 | 104 | 105 | 690,500 |
2012/01/12 | 108 | 108 | 105 | 106 | 2,089,000 |
2012/01/11 | 100 | 111 | 100 | 108 | 7,149,000 |
2012/01/10 | 99 | 100 | 99 | 99 | 746,500 |
2012/01/06 | 100 | 101 | 98 | 98 | 884,000 |
2012/01/05 | 102 | 102 | 100 | 100 | 362,000 |
2012/01/04 | 100 | 102 | 99 | 102 | 943,000 |