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 |
---|---|---|---|---|---|
2013/12/30 | 133 | 135 | 132 | 135 | 3,054,700 |
2013/12/27 | 131 | 133 | 130 | 133 | 1,895,000 |
2013/12/26 | 130 | 133 | 129 | 132 | 3,015,000 |
2013/12/25 | 129 | 129 | 127 | 129 | 1,435,900 |
2013/12/24 | 130 | 130 | 128 | 129 | 880,600 |
2013/12/20 | 130 | 131 | 128 | 129 | 1,316,600 |
2013/12/19 | 132 | 132 | 129 | 131 | 2,571,000 |
2013/12/18 | 128 | 130 | 127 | 130 | 1,568,900 |
2013/12/17 | 127 | 128 | 126 | 128 | 1,005,300 |
2013/12/16 | 128 | 129 | 126 | 126 | 697,500 |
2013/12/13 | 127 | 129 | 127 | 127 | 1,325,000 |
2013/12/12 | 127 | 129 | 127 | 128 | 756,600 |
2013/12/11 | 129 | 130 | 128 | 128 | 769,100 |
2013/12/10 | 130 | 130 | 128 | 130 | 1,321,300 |
2013/12/09 | 129 | 131 | 127 | 130 | 2,430,700 |
2013/12/06 | 126 | 128 | 125 | 126 | 1,580,300 |
2013/12/05 | 127 | 129 | 126 | 128 | 1,464,600 |
2013/12/04 | 128 | 130 | 127 | 128 | 1,750,200 |
2013/12/03 | 132 | 132 | 129 | 130 | 1,820,600 |
2013/12/02 | 132 | 132 | 131 | 132 | 751,400 |
2013/11/29 | 133 | 134 | 131 | 132 | 2,424,900 |
2013/11/28 | 136 | 137 | 132 | 133 | 5,390,700 |
2013/11/27 | 129 | 133 | 128 | 133 | 8,542,300 |
2013/11/26 | 126 | 127 | 125 | 127 | 1,266,300 |
2013/11/25 | 127 | 128 | 125 | 127 | 3,175,400 |
2013/11/22 | 125 | 126 | 123 | 124 | 3,197,300 |
2013/11/21 | 122 | 124 | 122 | 123 | 1,875,600 |
2013/11/20 | 120 | 124 | 120 | 122 | 2,597,600 |
2013/11/19 | 121 | 122 | 120 | 120 | 898,900 |
2013/11/18 | 122 | 122 | 120 | 121 | 2,139,600 |
2013/11/15 | 120 | 121 | 119 | 121 | 2,642,700 |
2013/11/14 | 120 | 122 | 119 | 120 | 2,754,600 |
2013/11/13 | 119 | 120 | 118 | 119 | 1,673,400 |
2013/11/12 | 119 | 120 | 118 | 119 | 1,339,000 |
2013/11/11 | 122 | 122 | 117 | 119 | 906,500 |
2013/11/08 | 118 | 120 | 118 | 120 | 1,089,700 |
2013/11/07 | 120 | 122 | 118 | 120 | 2,319,500 |
2013/11/06 | 118 | 120 | 117 | 118 | 2,650,100 |
2013/11/05 | 125 | 125 | 117 | 118 | 3,865,900 |
2013/11/01 | 125 | 127 | 124 | 125 | 1,636,900 |
2013/10/31 | 127 | 128 | 123 | 124 | 1,294,400 |
2013/10/30 | 126 | 131 | 126 | 127 | 1,753,400 |
2013/10/29 | 126 | 127 | 126 | 126 | 296,100 |
2013/10/28 | 126 | 127 | 126 | 126 | 443,500 |
2013/10/25 | 128 | 128 | 126 | 127 | 527,700 |
2013/10/24 | 127 | 129 | 126 | 128 | 938,100 |
2013/10/23 | 129 | 132 | 126 | 128 | 2,659,300 |
2013/10/22 | 128 | 131 | 128 | 129 | 904,800 |
2013/10/21 | 129 | 129 | 128 | 129 | 263,700 |
2013/10/18 | 127 | 128 | 126 | 128 | 454,200 |
2013/10/17 | 128 | 129 | 126 | 127 | 991,900 |
2013/10/16 | 126 | 127 | 125 | 126 | 752,700 |
2013/10/15 | 130 | 131 | 125 | 127 | 1,135,200 |
2013/10/11 | 129 | 130 | 128 | 130 | 758,500 |
2013/10/10 | 130 | 131 | 127 | 128 | 749,100 |
2013/10/09 | 127 | 129 | 125 | 127 | 655,300 |
2013/10/08 | 123 | 127 | 123 | 127 | 960,400 |
2013/10/07 | 130 | 131 | 125 | 125 | 796,400 |
2013/10/04 | 129 | 130 | 127 | 129 | 981,300 |
2013/10/03 | 130 | 132 | 129 | 131 | 979,300 |
2013/10/02 | 134 | 135 | 131 | 132 | 1,030,500 |
2013/10/01 | 137 | 138 | 132 | 136 | 2,417,800 |
2013/09/30 | 139 | 139 | 135 | 137 | 1,843,500 |
2013/09/27 | 140 | 142 | 137 | 140 | 3,327,000 |
2013/09/26 | 140 | 140 | 133 | 139 | 1,832,500 |
2013/09/25 | 138 | 142 | 136 | 138 | 6,153,500 |
2013/09/24 | 135 | 139 | 132 | 137 | 3,663,500 |
2013/09/20 | 135 | 135 | 133 | 135 | 2,553,000 |
2013/09/19 | 129 | 136 | 128 | 136 | 7,012,500 |
2013/09/18 | 124 | 129 | 124 | 127 | 5,740,000 |
2013/09/17 | 123 | 124 | 121 | 123 | 1,544,500 |
2013/09/13 | 124 | 124 | 120 | 122 | 2,112,000 |
2013/09/12 | 119 | 124 | 119 | 124 | 3,926,500 |
2013/09/11 | 122 | 122 | 119 | 119 | 1,971,000 |
2013/09/10 | 116 | 122 | 116 | 121 | 4,733,000 |
2013/09/09 | 117 | 117 | 115 | 116 | 1,179,500 |
2013/09/06 | 115 | 116 | 113 | 115 | 935,500 |
2013/09/05 | 116 | 116 | 113 | 115 | 1,471,000 |
2013/09/04 | 113 | 117 | 113 | 116 | 2,860,000 |
2013/09/03 | 113 | 114 | 113 | 114 | 560,000 |
2013/09/02 | 112 | 114 | 111 | 113 | 734,000 |
2013/08/30 | 115 | 116 | 110 | 112 | 2,088,000 |
2013/08/29 | 112 | 116 | 112 | 116 | 2,995,000 |
2013/08/28 | 112 | 112 | 109 | 111 | 1,153,500 |
2013/08/27 | 114 | 115 | 113 | 114 | 427,500 |
2013/08/26 | 113 | 115 | 113 | 115 | 567,500 |
2013/08/23 | 113 | 114 | 112 | 114 | 583,500 |
2013/08/22 | 112 | 114 | 111 | 113 | 654,500 |
2013/08/21 | 113 | 114 | 110 | 112 | 1,432,000 |
2013/08/20 | 114 | 118 | 113 | 113 | 2,164,500 |
2013/08/19 | 115 | 116 | 114 | 114 | 307,000 |
2013/08/16 | 113 | 115 | 113 | 115 | 348,500 |
2013/08/15 | 114 | 115 | 113 | 114 | 333,500 |
2013/08/14 | 116 | 116 | 113 | 114 | 757,500 |
2013/08/13 | 114 | 116 | 113 | 116 | 664,500 |
2013/08/12 | 112 | 115 | 112 | 113 | 596,000 |
2013/08/09 | 115 | 116 | 112 | 113 | 1,671,000 |
2013/08/08 | 114 | 117 | 113 | 114 | 2,617,500 |
2013/08/07 | 116 | 117 | 115 | 115 | 1,697,500 |
2013/08/06 | 117 | 118 | 114 | 118 | 1,766,500 |
2013/08/05 | 115 | 117 | 114 | 116 | 2,396,000 |
2013/08/02 | 112 | 113 | 111 | 112 | 1,094,000 |
2013/08/01 | 109 | 111 | 108 | 111 | 1,273,500 |
2013/07/31 | 109 | 110 | 108 | 110 | 541,000 |
2013/07/30 | 106 | 110 | 106 | 110 | 699,000 |
2013/07/29 | 109 | 109 | 105 | 106 | 1,396,500 |
2013/07/26 | 112 | 112 | 110 | 110 | 1,287,500 |
2013/07/25 | 112 | 113 | 111 | 113 | 724,000 |
2013/07/24 | 112 | 114 | 112 | 112 | 499,500 |
2013/07/23 | 111 | 114 | 111 | 114 | 603,500 |
2013/07/22 | 113 | 114 | 110 | 113 | 1,340,500 |
2013/07/19 | 116 | 117 | 111 | 112 | 1,944,500 |
2013/07/18 | 112 | 116 | 112 | 116 | 3,277,000 |
2013/07/17 | 111 | 113 | 110 | 112 | 911,000 |
2013/07/16 | 111 | 112 | 111 | 112 | 744,000 |
2013/07/12 | 111 | 113 | 111 | 111 | 1,078,500 |
2013/07/11 | 109 | 112 | 109 | 112 | 839,000 |
2013/07/10 | 112 | 112 | 109 | 109 | 674,000 |
2013/07/09 | 111 | 112 | 110 | 112 | 911,500 |
2013/07/08 | 112 | 114 | 109 | 110 | 2,112,000 |
2013/07/05 | 109 | 111 | 109 | 111 | 1,595,000 |
2013/07/04 | 107 | 109 | 106 | 107 | 888,500 |
2013/07/03 | 108 | 109 | 106 | 107 | 1,352,500 |
2013/07/02 | 107 | 108 | 105 | 108 | 1,215,000 |
2013/07/01 | 105 | 107 | 104 | 107 | 931,000 |
2013/06/28 | 103 | 106 | 103 | 104 | 1,322,000 |
2013/06/27 | 102 | 103 | 100 | 103 | 1,138,000 |
2013/06/26 | 103 | 104 | 101 | 101 | 997,500 |
2013/06/25 | 104 | 105 | 102 | 102 | 1,133,000 |
2013/06/24 | 107 | 107 | 105 | 105 | 821,500 |
2013/06/21 | 103 | 108 | 102 | 106 | 2,195,500 |
2013/06/20 | 105 | 107 | 104 | 105 | 1,217,500 |
2013/06/19 | 105 | 107 | 104 | 106 | 1,353,000 |
2013/06/18 | 105 | 106 | 103 | 103 | 731,000 |
2013/06/17 | 103 | 106 | 103 | 104 | 742,000 |
2013/06/14 | 104 | 105 | 102 | 104 | 2,489,000 |
2013/06/13 | 101 | 102 | 100 | 100 | 1,285,000 |
2013/06/12 | 101 | 104 | 100 | 103 | 1,191,500 |
2013/06/11 | 106 | 106 | 102 | 103 | 1,267,500 |
2013/06/10 | 104 | 106 | 103 | 106 | 1,871,500 |
2013/06/07 | 101 | 103 | 99 | 100 | 3,963,000 |
2013/06/06 | 105 | 108 | 103 | 104 | 2,194,000 |
2013/06/05 | 110 | 113 | 107 | 108 | 3,436,500 |
2013/06/04 | 110 | 110 | 104 | 110 | 5,577,500 |
2013/06/03 | 112 | 112 | 109 | 109 | 3,258,000 |
2013/05/31 | 116 | 118 | 113 | 113 | 3,891,500 |
2013/05/30 | 119 | 120 | 115 | 116 | 2,204,500 |
2013/05/29 | 121 | 122 | 119 | 120 | 1,376,000 |
2013/05/28 | 118 | 121 | 118 | 119 | 1,754,000 |
2013/05/27 | 121 | 122 | 119 | 119 | 1,940,500 |
2013/05/24 | 125 | 127 | 119 | 122 | 3,366,000 |
2013/05/23 | 130 | 131 | 123 | 123 | 4,454,500 |
2013/05/22 | 136 | 137 | 129 | 130 | 8,794,500 |
2013/05/21 | 125 | 130 | 125 | 130 | 3,692,500 |
2013/05/20 | 123 | 126 | 123 | 125 | 2,666,500 |
2013/05/17 | 121 | 124 | 120 | 123 | 1,884,000 |
2013/05/16 | 123 | 124 | 118 | 120 | 2,609,500 |
2013/05/15 | 124 | 125 | 122 | 123 | 2,018,000 |
2013/05/14 | 121 | 123 | 121 | 123 | 1,650,000 |
2013/05/13 | 127 | 127 | 120 | 120 | 5,144,000 |
2013/05/10 | 128 | 128 | 126 | 127 | 1,156,500 |
2013/05/09 | 128 | 129 | 126 | 126 | 1,035,000 |
2013/05/08 | 128 | 130 | 127 | 127 | 1,670,500 |
2013/05/07 | 127 | 128 | 126 | 128 | 1,168,000 |
2013/05/02 | 126 | 126 | 124 | 125 | 617,500 |
2013/05/01 | 127 | 127 | 124 | 126 | 1,303,000 |
2013/04/30 | 125 | 128 | 125 | 126 | 1,076,500 |
2013/04/26 | 129 | 129 | 125 | 127 | 2,701,000 |
2013/04/25 | 135 | 137 | 126 | 129 | 14,560,000 |
2013/04/24 | 122 | 124 | 122 | 124 | 1,463,000 |
2013/04/23 | 122 | 123 | 120 | 121 | 1,532,000 |
2013/04/22 | 121 | 122 | 120 | 122 | 1,553,500 |
2013/04/19 | 121 | 122 | 119 | 120 | 1,002,000 |
2013/04/18 | 120 | 122 | 119 | 121 | 792,500 |
2013/04/17 | 119 | 120 | 119 | 120 | 1,037,000 |
2013/04/16 | 118 | 120 | 116 | 118 | 2,065,000 |
2013/04/15 | 121 | 122 | 118 | 119 | 1,589,000 |
2013/04/12 | 123 | 124 | 122 | 123 | 957,500 |
2013/04/11 | 125 | 125 | 122 | 123 | 1,658,500 |
2013/04/10 | 122 | 126 | 121 | 123 | 4,023,000 |
2013/04/09 | 122 | 123 | 121 | 122 | 1,703,000 |
2013/04/08 | 118 | 121 | 118 | 121 | 2,147,500 |
2013/04/05 | 121 | 122 | 116 | 117 | 2,285,000 |
2013/04/04 | 117 | 119 | 115 | 118 | 1,512,500 |
2013/04/03 | 117 | 119 | 114 | 118 | 2,564,500 |
2013/04/02 | 115 | 118 | 113 | 116 | 2,427,000 |
2013/04/01 | 122 | 125 | 120 | 120 | 2,593,000 |
2013/03/29 | 125 | 125 | 121 | 121 | 1,581,500 |
2013/03/28 | 126 | 128 | 123 | 125 | 2,280,000 |
2013/03/27 | 128 | 129 | 126 | 126 | 1,944,500 |
2013/03/26 | 129 | 134 | 127 | 129 | 5,282,500 |
2013/03/25 | 131 | 132 | 129 | 129 | 1,705,000 |
2013/03/22 | 129 | 131 | 129 | 129 | 1,444,000 |
2013/03/21 | 132 | 133 | 129 | 130 | 1,704,500 |
2013/03/19 | 132 | 133 | 129 | 130 | 3,783,500 |
2013/03/18 | 143 | 143 | 132 | 133 | 21,567,500 |
2013/03/15 | 126 | 128 | 126 | 128 | 1,194,000 |
2013/03/14 | 126 | 126 | 124 | 125 | 920,000 |
2013/03/13 | 125 | 126 | 124 | 126 | 934,000 |
2013/03/12 | 132 | 133 | 126 | 126 | 3,299,500 |
2013/03/11 | 129 | 134 | 125 | 131 | 6,187,000 |
2013/03/08 | 125 | 130 | 124 | 128 | 4,965,000 |
2013/03/07 | 123 | 126 | 123 | 125 | 3,198,500 |
2013/03/06 | 122 | 123 | 121 | 122 | 725,000 |
2013/03/05 | 122 | 123 | 121 | 121 | 635,000 |
2013/03/04 | 123 | 124 | 121 | 121 | 954,000 |
2013/03/01 | 122 | 123 | 121 | 121 | 601,500 |
2013/02/28 | 123 | 123 | 121 | 121 | 660,500 |
2013/02/27 | 119 | 121 | 119 | 120 | 698,000 |
2013/02/26 | 119 | 122 | 119 | 120 | 514,000 |
2013/02/25 | 122 | 122 | 120 | 122 | 1,361,500 |
2013/02/22 | 120 | 121 | 118 | 119 | 1,273,500 |
2013/02/21 | 122 | 123 | 120 | 120 | 864,500 |
2013/02/20 | 122 | 123 | 122 | 123 | 891,500 |
2013/02/19 | 122 | 124 | 121 | 122 | 1,082,500 |
2013/02/18 | 117 | 121 | 117 | 121 | 875,000 |
2013/02/15 | 120 | 121 | 113 | 116 | 2,484,000 |
2013/02/14 | 120 | 123 | 119 | 121 | 1,172,500 |
2013/02/13 | 123 | 125 | 119 | 120 | 3,062,500 |
2013/02/12 | 128 | 129 | 123 | 124 | 1,586,000 |
2013/02/08 | 130 | 131 | 125 | 126 | 2,118,000 |
2013/02/07 | 130 | 132 | 128 | 130 | 1,781,000 |
2013/02/06 | 132 | 134 | 131 | 131 | 1,735,000 |
2013/02/05 | 132 | 134 | 130 | 130 | 2,415,500 |
2013/02/04 | 134 | 136 | 132 | 133 | 2,838,500 |
2013/02/01 | 136 | 136 | 134 | 134 | 2,179,000 |
2013/01/31 | 139 | 139 | 134 | 136 | 3,645,000 |
2013/01/30 | 135 | 138 | 134 | 135 | 3,084,000 |
2013/01/29 | 135 | 141 | 133 | 135 | 9,319,000 |
2013/01/28 | 131 | 135 | 130 | 134 | 5,440,500 |
2013/01/25 | 131 | 132 | 128 | 129 | 2,072,000 |
2013/01/24 | 126 | 128 | 125 | 127 | 1,988,000 |
2013/01/23 | 129 | 132 | 125 | 126 | 5,982,000 |
2013/01/22 | 146 | 148 | 128 | 133 | 18,652,500 |
2013/01/21 | 117 | 127 | 116 | 126 | 7,414,500 |
2013/01/18 | 118 | 118 | 115 | 116 | 1,275,500 |
2013/01/17 | 115 | 118 | 113 | 115 | 3,187,000 |
2013/01/16 | 119 | 119 | 115 | 115 | 1,461,000 |
2013/01/15 | 121 | 122 | 119 | 119 | 1,388,000 |
2013/01/11 | 120 | 122 | 119 | 121 | 3,503,000 |
2013/01/10 | 120 | 120 | 118 | 118 | 1,528,500 |
2013/01/09 | 114 | 120 | 114 | 120 | 3,139,000 |
2013/01/08 | 117 | 117 | 115 | 115 | 1,297,000 |
2013/01/07 | 115 | 122 | 114 | 116 | 6,849,000 |
2013/01/04 | 115 | 115 | 112 | 114 | 1,442,500 |