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 |
---|---|---|---|---|---|
2019/12/30 | 82 | 82 | 80 | 81 | 345,000 |
2019/12/27 | 79 | 82 | 79 | 82 | 1,570,600 |
2019/12/26 | 80 | 80 | 79 | 80 | 738,100 |
2019/12/25 | 79 | 80 | 78 | 79 | 806,300 |
2019/12/24 | 79 | 80 | 78 | 78 | 646,900 |
2019/12/23 | 81 | 81 | 79 | 79 | 351,200 |
2019/12/20 | 79 | 81 | 78 | 80 | 2,056,500 |
2019/12/19 | 79 | 80 | 78 | 78 | 1,306,200 |
2019/12/18 | 78 | 80 | 77 | 80 | 1,971,400 |
2019/12/17 | 78 | 79 | 77 | 77 | 1,917,300 |
2019/12/16 | 78 | 79 | 77 | 77 | 1,682,700 |
2019/12/13 | 78 | 79 | 77 | 78 | 1,180,300 |
2019/12/12 | 79 | 80 | 78 | 78 | 1,110,900 |
2019/12/11 | 79 | 80 | 79 | 79 | 692,300 |
2019/12/10 | 79 | 80 | 79 | 79 | 872,400 |
2019/12/09 | 80 | 81 | 79 | 79 | 1,143,900 |
2019/12/06 | 80 | 81 | 79 | 79 | 914,900 |
2019/12/05 | 80 | 81 | 80 | 80 | 605,600 |
2019/12/04 | 81 | 81 | 80 | 80 | 422,600 |
2019/12/03 | 81 | 82 | 81 | 81 | 350,500 |
2019/12/02 | 82 | 83 | 81 | 81 | 866,900 |
2019/11/29 | 82 | 83 | 82 | 82 | 414,600 |
2019/11/28 | 83 | 83 | 82 | 82 | 319,300 |
2019/11/27 | 82 | 83 | 82 | 82 | 130,000 |
2019/11/26 | 83 | 83 | 82 | 82 | 376,500 |
2019/11/25 | 82 | 83 | 82 | 82 | 420,100 |
2019/11/22 | 82 | 83 | 82 | 82 | 293,100 |
2019/11/21 | 82 | 84 | 82 | 82 | 431,000 |
2019/11/20 | 83 | 84 | 82 | 82 | 465,500 |
2019/11/19 | 83 | 84 | 83 | 83 | 240,700 |
2019/11/18 | 84 | 84 | 83 | 83 | 140,900 |
2019/11/15 | 83 | 84 | 83 | 83 | 152,300 |
2019/11/14 | 84 | 85 | 83 | 83 | 163,200 |
2019/11/13 | 84 | 85 | 84 | 85 | 424,000 |
2019/11/12 | 85 | 85 | 84 | 84 | 137,400 |
2019/11/11 | 86 | 86 | 84 | 84 | 301,600 |
2019/11/08 | 86 | 87 | 85 | 85 | 464,200 |
2019/11/07 | 86 | 87 | 86 | 86 | 225,900 |
2019/11/06 | 86 | 87 | 86 | 87 | 219,800 |
2019/11/05 | 87 | 87 | 85 | 86 | 387,400 |
2019/11/01 | 87 | 87 | 85 | 85 | 350,400 |
2019/10/31 | 85 | 87 | 84 | 87 | 366,200 |
2019/10/30 | 85 | 85 | 84 | 85 | 262,000 |
2019/10/29 | 84 | 85 | 84 | 85 | 277,200 |
2019/10/28 | 83 | 85 | 83 | 84 | 487,000 |
2019/10/25 | 83 | 84 | 83 | 84 | 179,400 |
2019/10/24 | 83 | 84 | 83 | 84 | 417,000 |
2019/10/23 | 84 | 84 | 83 | 84 | 238,100 |
2019/10/21 | 83 | 84 | 83 | 84 | 106,500 |
2019/10/18 | 83 | 84 | 83 | 83 | 115,300 |
2019/10/17 | 83 | 84 | 83 | 83 | 144,900 |
2019/10/16 | 84 | 84 | 83 | 84 | 117,700 |
2019/10/15 | 83 | 84 | 82 | 82 | 320,000 |
2019/10/11 | 82 | 83 | 82 | 83 | 159,500 |
2019/10/10 | 83 | 83 | 82 | 82 | 66,700 |
2019/10/09 | 83 | 83 | 82 | 83 | 126,400 |
2019/10/08 | 82 | 83 | 82 | 83 | 149,100 |
2019/10/07 | 82 | 83 | 82 | 82 | 203,400 |
2019/10/04 | 82 | 84 | 82 | 82 | 352,100 |
2019/10/03 | 83 | 84 | 82 | 84 | 412,100 |
2019/10/02 | 83 | 84 | 83 | 84 | 109,400 |
2019/10/01 | 82 | 85 | 82 | 83 | 356,900 |
2019/09/30 | 83 | 83 | 82 | 82 | 581,800 |
2019/09/27 | 85 | 86 | 84 | 84 | 539,500 |
2019/09/26 | 85 | 86 | 85 | 86 | 848,800 |
2019/09/25 | 85 | 86 | 85 | 86 | 304,000 |
2019/09/24 | 86 | 86 | 85 | 85 | 215,900 |
2019/09/20 | 88 | 88 | 85 | 86 | 642,200 |
2019/09/19 | 88 | 88 | 87 | 88 | 259,400 |
2019/09/18 | 89 | 89 | 87 | 87 | 554,700 |
2019/09/17 | 88 | 90 | 87 | 88 | 737,100 |
2019/09/13 | 86 | 88 | 86 | 88 | 717,400 |
2019/09/12 | 86 | 87 | 86 | 86 | 536,800 |
2019/09/11 | 86 | 87 | 85 | 87 | 423,100 |
2019/09/10 | 83 | 86 | 83 | 86 | 585,400 |
2019/09/09 | 83 | 84 | 83 | 84 | 120,100 |
2019/09/06 | 84 | 84 | 83 | 83 | 137,400 |
2019/09/05 | 83 | 84 | 82 | 84 | 508,700 |
2019/09/04 | 83 | 83 | 82 | 82 | 114,100 |
2019/09/03 | 83 | 83 | 82 | 83 | 102,200 |
2019/09/02 | 83 | 83 | 82 | 82 | 298,000 |
2019/08/30 | 82 | 84 | 82 | 84 | 197,600 |
2019/08/29 | 83 | 83 | 82 | 82 | 159,200 |
2019/08/28 | 83 | 84 | 82 | 84 | 249,900 |
2019/08/27 | 84 | 84 | 83 | 83 | 189,000 |
2019/08/26 | 85 | 85 | 83 | 83 | 416,800 |
2019/08/23 | 86 | 87 | 86 | 86 | 154,000 |
2019/08/22 | 87 | 87 | 86 | 86 | 187,500 |
2019/08/21 | 87 | 87 | 86 | 86 | 175,900 |
2019/08/20 | 87 | 88 | 87 | 87 | 110,600 |
2019/08/19 | 86 | 88 | 86 | 86 | 209,700 |
2019/08/16 | 87 | 88 | 86 | 86 | 279,300 |
2019/08/15 | 87 | 88 | 87 | 87 | 368,000 |
2019/08/14 | 89 | 89 | 88 | 88 | 163,500 |
2019/08/13 | 88 | 89 | 88 | 88 | 201,800 |
2019/08/09 | 89 | 90 | 88 | 89 | 373,600 |
2019/08/08 | 90 | 91 | 89 | 89 | 402,700 |
2019/08/07 | 90 | 91 | 90 | 90 | 151,200 |
2019/08/06 | 90 | 91 | 89 | 90 | 480,700 |
2019/08/05 | 92 | 93 | 91 | 91 | 259,100 |
2019/08/02 | 93 | 94 | 92 | 92 | 399,700 |
2019/08/01 | 93 | 95 | 93 | 95 | 256,000 |
2019/07/31 | 94 | 94 | 93 | 94 | 143,700 |
2019/07/30 | 93 | 94 | 92 | 94 | 206,500 |
2019/07/29 | 93 | 94 | 92 | 93 | 176,900 |
2019/07/26 | 94 | 94 | 93 | 93 | 107,700 |
2019/07/25 | 94 | 94 | 93 | 94 | 94,000 |
2019/07/24 | 93 | 94 | 93 | 93 | 96,400 |
2019/07/23 | 93 | 94 | 93 | 94 | 89,500 |
2019/07/22 | 95 | 95 | 93 | 93 | 240,500 |
2019/07/19 | 92 | 94 | 91 | 94 | 457,800 |
2019/07/18 | 93 | 93 | 91 | 91 | 371,200 |
2019/07/17 | 93 | 94 | 93 | 93 | 177,700 |
2019/07/16 | 94 | 95 | 93 | 93 | 151,200 |
2019/07/12 | 94 | 95 | 93 | 95 | 270,400 |
2019/07/11 | 94 | 95 | 93 | 95 | 211,900 |
2019/07/10 | 95 | 96 | 93 | 93 | 424,900 |
2019/07/09 | 93 | 96 | 93 | 95 | 380,300 |
2019/07/08 | 94 | 94 | 93 | 93 | 175,800 |
2019/07/05 | 94 | 95 | 93 | 94 | 378,100 |
2019/07/04 | 95 | 95 | 93 | 94 | 225,500 |
2019/07/03 | 93 | 96 | 93 | 95 | 820,900 |
2019/07/02 | 93 | 94 | 92 | 93 | 306,200 |
2019/07/01 | 92 | 94 | 91 | 93 | 658,200 |
2019/06/28 | 91 | 92 | 91 | 91 | 295,300 |
2019/06/27 | 90 | 92 | 90 | 91 | 243,100 |
2019/06/26 | 90 | 91 | 90 | 90 | 232,100 |
2019/06/25 | 91 | 92 | 91 | 91 | 162,300 |
2019/06/24 | 91 | 92 | 90 | 92 | 248,600 |
2019/06/21 | 92 | 93 | 90 | 90 | 793,800 |
2019/06/20 | 92 | 93 | 92 | 92 | 110,100 |
2019/06/19 | 93 | 94 | 92 | 93 | 274,800 |
2019/06/18 | 93 | 93 | 92 | 92 | 109,700 |
2019/06/17 | 94 | 94 | 92 | 92 | 263,900 |
2019/06/14 | 94 | 94 | 93 | 94 | 131,400 |
2019/06/13 | 93 | 94 | 92 | 93 | 291,500 |
2019/06/12 | 92 | 94 | 92 | 94 | 334,200 |
2019/06/11 | 92 | 93 | 92 | 92 | 96,600 |
2019/06/10 | 93 | 93 | 92 | 92 | 133,900 |
2019/06/07 | 92 | 93 | 91 | 91 | 253,200 |
2019/06/06 | 92 | 93 | 91 | 91 | 157,300 |
2019/06/05 | 91 | 93 | 91 | 93 | 315,100 |
2019/06/04 | 92 | 92 | 90 | 90 | 364,300 |
2019/06/03 | 93 | 93 | 91 | 91 | 265,200 |
2019/05/31 | 93 | 93 | 92 | 93 | 185,900 |
2019/05/30 | 96 | 96 | 93 | 93 | 420,700 |
2019/05/29 | 95 | 96 | 94 | 95 | 345,400 |
2019/05/28 | 94 | 97 | 94 | 95 | 474,000 |
2019/05/27 | 94 | 95 | 94 | 95 | 120,800 |
2019/05/24 | 94 | 95 | 93 | 95 | 304,400 |
2019/05/23 | 96 | 96 | 94 | 94 | 178,700 |
2019/05/22 | 97 | 97 | 95 | 95 | 287,000 |
2019/05/21 | 96 | 97 | 95 | 96 | 316,300 |
2019/05/20 | 97 | 97 | 96 | 97 | 100,800 |
2019/05/17 | 95 | 97 | 95 | 97 | 387,200 |
2019/05/16 | 97 | 97 | 95 | 96 | 330,900 |
2019/05/15 | 93 | 97 | 93 | 97 | 360,900 |
2019/05/14 | 91 | 94 | 90 | 93 | 588,200 |
2019/05/13 | 96 | 96 | 93 | 93 | 510,700 |
2019/05/10 | 97 | 99 | 97 | 98 | 343,200 |
2019/05/09 | 99 | 99 | 97 | 97 | 286,200 |
2019/05/08 | 100 | 100 | 98 | 98 | 429,900 |
2019/05/07 | 100 | 100 | 99 | 99 | 118,700 |
2019/04/26 | 101 | 101 | 100 | 100 | 273,400 |
2019/04/25 | 100 | 102 | 100 | 102 | 175,400 |
2019/04/24 | 102 | 102 | 100 | 101 | 353,000 |
2019/04/23 | 99 | 102 | 99 | 102 | 553,000 |
2019/04/22 | 100 | 100 | 99 | 99 | 120,300 |
2019/04/19 | 100 | 101 | 99 | 99 | 363,200 |
2019/04/18 | 100 | 101 | 100 | 100 | 217,800 |
2019/04/17 | 102 | 102 | 101 | 101 | 270,600 |
2019/04/16 | 103 | 103 | 101 | 101 | 145,600 |
2019/04/15 | 102 | 103 | 101 | 103 | 417,600 |
2019/04/12 | 102 | 102 | 100 | 101 | 334,700 |
2019/04/11 | 101 | 102 | 101 | 101 | 76,700 |
2019/04/10 | 103 | 103 | 101 | 101 | 312,800 |
2019/04/09 | 104 | 104 | 102 | 104 | 499,300 |
2019/04/08 | 103 | 104 | 103 | 104 | 191,200 |
2019/04/05 | 103 | 104 | 103 | 103 | 144,900 |
2019/04/04 | 104 | 105 | 103 | 103 | 485,800 |
2019/04/03 | 104 | 105 | 103 | 103 | 606,300 |
2019/04/02 | 104 | 107 | 104 | 106 | 1,864,000 |
2019/04/01 | 101 | 104 | 100 | 104 | 1,487,000 |
2019/03/29 | 100 | 103 | 99 | 100 | 1,123,600 |
2019/03/28 | 100 | 101 | 99 | 99 | 801,800 |
2019/03/27 | 103 | 103 | 100 | 101 | 647,900 |
2019/03/26 | 102 | 104 | 102 | 104 | 702,600 |
2019/03/25 | 102 | 103 | 101 | 102 | 821,200 |
2019/03/22 | 104 | 105 | 102 | 105 | 1,692,800 |
2019/03/20 | 107 | 111 | 102 | 104 | 7,664,600 |
2019/03/19 | 99 | 100 | 98 | 98 | 679,700 |
2019/03/18 | 100 | 101 | 99 | 99 | 740,700 |
2019/03/15 | 100 | 101 | 99 | 99 | 352,000 |
2019/03/14 | 99 | 101 | 99 | 99 | 454,300 |
2019/03/13 | 101 | 101 | 99 | 99 | 174,600 |
2019/03/12 | 99 | 101 | 99 | 101 | 470,700 |
2019/03/11 | 99 | 100 | 99 | 99 | 290,700 |
2019/03/08 | 101 | 101 | 98 | 99 | 1,966,200 |
2019/03/07 | 106 | 106 | 103 | 103 | 487,000 |
2019/03/06 | 106 | 107 | 105 | 106 | 351,800 |
2019/03/05 | 105 | 107 | 104 | 105 | 434,500 |
2019/03/04 | 103 | 107 | 103 | 105 | 996,300 |
2019/03/01 | 101 | 103 | 101 | 103 | 698,400 |
2019/02/28 | 102 | 102 | 101 | 101 | 233,500 |
2019/02/27 | 100 | 102 | 100 | 101 | 376,300 |
2019/02/26 | 101 | 101 | 100 | 100 | 55,300 |
2019/02/25 | 100 | 101 | 100 | 100 | 302,300 |
2019/02/22 | 101 | 102 | 99 | 100 | 558,600 |
2019/02/21 | 102 | 102 | 101 | 101 | 227,500 |
2019/02/20 | 102 | 103 | 101 | 101 | 322,100 |
2019/02/19 | 100 | 102 | 100 | 101 | 201,400 |
2019/02/18 | 99 | 101 | 99 | 100 | 271,100 |
2019/02/15 | 100 | 100 | 96 | 98 | 811,100 |
2019/02/14 | 99 | 101 | 99 | 99 | 347,000 |
2019/02/13 | 98 | 101 | 98 | 99 | 413,800 |
2019/02/12 | 98 | 99 | 97 | 98 | 411,000 |
2019/02/08 | 100 | 100 | 98 | 98 | 376,600 |
2019/02/07 | 101 | 102 | 99 | 100 | 365,600 |
2019/02/06 | 101 | 102 | 101 | 101 | 234,500 |
2019/02/05 | 100 | 103 | 100 | 101 | 524,400 |
2019/02/04 | 99 | 102 | 99 | 101 | 837,900 |
2019/02/01 | 98 | 99 | 97 | 98 | 641,100 |
2019/01/31 | 97 | 99 | 96 | 97 | 613,100 |
2019/01/30 | 96 | 97 | 96 | 96 | 344,700 |
2019/01/29 | 96 | 97 | 96 | 96 | 166,400 |
2019/01/28 | 97 | 97 | 96 | 96 | 232,300 |
2019/01/25 | 96 | 98 | 96 | 96 | 641,300 |
2019/01/24 | 96 | 96 | 95 | 95 | 212,400 |
2019/01/23 | 96 | 96 | 94 | 95 | 274,700 |
2019/01/22 | 97 | 97 | 95 | 95 | 174,200 |
2019/01/21 | 97 | 97 | 95 | 96 | 391,600 |
2019/01/18 | 97 | 98 | 95 | 95 | 799,300 |
2019/01/17 | 98 | 98 | 96 | 96 | 227,400 |
2019/01/16 | 96 | 98 | 96 | 97 | 440,300 |
2019/01/15 | 94 | 96 | 94 | 96 | 737,900 |
2019/01/11 | 94 | 95 | 93 | 95 | 329,600 |
2019/01/10 | 94 | 94 | 93 | 94 | 423,000 |
2019/01/09 | 95 | 95 | 93 | 94 | 424,100 |
2019/01/08 | 94 | 95 | 93 | 93 | 315,200 |
2019/01/07 | 93 | 94 | 91 | 94 | 1,070,900 |
2019/01/04 | 88 | 90 | 86 | 89 | 488,900 |