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 |
---|---|---|---|---|---|
2020/12/30 | 90 | 91 | 86 | 89 | 5,862,800 |
2020/12/29 | 85 | 90 | 82 | 89 | 12,242,900 |
2020/12/28 | 82 | 92 | 81 | 85 | 24,381,300 |
2020/12/25 | 70 | 85 | 70 | 80 | 18,432,100 |
2020/12/24 | 70 | 71 | 69 | 70 | 1,023,800 |
2020/12/23 | 70 | 71 | 70 | 70 | 437,900 |
2020/12/22 | 71 | 71 | 70 | 71 | 1,007,600 |
2020/12/21 | 73 | 73 | 71 | 72 | 1,115,000 |
2020/12/18 | 74 | 74 | 72 | 72 | 1,102,900 |
2020/12/17 | 75 | 75 | 73 | 75 | 1,299,100 |
2020/12/16 | 72 | 75 | 71 | 75 | 2,056,800 |
2020/12/15 | 70 | 72 | 70 | 72 | 714,000 |
2020/12/14 | 71 | 71 | 70 | 71 | 499,500 |
2020/12/11 | 70 | 71 | 70 | 71 | 383,500 |
2020/12/10 | 71 | 72 | 70 | 70 | 909,800 |
2020/12/09 | 72 | 72 | 71 | 72 | 297,700 |
2020/12/08 | 71 | 72 | 71 | 72 | 377,900 |
2020/12/07 | 72 | 72 | 71 | 72 | 438,000 |
2020/12/04 | 71 | 72 | 71 | 72 | 346,600 |
2020/12/03 | 70 | 72 | 69 | 72 | 1,250,200 |
2020/12/02 | 70 | 71 | 70 | 70 | 1,061,100 |
2020/12/01 | 71 | 72 | 70 | 70 | 696,400 |
2020/11/30 | 72 | 72 | 70 | 71 | 919,500 |
2020/11/27 | 72 | 73 | 71 | 72 | 623,300 |
2020/11/26 | 71 | 72 | 71 | 72 | 556,200 |
2020/11/25 | 72 | 73 | 71 | 72 | 1,178,300 |
2020/11/24 | 72 | 73 | 71 | 71 | 629,300 |
2020/11/20 | 70 | 72 | 70 | 72 | 294,600 |
2020/11/19 | 71 | 72 | 70 | 71 | 1,087,200 |
2020/11/18 | 73 | 73 | 71 | 71 | 1,161,200 |
2020/11/17 | 70 | 74 | 69 | 73 | 2,162,500 |
2020/11/16 | 70 | 72 | 69 | 70 | 1,387,900 |
2020/11/13 | 71 | 71 | 69 | 70 | 1,320,100 |
2020/11/12 | 71 | 73 | 71 | 71 | 2,293,600 |
2020/11/11 | 71 | 72 | 70 | 70 | 1,651,300 |
2020/11/10 | 73 | 73 | 70 | 71 | 1,288,600 |
2020/11/09 | 75 | 75 | 71 | 72 | 2,484,300 |
2020/11/06 | 68 | 75 | 67 | 73 | 4,713,900 |
2020/11/05 | 67 | 69 | 66 | 67 | 1,348,800 |
2020/11/04 | 67 | 68 | 65 | 68 | 1,155,600 |
2020/11/02 | 65 | 67 | 63 | 66 | 2,153,600 |
2020/10/30 | 70 | 70 | 65 | 65 | 2,698,600 |
2020/10/29 | 67 | 71 | 66 | 70 | 1,303,600 |
2020/10/28 | 66 | 69 | 66 | 68 | 938,600 |
2020/10/27 | 67 | 67 | 65 | 67 | 989,100 |
2020/10/26 | 68 | 69 | 67 | 68 | 1,181,000 |
2020/10/23 | 71 | 71 | 67 | 69 | 1,603,100 |
2020/10/22 | 72 | 73 | 69 | 70 | 2,472,900 |
2020/10/21 | 71 | 75 | 69 | 72 | 5,212,900 |
2020/10/20 | 75 | 82 | 68 | 68 | 16,361,900 |
2020/10/19 | 64 | 64 | 63 | 64 | 96,400 |
2020/10/16 | 63 | 64 | 63 | 63 | 134,400 |
2020/10/15 | 63 | 64 | 63 | 63 | 175,000 |
2020/10/14 | 65 | 65 | 63 | 63 | 777,800 |
2020/10/13 | 64 | 65 | 64 | 65 | 242,500 |
2020/10/12 | 63 | 65 | 63 | 64 | 385,300 |
2020/10/09 | 64 | 64 | 63 | 63 | 135,800 |
2020/10/08 | 63 | 64 | 63 | 64 | 161,500 |
2020/10/07 | 63 | 64 | 63 | 64 | 116,100 |
2020/10/06 | 63 | 64 | 63 | 63 | 135,500 |
2020/10/05 | 62 | 64 | 62 | 64 | 269,900 |
2020/10/02 | 62 | 64 | 62 | 62 | 622,400 |
2020/09/30 | 63 | 64 | 62 | 62 | 358,600 |
2020/09/29 | 63 | 64 | 62 | 64 | 444,200 |
2020/09/28 | 61 | 65 | 60 | 63 | 2,250,700 |
2020/09/25 | 61 | 61 | 60 | 60 | 199,500 |
2020/09/24 | 61 | 62 | 60 | 60 | 451,400 |
2020/09/23 | 62 | 62 | 61 | 61 | 266,000 |
2020/09/18 | 61 | 62 | 61 | 61 | 580,700 |
2020/09/17 | 62 | 63 | 61 | 61 | 622,100 |
2020/09/16 | 62 | 63 | 62 | 62 | 117,400 |
2020/09/15 | 63 | 63 | 62 | 62 | 98,300 |
2020/09/14 | 62 | 63 | 62 | 63 | 169,300 |
2020/09/11 | 62 | 63 | 62 | 63 | 196,100 |
2020/09/10 | 61 | 63 | 61 | 62 | 447,700 |
2020/09/09 | 62 | 62 | 61 | 61 | 271,800 |
2020/09/08 | 62 | 62 | 61 | 62 | 201,900 |
2020/09/07 | 61 | 62 | 60 | 61 | 488,800 |
2020/09/04 | 61 | 62 | 61 | 61 | 200,600 |
2020/09/03 | 62 | 62 | 61 | 61 | 211,200 |
2020/09/02 | 62 | 62 | 61 | 62 | 227,600 |
2020/09/01 | 62 | 62 | 61 | 61 | 337,500 |
2020/08/31 | 63 | 63 | 62 | 62 | 157,000 |
2020/08/28 | 63 | 64 | 61 | 62 | 923,100 |
2020/08/27 | 63 | 63 | 62 | 62 | 98,200 |
2020/08/26 | 62 | 63 | 62 | 63 | 126,200 |
2020/08/25 | 63 | 64 | 62 | 63 | 250,400 |
2020/08/24 | 64 | 64 | 62 | 62 | 269,200 |
2020/08/21 | 63 | 64 | 62 | 63 | 206,300 |
2020/08/20 | 63 | 64 | 62 | 63 | 259,700 |
2020/08/19 | 65 | 65 | 62 | 63 | 450,700 |
2020/08/18 | 65 | 65 | 64 | 64 | 133,300 |
2020/08/17 | 65 | 66 | 64 | 64 | 240,800 |
2020/08/14 | 65 | 65 | 64 | 65 | 105,300 |
2020/08/13 | 65 | 66 | 64 | 65 | 340,900 |
2020/08/12 | 62 | 65 | 62 | 65 | 515,400 |
2020/08/11 | 62 | 63 | 62 | 63 | 264,700 |
2020/08/07 | 61 | 62 | 61 | 62 | 268,900 |
2020/08/06 | 62 | 62 | 61 | 62 | 194,400 |
2020/08/05 | 62 | 62 | 60 | 62 | 403,900 |
2020/08/04 | 61 | 63 | 60 | 61 | 897,200 |
2020/08/03 | 60 | 62 | 60 | 61 | 262,800 |
2020/07/31 | 64 | 64 | 60 | 60 | 772,400 |
2020/07/30 | 64 | 65 | 64 | 64 | 205,300 |
2020/07/29 | 64 | 65 | 64 | 65 | 159,500 |
2020/07/28 | 64 | 65 | 64 | 64 | 180,300 |
2020/07/27 | 66 | 66 | 64 | 65 | 265,700 |
2020/07/22 | 66 | 66 | 65 | 66 | 202,600 |
2020/07/21 | 66 | 66 | 65 | 65 | 101,600 |
2020/07/20 | 64 | 66 | 64 | 66 | 168,300 |
2020/07/17 | 66 | 66 | 64 | 64 | 264,400 |
2020/07/16 | 65 | 67 | 65 | 65 | 344,000 |
2020/07/15 | 64 | 67 | 64 | 66 | 849,900 |
2020/07/14 | 63 | 64 | 63 | 63 | 112,400 |
2020/07/13 | 62 | 64 | 62 | 64 | 386,300 |
2020/07/10 | 62 | 63 | 62 | 62 | 238,900 |
2020/07/09 | 65 | 65 | 62 | 62 | 923,900 |
2020/07/08 | 64 | 66 | 64 | 65 | 408,500 |
2020/07/07 | 65 | 65 | 63 | 64 | 395,800 |
2020/07/06 | 63 | 65 | 62 | 65 | 570,600 |
2020/07/03 | 63 | 63 | 62 | 63 | 361,800 |
2020/07/02 | 67 | 70 | 62 | 62 | 3,021,000 |
2020/07/01 | 68 | 69 | 67 | 67 | 451,000 |
2020/06/30 | 65 | 68 | 64 | 67 | 1,263,900 |
2020/06/29 | 65 | 66 | 64 | 65 | 427,900 |
2020/06/26 | 66 | 66 | 65 | 66 | 415,000 |
2020/06/25 | 66 | 66 | 65 | 65 | 345,400 |
2020/06/24 | 65 | 67 | 65 | 67 | 712,000 |
2020/06/23 | 65 | 66 | 64 | 65 | 1,139,600 |
2020/06/22 | 64 | 65 | 63 | 64 | 313,600 |
2020/06/19 | 64 | 65 | 63 | 65 | 662,900 |
2020/06/18 | 64 | 65 | 63 | 64 | 608,500 |
2020/06/17 | 65 | 66 | 64 | 65 | 543,400 |
2020/06/16 | 65 | 66 | 64 | 65 | 961,800 |
2020/06/15 | 65 | 66 | 62 | 63 | 512,600 |
2020/06/12 | 61 | 65 | 61 | 64 | 914,300 |
2020/06/11 | 68 | 69 | 65 | 65 | 1,030,100 |
2020/06/10 | 68 | 69 | 68 | 69 | 672,300 |
2020/06/09 | 70 | 71 | 67 | 69 | 1,707,300 |
2020/06/08 | 67 | 70 | 66 | 69 | 1,771,000 |
2020/06/05 | 63 | 67 | 63 | 65 | 870,900 |
2020/06/04 | 65 | 65 | 63 | 64 | 323,800 |
2020/06/03 | 63 | 65 | 63 | 65 | 1,039,700 |
2020/06/02 | 63 | 63 | 61 | 62 | 866,500 |
2020/06/01 | 64 | 64 | 61 | 63 | 809,300 |
2020/05/29 | 64 | 64 | 63 | 63 | 364,700 |
2020/05/28 | 66 | 66 | 63 | 64 | 1,014,600 |
2020/05/27 | 60 | 67 | 60 | 66 | 2,103,300 |
2020/05/26 | 60 | 62 | 59 | 62 | 693,600 |
2020/05/25 | 58 | 60 | 58 | 60 | 630,800 |
2020/05/22 | 59 | 59 | 57 | 58 | 393,200 |
2020/05/21 | 58 | 59 | 57 | 58 | 432,100 |
2020/05/20 | 57 | 58 | 57 | 58 | 202,200 |
2020/05/19 | 58 | 58 | 57 | 58 | 173,900 |
2020/05/18 | 57 | 58 | 55 | 57 | 671,900 |
2020/05/15 | 57 | 58 | 57 | 57 | 82,400 |
2020/05/14 | 59 | 59 | 57 | 57 | 313,400 |
2020/05/13 | 58 | 60 | 58 | 60 | 261,500 |
2020/05/12 | 60 | 60 | 58 | 59 | 445,700 |
2020/05/11 | 58 | 60 | 58 | 60 | 492,300 |
2020/05/08 | 57 | 58 | 56 | 58 | 268,800 |
2020/05/07 | 55 | 57 | 55 | 57 | 228,500 |
2020/05/01 | 56 | 57 | 55 | 56 | 450,200 |
2020/04/30 | 56 | 57 | 55 | 56 | 707,800 |
2020/04/28 | 55 | 56 | 55 | 56 | 337,400 |
2020/04/27 | 55 | 55 | 54 | 55 | 571,500 |
2020/04/24 | 56 | 56 | 54 | 54 | 1,990,300 |
2020/04/23 | 58 | 58 | 55 | 56 | 1,209,600 |
2020/04/22 | 59 | 59 | 57 | 58 | 237,800 |
2020/04/21 | 60 | 61 | 57 | 59 | 1,031,000 |
2020/04/20 | 60 | 61 | 59 | 61 | 358,300 |
2020/04/17 | 61 | 61 | 59 | 60 | 559,300 |
2020/04/16 | 59 | 61 | 59 | 61 | 735,700 |
2020/04/15 | 60 | 60 | 59 | 60 | 194,700 |
2020/04/14 | 60 | 60 | 59 | 60 | 212,700 |
2020/04/13 | 60 | 60 | 58 | 60 | 340,600 |
2020/04/10 | 60 | 60 | 59 | 60 | 223,200 |
2020/04/09 | 59 | 60 | 58 | 59 | 342,700 |
2020/04/08 | 55 | 59 | 55 | 59 | 613,600 |
2020/04/07 | 55 | 57 | 54 | 55 | 699,600 |
2020/04/06 | 53 | 55 | 52 | 54 | 927,300 |
2020/04/03 | 55 | 56 | 53 | 54 | 537,800 |
2020/04/02 | 57 | 58 | 55 | 55 | 769,400 |
2020/04/01 | 60 | 61 | 59 | 59 | 733,900 |
2020/03/31 | 62 | 63 | 60 | 61 | 569,300 |
2020/03/30 | 62 | 63 | 61 | 63 | 367,700 |
2020/03/27 | 63 | 63 | 61 | 63 | 649,400 |
2020/03/26 | 61 | 62 | 60 | 62 | 650,400 |
2020/03/25 | 64 | 65 | 60 | 62 | 1,561,300 |
2020/03/24 | 61 | 64 | 61 | 64 | 647,900 |
2020/03/23 | 61 | 62 | 60 | 62 | 786,700 |
2020/03/19 | 61 | 62 | 60 | 61 | 383,100 |
2020/03/18 | 59 | 62 | 59 | 61 | 1,186,700 |
2020/03/17 | 52 | 60 | 51 | 59 | 1,575,200 |
2020/03/16 | 53 | 55 | 52 | 53 | 595,200 |
2020/03/13 | 51 | 54 | 51 | 52 | 1,553,800 |
2020/03/12 | 58 | 60 | 56 | 57 | 890,800 |
2020/03/11 | 59 | 61 | 58 | 59 | 610,100 |
2020/03/10 | 56 | 59 | 54 | 58 | 2,254,000 |
2020/03/09 | 61 | 62 | 58 | 59 | 1,497,000 |
2020/03/06 | 65 | 65 | 63 | 63 | 797,200 |
2020/03/05 | 66 | 67 | 65 | 65 | 400,700 |
2020/03/04 | 65 | 67 | 65 | 65 | 827,900 |
2020/03/03 | 70 | 71 | 65 | 65 | 765,900 |
2020/03/02 | 65 | 70 | 63 | 69 | 1,442,300 |
2020/02/28 | 67 | 68 | 64 | 65 | 1,400,500 |
2020/02/27 | 70 | 72 | 69 | 69 | 708,000 |
2020/02/26 | 72 | 72 | 70 | 70 | 856,500 |
2020/02/25 | 73 | 73 | 71 | 72 | 889,900 |
2020/02/21 | 76 | 76 | 75 | 75 | 208,700 |
2020/02/20 | 76 | 76 | 75 | 76 | 185,000 |
2020/02/19 | 75 | 76 | 75 | 75 | 203,600 |
2020/02/18 | 75 | 76 | 75 | 75 | 466,300 |
2020/02/17 | 77 | 78 | 75 | 76 | 864,100 |
2020/02/14 | 77 | 78 | 77 | 77 | 336,000 |
2020/02/13 | 77 | 79 | 77 | 78 | 241,300 |
2020/02/12 | 78 | 79 | 77 | 77 | 263,400 |
2020/02/10 | 77 | 79 | 77 | 78 | 387,600 |
2020/02/07 | 79 | 80 | 77 | 77 | 469,900 |
2020/02/06 | 80 | 81 | 78 | 79 | 1,492,500 |
2020/02/05 | 79 | 80 | 78 | 79 | 393,200 |
2020/02/04 | 79 | 79 | 76 | 79 | 710,100 |
2020/02/03 | 77 | 79 | 76 | 78 | 344,000 |
2020/01/31 | 78 | 79 | 77 | 79 | 455,000 |
2020/01/30 | 77 | 78 | 76 | 77 | 351,800 |
2020/01/29 | 77 | 78 | 76 | 78 | 378,700 |
2020/01/28 | 77 | 77 | 75 | 77 | 971,400 |
2020/01/27 | 79 | 79 | 77 | 77 | 840,400 |
2020/01/24 | 80 | 80 | 78 | 79 | 375,200 |
2020/01/23 | 79 | 80 | 78 | 80 | 434,000 |
2020/01/22 | 80 | 80 | 79 | 79 | 265,300 |
2020/01/21 | 80 | 80 | 79 | 79 | 113,300 |
2020/01/20 | 79 | 80 | 79 | 79 | 213,400 |
2020/01/17 | 80 | 80 | 79 | 79 | 170,100 |
2020/01/16 | 79 | 80 | 79 | 79 | 231,000 |
2020/01/15 | 79 | 80 | 79 | 79 | 94,600 |
2020/01/14 | 80 | 81 | 79 | 79 | 485,800 |
2020/01/10 | 81 | 81 | 80 | 80 | 233,500 |
2020/01/09 | 80 | 81 | 80 | 81 | 76,000 |
2020/01/08 | 80 | 81 | 80 | 80 | 291,300 |
2020/01/07 | 80 | 81 | 80 | 80 | 166,500 |
2020/01/06 | 80 | 82 | 80 | 81 | 759,800 |