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 |
---|---|---|---|---|---|
2022/12/30 | 84 | 87 | 84 | 85 | 829,300 |
2022/12/29 | 83 | 84 | 82 | 84 | 611,000 |
2022/12/28 | 85 | 85 | 81 | 83 | 2,667,700 |
2022/12/27 | 86 | 87 | 85 | 85 | 652,100 |
2022/12/26 | 86 | 87 | 85 | 86 | 620,300 |
2022/12/23 | 86 | 87 | 85 | 85 | 653,700 |
2022/12/22 | 87 | 88 | 86 | 86 | 863,800 |
2022/12/21 | 86 | 87 | 85 | 86 | 1,676,300 |
2022/12/20 | 86 | 88 | 86 | 86 | 1,357,800 |
2022/12/19 | 88 | 88 | 86 | 86 | 1,809,800 |
2022/12/16 | 88 | 89 | 88 | 88 | 644,300 |
2022/12/15 | 89 | 90 | 89 | 89 | 1,017,500 |
2022/12/14 | 90 | 90 | 88 | 89 | 1,056,800 |
2022/12/13 | 91 | 91 | 89 | 89 | 777,500 |
2022/12/12 | 89 | 91 | 89 | 90 | 718,700 |
2022/12/09 | 89 | 91 | 89 | 90 | 777,900 |
2022/12/08 | 90 | 91 | 88 | 89 | 1,509,000 |
2022/12/07 | 91 | 92 | 90 | 90 | 1,412,200 |
2022/12/06 | 95 | 95 | 90 | 91 | 2,550,600 |
2022/12/05 | 93 | 95 | 92 | 94 | 3,033,400 |
2022/12/02 | 95 | 97 | 88 | 92 | 6,095,300 |
2022/12/01 | 89 | 91 | 88 | 91 | 1,007,900 |
2022/11/30 | 90 | 90 | 88 | 88 | 1,021,400 |
2022/11/29 | 89 | 90 | 86 | 89 | 1,704,300 |
2022/11/28 | 90 | 90 | 88 | 88 | 851,300 |
2022/11/25 | 89 | 90 | 87 | 89 | 973,700 |
2022/11/24 | 85 | 95 | 84 | 89 | 3,549,200 |
2022/11/22 | 84 | 85 | 83 | 85 | 464,700 |
2022/11/21 | 84 | 84 | 83 | 83 | 826,900 |
2022/11/18 | 86 | 86 | 84 | 84 | 644,300 |
2022/11/17 | 87 | 87 | 85 | 85 | 558,300 |
2022/11/16 | 88 | 88 | 86 | 86 | 524,200 |
2022/11/15 | 86 | 88 | 85 | 87 | 733,800 |
2022/11/14 | 85 | 91 | 85 | 85 | 1,887,700 |
2022/11/11 | 84 | 86 | 83 | 84 | 1,075,500 |
2022/11/10 | 86 | 87 | 84 | 84 | 1,704,600 |
2022/11/09 | 87 | 88 | 86 | 87 | 1,201,000 |
2022/11/08 | 87 | 88 | 86 | 88 | 1,512,000 |
2022/11/07 | 86 | 88 | 86 | 87 | 845,300 |
2022/11/04 | 85 | 87 | 85 | 86 | 778,100 |
2022/11/02 | 83 | 86 | 83 | 86 | 2,017,900 |
2022/11/01 | 82 | 84 | 82 | 84 | 561,400 |
2022/10/31 | 82 | 83 | 81 | 81 | 854,600 |
2022/10/28 | 85 | 85 | 81 | 81 | 2,592,400 |
2022/10/27 | 86 | 86 | 85 | 85 | 428,000 |
2022/10/26 | 84 | 86 | 84 | 86 | 520,400 |
2022/10/25 | 84 | 85 | 83 | 85 | 520,300 |
2022/10/24 | 86 | 86 | 83 | 84 | 1,750,500 |
2022/10/21 | 85 | 86 | 85 | 85 | 317,700 |
2022/10/20 | 86 | 87 | 85 | 86 | 1,209,200 |
2022/10/19 | 86 | 87 | 85 | 86 | 517,300 |
2022/10/18 | 86 | 87 | 85 | 85 | 1,016,400 |
2022/10/17 | 87 | 87 | 85 | 86 | 792,600 |
2022/10/14 | 88 | 89 | 87 | 88 | 1,145,200 |
2022/10/13 | 90 | 91 | 87 | 87 | 1,131,500 |
2022/10/12 | 90 | 91 | 87 | 91 | 2,791,700 |
2022/10/11 | 93 | 94 | 90 | 91 | 1,695,700 |
2022/10/07 | 94 | 95 | 93 | 94 | 663,600 |
2022/10/06 | 95 | 96 | 94 | 94 | 988,600 |
2022/10/05 | 96 | 97 | 93 | 94 | 969,200 |
2022/10/04 | 91 | 97 | 91 | 96 | 2,187,200 |
2022/10/03 | 92 | 92 | 89 | 91 | 1,520,700 |
2022/09/30 | 91 | 93 | 90 | 91 | 1,151,700 |
2022/09/29 | 92 | 93 | 91 | 92 | 1,260,900 |
2022/09/28 | 91 | 92 | 89 | 90 | 3,068,000 |
2022/09/27 | 90 | 93 | 89 | 91 | 1,566,400 |
2022/09/26 | 93 | 93 | 89 | 89 | 2,482,300 |
2022/09/22 | 94 | 94 | 92 | 93 | 1,293,200 |
2022/09/21 | 95 | 95 | 93 | 93 | 2,113,300 |
2022/09/20 | 96 | 97 | 95 | 95 | 724,100 |
2022/09/16 | 98 | 98 | 95 | 96 | 3,103,200 |
2022/09/15 | 97 | 98 | 97 | 97 | 363,800 |
2022/09/14 | 98 | 98 | 96 | 97 | 955,000 |
2022/09/13 | 98 | 99 | 98 | 99 | 583,200 |
2022/09/12 | 99 | 99 | 98 | 98 | 970,200 |
2022/09/09 | 98 | 99 | 98 | 98 | 881,800 |
2022/09/08 | 98 | 99 | 96 | 98 | 1,194,900 |
2022/09/07 | 98 | 99 | 96 | 97 | 2,353,800 |
2022/09/06 | 99 | 100 | 98 | 99 | 1,620,600 |
2022/09/05 | 98 | 99 | 96 | 98 | 1,409,500 |
2022/09/02 | 101 | 101 | 96 | 98 | 5,001,100 |
2022/09/01 | 101 | 102 | 100 | 100 | 1,015,100 |
2022/08/31 | 101 | 102 | 101 | 101 | 1,416,200 |
2022/08/30 | 102 | 103 | 102 | 103 | 1,067,000 |
2022/08/29 | 102 | 103 | 101 | 101 | 1,356,200 |
2022/08/26 | 103 | 105 | 102 | 103 | 1,721,300 |
2022/08/25 | 104 | 104 | 102 | 103 | 857,900 |
2022/08/24 | 104 | 105 | 102 | 103 | 1,281,600 |
2022/08/23 | 105 | 105 | 102 | 103 | 1,375,900 |
2022/08/22 | 107 | 107 | 104 | 104 | 1,266,900 |
2022/08/19 | 104 | 107 | 103 | 106 | 3,032,100 |
2022/08/18 | 103 | 104 | 102 | 103 | 2,027,200 |
2022/08/17 | 100 | 104 | 100 | 103 | 2,380,300 |
2022/08/16 | 101 | 101 | 99 | 99 | 2,169,300 |
2022/08/15 | 102 | 102 | 101 | 101 | 1,695,500 |
2022/08/12 | 100 | 102 | 100 | 101 | 2,249,200 |
2022/08/10 | 101 | 102 | 99 | 99 | 3,048,700 |
2022/08/09 | 104 | 105 | 102 | 102 | 2,152,000 |
2022/08/08 | 101 | 105 | 99 | 105 | 3,666,300 |
2022/08/05 | 104 | 105 | 98 | 101 | 8,268,500 |
2022/08/04 | 119 | 120 | 101 | 103 | 13,413,400 |
2022/08/03 | 118 | 118 | 116 | 118 | 1,147,600 |
2022/08/02 | 119 | 119 | 117 | 118 | 1,217,300 |
2022/08/01 | 120 | 120 | 118 | 120 | 731,700 |
2022/07/29 | 121 | 122 | 120 | 121 | 1,236,100 |
2022/07/28 | 121 | 122 | 120 | 122 | 1,516,800 |
2022/07/27 | 121 | 121 | 119 | 120 | 1,185,300 |
2022/07/26 | 119 | 121 | 119 | 120 | 1,148,700 |
2022/07/25 | 120 | 120 | 117 | 119 | 1,642,100 |
2022/07/22 | 122 | 122 | 119 | 120 | 1,996,800 |
2022/07/21 | 119 | 122 | 119 | 122 | 1,552,100 |
2022/07/20 | 118 | 121 | 118 | 119 | 1,929,300 |
2022/07/19 | 118 | 118 | 116 | 118 | 793,400 |
2022/07/15 | 117 | 118 | 116 | 116 | 878,400 |
2022/07/14 | 116 | 118 | 115 | 118 | 1,019,600 |
2022/07/13 | 116 | 116 | 113 | 116 | 1,882,800 |
2022/07/12 | 119 | 119 | 115 | 115 | 1,330,500 |
2022/07/11 | 118 | 122 | 117 | 119 | 1,664,400 |
2022/07/08 | 115 | 118 | 115 | 116 | 2,784,200 |
2022/07/07 | 118 | 118 | 113 | 114 | 3,089,800 |
2022/07/06 | 121 | 122 | 116 | 118 | 3,784,100 |
2022/07/05 | 120 | 122 | 118 | 122 | 2,476,800 |
2022/07/04 | 117 | 119 | 116 | 118 | 1,760,300 |
2022/07/01 | 116 | 118 | 115 | 117 | 1,203,500 |
2022/06/30 | 118 | 119 | 116 | 116 | 1,532,700 |
2022/06/29 | 117 | 121 | 117 | 120 | 1,703,900 |
2022/06/28 | 116 | 120 | 116 | 118 | 1,679,300 |
2022/06/27 | 118 | 119 | 117 | 117 | 836,500 |
2022/06/24 | 116 | 117 | 114 | 117 | 1,643,400 |
2022/06/23 | 115 | 117 | 114 | 115 | 1,678,000 |
2022/06/22 | 119 | 119 | 114 | 117 | 2,339,200 |
2022/06/21 | 116 | 119 | 115 | 117 | 2,317,600 |
2022/06/20 | 122 | 122 | 112 | 115 | 5,349,700 |
2022/06/17 | 122 | 123 | 120 | 121 | 4,427,900 |
2022/06/16 | 126 | 127 | 123 | 123 | 2,938,300 |
2022/06/15 | 128 | 128 | 125 | 125 | 1,744,900 |
2022/06/14 | 126 | 128 | 126 | 128 | 3,201,900 |
2022/06/13 | 129 | 130 | 128 | 128 | 1,255,900 |
2022/06/10 | 134 | 134 | 129 | 131 | 2,152,500 |
2022/06/09 | 134 | 135 | 132 | 135 | 1,602,000 |
2022/06/08 | 134 | 135 | 132 | 134 | 2,574,500 |
2022/06/07 | 131 | 134 | 130 | 134 | 3,577,900 |
2022/06/06 | 126 | 130 | 126 | 129 | 2,442,800 |
2022/06/03 | 127 | 128 | 125 | 126 | 2,530,000 |
2022/06/02 | 129 | 129 | 125 | 126 | 2,540,500 |
2022/06/01 | 127 | 130 | 126 | 129 | 2,340,700 |
2022/05/31 | 126 | 127 | 125 | 127 | 2,482,000 |
2022/05/30 | 127 | 127 | 125 | 127 | 1,881,700 |
2022/05/27 | 127 | 128 | 124 | 125 | 2,737,100 |
2022/05/26 | 131 | 131 | 126 | 126 | 2,384,400 |
2022/05/25 | 134 | 134 | 129 | 130 | 2,223,100 |
2022/05/24 | 139 | 139 | 132 | 133 | 4,125,800 |
2022/05/23 | 134 | 139 | 131 | 139 | 3,954,400 |
2022/05/20 | 130 | 134 | 129 | 132 | 3,110,500 |
2022/05/19 | 128 | 132 | 126 | 131 | 2,887,500 |
2022/05/18 | 123 | 133 | 123 | 133 | 4,371,900 |
2022/05/17 | 126 | 128 | 124 | 124 | 2,193,000 |
2022/05/16 | 133 | 133 | 126 | 126 | 3,479,700 |
2022/05/13 | 127 | 131 | 124 | 130 | 3,490,600 |
2022/05/12 | 129 | 131 | 127 | 127 | 1,859,200 |
2022/05/11 | 133 | 134 | 127 | 129 | 2,908,300 |
2022/05/10 | 134 | 135 | 130 | 134 | 1,696,000 |
2022/05/09 | 139 | 139 | 134 | 134 | 1,276,800 |
2022/05/06 | 138 | 141 | 137 | 139 | 1,354,500 |
2022/05/02 | 135 | 137 | 133 | 137 | 1,525,100 |
2022/04/28 | 133 | 137 | 133 | 137 | 1,033,300 |
2022/04/27 | 133 | 136 | 132 | 134 | 1,790,100 |
2022/04/26 | 136 | 136 | 131 | 135 | 2,556,100 |
2022/04/25 | 137 | 138 | 134 | 135 | 2,914,300 |
2022/04/22 | 141 | 142 | 139 | 140 | 1,768,400 |
2022/04/21 | 145 | 145 | 141 | 143 | 1,712,500 |
2022/04/20 | 145 | 146 | 143 | 144 | 2,053,200 |
2022/04/19 | 142 | 147 | 142 | 147 | 2,776,000 |
2022/04/18 | 143 | 143 | 139 | 143 | 1,323,800 |
2022/04/15 | 146 | 147 | 144 | 144 | 1,509,900 |
2022/04/14 | 144 | 147 | 143 | 146 | 2,127,200 |
2022/04/13 | 142 | 143 | 141 | 143 | 1,252,500 |
2022/04/12 | 144 | 144 | 138 | 140 | 3,113,000 |
2022/04/11 | 148 | 150 | 145 | 146 | 2,788,000 |
2022/04/08 | 140 | 144 | 139 | 143 | 2,315,500 |
2022/04/07 | 144 | 144 | 137 | 139 | 3,170,500 |
2022/04/06 | 143 | 146 | 142 | 144 | 2,841,100 |
2022/04/05 | 141 | 144 | 141 | 142 | 1,412,900 |
2022/04/04 | 142 | 142 | 139 | 141 | 967,900 |
2022/04/01 | 144 | 144 | 140 | 142 | 1,655,300 |
2022/03/31 | 145 | 147 | 143 | 144 | 1,656,500 |
2022/03/30 | 148 | 148 | 141 | 144 | 2,955,800 |
2022/03/29 | 151 | 152 | 148 | 152 | 3,034,600 |
2022/03/28 | 157 | 158 | 153 | 153 | 2,144,500 |
2022/03/25 | 161 | 161 | 156 | 157 | 2,344,500 |
2022/03/24 | 157 | 159 | 155 | 159 | 2,660,900 |
2022/03/23 | 158 | 158 | 153 | 157 | 2,388,500 |
2022/03/22 | 157 | 162 | 156 | 158 | 3,757,300 |
2022/03/18 | 155 | 156 | 151 | 154 | 2,505,200 |
2022/03/17 | 148 | 154 | 148 | 152 | 2,089,400 |
2022/03/16 | 149 | 150 | 147 | 148 | 1,499,200 |
2022/03/15 | 153 | 154 | 146 | 149 | 3,864,000 |
2022/03/14 | 157 | 157 | 151 | 154 | 2,975,000 |
2022/03/11 | 157 | 163 | 157 | 161 | 2,876,100 |
2022/03/10 | 153 | 158 | 149 | 157 | 4,771,600 |
2022/03/09 | 168 | 170 | 156 | 158 | 6,545,800 |
2022/03/08 | 184 | 184 | 159 | 163 | 9,859,300 |
2022/03/07 | 180 | 197 | 178 | 189 | 17,491,300 |
2022/03/04 | 162 | 170 | 161 | 170 | 8,619,900 |
2022/03/03 | 158 | 168 | 158 | 164 | 13,832,500 |
2022/03/02 | 143 | 154 | 141 | 153 | 8,553,000 |
2022/03/01 | 140 | 142 | 138 | 141 | 1,605,300 |
2022/02/28 | 139 | 141 | 137 | 139 | 1,909,400 |
2022/02/25 | 139 | 140 | 136 | 138 | 1,546,600 |
2022/02/24 | 134 | 138 | 134 | 138 | 2,086,200 |
2022/02/22 | 134 | 135 | 133 | 133 | 1,027,700 |
2022/02/21 | 137 | 137 | 134 | 135 | 1,429,200 |
2022/02/18 | 137 | 139 | 136 | 137 | 1,513,600 |
2022/02/17 | 139 | 141 | 138 | 138 | 1,541,400 |
2022/02/16 | 140 | 141 | 138 | 141 | 1,730,900 |
2022/02/15 | 142 | 142 | 138 | 138 | 1,843,000 |
2022/02/14 | 140 | 144 | 138 | 143 | 2,276,600 |
2022/02/10 | 143 | 144 | 141 | 142 | 1,820,200 |
2022/02/09 | 139 | 143 | 139 | 141 | 1,754,700 |
2022/02/08 | 141 | 142 | 138 | 142 | 1,702,200 |
2022/02/07 | 137 | 142 | 137 | 140 | 2,438,500 |
2022/02/04 | 133 | 137 | 132 | 134 | 3,543,800 |
2022/02/03 | 132 | 134 | 131 | 133 | 1,396,900 |
2022/02/02 | 130 | 133 | 129 | 133 | 1,028,600 |
2022/02/01 | 129 | 130 | 127 | 129 | 1,473,300 |
2022/01/31 | 130 | 131 | 127 | 129 | 1,436,000 |
2022/01/28 | 126 | 129 | 125 | 129 | 1,065,000 |
2022/01/27 | 128 | 129 | 124 | 124 | 2,003,300 |
2022/01/26 | 128 | 131 | 128 | 128 | 1,233,100 |
2022/01/25 | 134 | 134 | 128 | 129 | 2,823,000 |
2022/01/24 | 133 | 136 | 131 | 135 | 1,114,200 |
2022/01/21 | 132 | 134 | 130 | 133 | 1,661,600 |
2022/01/20 | 133 | 136 | 131 | 134 | 1,640,200 |
2022/01/19 | 135 | 138 | 133 | 135 | 2,087,400 |
2022/01/18 | 142 | 142 | 136 | 137 | 2,241,500 |
2022/01/17 | 140 | 143 | 140 | 141 | 1,658,500 |
2022/01/14 | 139 | 140 | 135 | 140 | 1,393,000 |
2022/01/13 | 142 | 142 | 139 | 139 | 1,371,500 |
2022/01/12 | 137 | 142 | 137 | 141 | 2,111,500 |
2022/01/11 | 136 | 139 | 135 | 136 | 1,864,600 |
2022/01/07 | 135 | 136 | 133 | 135 | 1,807,700 |
2022/01/06 | 134 | 136 | 132 | 132 | 1,687,700 |
2022/01/05 | 130 | 135 | 130 | 134 | 2,319,900 |
2022/01/04 | 132 | 132 | 128 | 129 | 2,225,000 |