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 |
|---|---|---|---|---|---|
| 2024/11/08 | 98 | 98 | 95 | 96 | 2,603,600 |
| 2024/11/07 | 97 | 100 | 95 | 98 | 3,398,000 |
| 2024/11/06 | 94 | 97 | 94 | 96 | 2,154,400 |
| 2024/11/05 | 95 | 95 | 93 | 93 | 1,289,200 |
| 2024/11/01 | 95 | 97 | 94 | 95 | 1,828,800 |
| 2024/10/31 | 96 | 98 | 96 | 96 | 1,415,500 |
| 2024/10/30 | 97 | 98 | 96 | 96 | 1,768,200 |
| 2024/10/29 | 96 | 98 | 96 | 97 | 1,692,800 |
| 2024/10/28 | 92 | 96 | 92 | 96 | 1,884,100 |
| 2024/10/25 | 92 | 93 | 91 | 93 | 1,095,800 |
| 2024/10/24 | 93 | 94 | 92 | 93 | 2,206,100 |
| 2024/10/23 | 94 | 95 | 93 | 94 | 2,677,200 |
| 2024/10/22 | 96 | 97 | 93 | 94 | 2,866,400 |
| 2024/10/21 | 96 | 97 | 95 | 96 | 834,400 |
| 2024/10/18 | 96 | 97 | 95 | 95 | 965,700 |
| 2024/10/17 | 98 | 99 | 96 | 96 | 1,428,300 |
| 2024/10/16 | 96 | 98 | 95 | 97 | 1,709,600 |
| 2024/10/15 | 97 | 98 | 96 | 98 | 1,295,400 |
| 2024/10/11 | 97 | 98 | 96 | 97 | 1,166,300 |
| 2024/10/10 | 98 | 99 | 97 | 97 | 1,416,100 |
| 2024/10/09 | 98 | 99 | 96 | 99 | 1,927,800 |
| 2024/10/08 | 101 | 102 | 98 | 98 | 2,597,200 |
| 2024/10/07 | 103 | 104 | 101 | 102 | 1,243,200 |
| 2024/10/04 | 102 | 104 | 101 | 102 | 1,673,600 |
| 2024/10/03 | 104 | 106 | 102 | 102 | 2,292,800 |
| 2024/10/02 | 101 | 105 | 100 | 101 | 3,002,300 |
| 2024/10/01 | 101 | 102 | 100 | 101 | 1,357,700 |
| 2024/09/30 | 100 | 101 | 98 | 99 | 2,407,500 |
| 2024/09/27 | 101 | 103 | 99 | 102 | 1,737,800 |
| 2024/09/26 | 100 | 102 | 100 | 102 | 1,274,100 |
| 2024/09/25 | 99 | 101 | 98 | 99 | 1,627,500 |
| 2024/09/24 | 99 | 99 | 96 | 98 | 2,898,800 |
| 2024/09/20 | 99 | 101 | 99 | 100 | 1,874,100 |
| 2024/09/19 | 97 | 99 | 96 | 99 | 2,128,300 |
| 2024/09/18 | 97 | 98 | 94 | 96 | 1,395,100 |
| 2024/09/17 | 98 | 99 | 95 | 96 | 1,331,900 |
| 2024/09/13 | 97 | 99 | 96 | 98 | 1,812,600 |
| 2024/09/12 | 96 | 98 | 95 | 97 | 1,405,500 |
| 2024/09/11 | 97 | 98 | 93 | 96 | 2,136,800 |
| 2024/09/10 | 98 | 99 | 96 | 96 | 1,252,500 |
| 2024/09/09 | 95 | 99 | 94 | 98 | 2,073,700 |
| 2024/09/06 | 99 | 100 | 96 | 97 | 2,329,000 |
| 2024/09/05 | 99 | 103 | 97 | 99 | 3,176,600 |
| 2024/09/04 | 103 | 104 | 99 | 99 | 4,005,200 |
| 2024/09/03 | 104 | 107 | 104 | 105 | 1,426,200 |
| 2024/09/02 | 106 | 106 | 103 | 104 | 1,077,400 |
| 2024/08/30 | 105 | 107 | 104 | 105 | 1,216,800 |
| 2024/08/29 | 102 | 106 | 102 | 104 | 2,367,400 |
| 2024/08/28 | 103 | 103 | 100 | 102 | 1,384,500 |
| 2024/08/27 | 103 | 104 | 102 | 103 | 821,600 |
| 2024/08/26 | 102 | 104 | 102 | 103 | 1,129,500 |
| 2024/08/23 | 101 | 103 | 101 | 101 | 1,341,500 |
| 2024/08/22 | 103 | 103 | 99 | 100 | 1,781,500 |
| 2024/08/21 | 102 | 103 | 101 | 103 | 977,900 |
| 2024/08/20 | 103 | 105 | 102 | 104 | 1,098,800 |
| 2024/08/19 | 104 | 105 | 100 | 101 | 2,396,500 |
| 2024/08/16 | 101 | 107 | 101 | 105 | 2,947,600 |
| 2024/08/15 | 101 | 101 | 99 | 99 | 1,617,700 |
| 2024/08/14 | 97 | 101 | 96 | 101 | 3,378,400 |
| 2024/08/13 | 97 | 99 | 94 | 96 | 2,484,100 |
| 2024/08/09 | 95 | 99 | 94 | 97 | 3,601,000 |
| 2024/08/08 | 97 | 102 | 94 | 96 | 6,202,500 |
| 2024/08/07 | 96 | 101 | 95 | 97 | 6,173,500 |
| 2024/08/06 | 92 | 99 | 92 | 98 | 2,982,100 |
| 2024/08/05 | 89 | 96 | 84 | 87 | 7,099,300 |
| 2024/08/02 | 104 | 105 | 98 | 99 | 7,185,000 |
| 2024/08/01 | 111 | 111 | 106 | 107 | 3,190,700 |
| 2024/07/31 | 109 | 111 | 106 | 111 | 3,069,400 |
| 2024/07/30 | 111 | 111 | 108 | 110 | 2,624,200 |
| 2024/07/29 | 110 | 113 | 110 | 112 | 2,038,000 |
| 2024/07/26 | 110 | 111 | 109 | 109 | 2,845,900 |
| 2024/07/25 | 109 | 112 | 109 | 109 | 4,382,400 |
| 2024/07/24 | 113 | 114 | 110 | 110 | 4,197,500 |
| 2024/07/23 | 113 | 116 | 112 | 114 | 2,786,400 |
| 2024/07/22 | 115 | 115 | 112 | 113 | 3,565,000 |
| 2024/07/19 | 117 | 118 | 114 | 114 | 5,549,800 |
| 2024/07/18 | 118 | 119 | 117 | 118 | 2,037,900 |
| 2024/07/17 | 120 | 121 | 118 | 120 | 3,779,100 |
| 2024/07/16 | 119 | 120 | 118 | 120 | 1,584,000 |
| 2024/07/12 | 117 | 121 | 117 | 118 | 4,402,200 |
| 2024/07/11 | 118 | 119 | 116 | 118 | 3,323,500 |
| 2024/07/10 | 120 | 120 | 116 | 117 | 7,367,600 |
| 2024/07/09 | 122 | 123 | 120 | 121 | 4,804,000 |
| 2024/07/08 | 123 | 124 | 121 | 121 | 3,564,400 |
| 2024/07/05 | 125 | 129 | 123 | 123 | 4,943,900 |
| 2024/07/04 | 124 | 125 | 123 | 125 | 2,469,100 |
| 2024/07/03 | 124 | 124 | 122 | 124 | 3,665,200 |
| 2024/07/02 | 123 | 124 | 122 | 124 | 2,296,400 |
| 2024/07/01 | 123 | 123 | 121 | 122 | 1,473,900 |
| 2024/06/28 | 124 | 124 | 121 | 123 | 2,740,100 |
| 2024/06/27 | 124 | 125 | 123 | 123 | 2,077,700 |
| 2024/06/26 | 125 | 125 | 123 | 124 | 2,833,900 |
| 2024/06/25 | 126 | 127 | 123 | 124 | 4,002,500 |
| 2024/06/24 | 126 | 128 | 124 | 124 | 2,604,900 |
| 2024/06/21 | 124 | 127 | 124 | 125 | 3,295,500 |
| 2024/06/20 | 125 | 126 | 122 | 123 | 3,431,300 |
| 2024/06/19 | 126 | 127 | 124 | 125 | 1,361,900 |
| 2024/06/18 | 126 | 127 | 123 | 126 | 3,145,800 |
| 2024/06/17 | 130 | 130 | 125 | 126 | 3,154,500 |
| 2024/06/14 | 125 | 132 | 125 | 130 | 5,524,100 |
| 2024/06/13 | 127 | 128 | 125 | 125 | 2,416,400 |
| 2024/06/12 | 126 | 130 | 126 | 127 | 1,877,500 |
| 2024/06/11 | 125 | 129 | 124 | 126 | 4,296,900 |
| 2024/06/10 | 121 | 125 | 121 | 124 | 1,115,100 |
| 2024/06/07 | 124 | 126 | 121 | 121 | 3,080,900 |
| 2024/06/06 | 127 | 127 | 123 | 125 | 3,186,100 |
| 2024/06/05 | 128 | 128 | 125 | 125 | 3,890,200 |
| 2024/06/04 | 131 | 131 | 128 | 128 | 3,173,800 |
| 2024/06/03 | 132 | 134 | 130 | 131 | 2,087,100 |
| 2024/05/31 | 130 | 134 | 130 | 132 | 3,101,300 |
| 2024/05/30 | 130 | 131 | 128 | 130 | 3,475,500 |
| 2024/05/29 | 136 | 139 | 131 | 132 | 2,511,500 |
| 2024/05/28 | 132 | 137 | 132 | 136 | 3,203,700 |
| 2024/05/27 | 130 | 132 | 130 | 131 | 1,746,600 |
| 2024/05/24 | 129 | 132 | 128 | 130 | 2,849,600 |
| 2024/05/23 | 131 | 133 | 129 | 131 | 2,525,100 |
| 2024/05/22 | 134 | 136 | 131 | 131 | 3,034,800 |
| 2024/05/21 | 142 | 148 | 134 | 135 | 9,937,100 |
| 2024/05/20 | 129 | 150 | 128 | 146 | 17,444,900 |
| 2024/05/17 | 128 | 129 | 127 | 128 | 2,893,200 |
| 2024/05/16 | 132 | 133 | 129 | 129 | 3,658,600 |
| 2024/05/15 | 133 | 136 | 131 | 131 | 4,466,900 |
| 2024/05/14 | 129 | 135 | 127 | 133 | 5,551,100 |
| 2024/05/13 | 125 | 130 | 122 | 129 | 3,317,700 |
| 2024/05/10 | 128 | 130 | 124 | 126 | 4,402,900 |
| 2024/05/09 | 129 | 129 | 127 | 127 | 1,638,800 |
| 2024/05/08 | 129 | 132 | 129 | 130 | 2,849,400 |
| 2024/05/07 | 129 | 130 | 127 | 129 | 1,258,700 |
| 2024/05/02 | 128 | 129 | 126 | 128 | 1,626,800 |
| 2024/05/01 | 128 | 130 | 126 | 128 | 2,103,700 |
| 2024/04/30 | 129 | 132 | 127 | 130 | 2,470,800 |
| 2024/04/26 | 128 | 129 | 125 | 128 | 2,336,200 |
| 2024/04/25 | 130 | 130 | 127 | 127 | 2,494,500 |
| 2024/04/24 | 133 | 134 | 130 | 130 | 2,419,100 |
| 2024/04/23 | 134 | 136 | 131 | 132 | 1,867,400 |
| 2024/04/22 | 134 | 137 | 131 | 133 | 2,784,800 |
| 2024/04/19 | 134 | 135 | 131 | 133 | 4,109,100 |
| 2024/04/18 | 132 | 136 | 131 | 135 | 2,174,800 |
| 2024/04/17 | 133 | 137 | 130 | 132 | 3,676,000 |
| 2024/04/16 | 133 | 135 | 129 | 133 | 3,779,000 |
| 2024/04/15 | 132 | 136 | 132 | 134 | 1,927,600 |
| 2024/04/12 | 135 | 137 | 133 | 135 | 3,030,500 |
| 2024/04/11 | 129 | 138 | 129 | 135 | 4,959,800 |
| 2024/04/10 | 128 | 133 | 127 | 130 | 2,969,400 |
| 2024/04/09 | 125 | 128 | 124 | 128 | 1,801,300 |
| 2024/04/08 | 124 | 126 | 124 | 124 | 1,365,300 |
| 2024/04/05 | 123 | 126 | 122 | 125 | 2,243,000 |
| 2024/04/04 | 126 | 127 | 124 | 125 | 2,555,100 |
| 2024/04/03 | 124 | 128 | 123 | 125 | 4,374,500 |
| 2024/04/02 | 129 | 130 | 125 | 125 | 4,176,000 |
| 2024/04/01 | 135 | 135 | 129 | 131 | 5,660,000 |
| 2024/03/29 | 130 | 136 | 129 | 134 | 5,381,900 |
| 2024/03/28 | 129 | 132 | 128 | 129 | 2,861,900 |
| 2024/03/27 | 128 | 132 | 127 | 129 | 3,138,900 |
| 2024/03/26 | 129 | 131 | 127 | 128 | 1,960,500 |
| 2024/03/25 | 127 | 130 | 126 | 129 | 3,796,600 |
| 2024/03/22 | 131 | 132 | 127 | 128 | 4,841,100 |
| 2024/03/21 | 130 | 132 | 128 | 130 | 3,670,300 |
| 2024/03/19 | 127 | 131 | 126 | 128 | 5,464,600 |
| 2024/03/18 | 126 | 128 | 124 | 125 | 5,054,800 |
| 2024/03/15 | 130 | 130 | 122 | 125 | 10,639,500 |
| 2024/03/14 | 132 | 136 | 131 | 131 | 5,110,100 |
| 2024/03/13 | 139 | 143 | 130 | 132 | 7,722,600 |
| 2024/03/12 | 143 | 143 | 133 | 138 | 8,000,700 |
| 2024/03/11 | 156 | 158 | 135 | 142 | 21,778,300 |
| 2024/03/08 | 145 | 162 | 139 | 160 | 32,682,800 |
| 2024/03/07 | 125 | 149 | 125 | 145 | 36,613,600 |
| 2024/03/06 | 118 | 125 | 118 | 124 | 6,313,000 |
| 2024/03/05 | 116 | 121 | 114 | 120 | 5,092,900 |
| 2024/03/04 | 125 | 125 | 116 | 117 | 6,812,100 |
| 2024/03/01 | 123 | 128 | 122 | 127 | 4,079,200 |
| 2024/02/29 | 121 | 124 | 119 | 123 | 2,216,600 |
| 2024/02/28 | 120 | 123 | 120 | 121 | 2,298,100 |
| 2024/02/27 | 118 | 120 | 117 | 120 | 1,271,800 |
| 2024/02/26 | 116 | 118 | 115 | 118 | 1,761,300 |
| 2024/02/22 | 116 | 117 | 116 | 116 | 1,296,800 |
| 2024/02/21 | 116 | 117 | 114 | 114 | 2,054,400 |
| 2024/02/20 | 119 | 121 | 116 | 117 | 2,270,500 |
| 2024/02/19 | 115 | 118 | 115 | 118 | 1,891,900 |
| 2024/02/16 | 112 | 116 | 111 | 115 | 2,566,200 |
| 2024/02/15 | 113 | 114 | 110 | 111 | 2,520,200 |
| 2024/02/14 | 115 | 116 | 111 | 113 | 4,295,700 |
| 2024/02/13 | 123 | 124 | 115 | 115 | 5,050,600 |
| 2024/02/09 | 128 | 128 | 122 | 123 | 3,599,500 |
| 2024/02/08 | 129 | 129 | 125 | 128 | 2,507,600 |
| 2024/02/07 | 126 | 129 | 125 | 128 | 1,690,200 |
| 2024/02/06 | 126 | 127 | 125 | 125 | 1,295,300 |
| 2024/02/05 | 126 | 128 | 124 | 126 | 2,028,200 |
| 2024/02/02 | 125 | 126 | 123 | 125 | 1,654,600 |
| 2024/02/01 | 126 | 127 | 124 | 124 | 1,493,700 |
| 2024/01/31 | 127 | 128 | 123 | 127 | 2,713,300 |
| 2024/01/30 | 129 | 130 | 127 | 127 | 1,042,900 |
| 2024/01/29 | 125 | 129 | 125 | 129 | 1,529,400 |
| 2024/01/26 | 128 | 128 | 124 | 125 | 2,242,300 |
| 2024/01/25 | 129 | 129 | 127 | 128 | 719,400 |
| 2024/01/24 | 130 | 130 | 127 | 128 | 1,640,200 |
| 2024/01/23 | 134 | 135 | 127 | 129 | 3,489,400 |
| 2024/01/22 | 134 | 135 | 131 | 134 | 2,374,700 |
| 2024/01/19 | 135 | 136 | 132 | 133 | 4,166,200 |
| 2024/01/18 | 126 | 136 | 125 | 134 | 6,824,700 |
| 2024/01/17 | 127 | 130 | 124 | 124 | 2,820,900 |
| 2024/01/16 | 129 | 129 | 126 | 127 | 1,882,600 |
| 2024/01/15 | 125 | 130 | 124 | 128 | 3,379,200 |
| 2024/01/12 | 126 | 126 | 123 | 124 | 1,956,900 |
| 2024/01/11 | 124 | 127 | 124 | 125 | 2,727,200 |
| 2024/01/10 | 123 | 125 | 123 | 123 | 1,118,200 |
| 2024/01/09 | 123 | 124 | 122 | 124 | 2,189,900 |
| 2024/01/05 | 122 | 125 | 121 | 125 | 2,098,900 |
| 2024/01/04 | 116 | 122 | 116 | 121 | 1,806,100 |