[3315 東証1部] 日本コークス工業 日足 時系列データ

[3315 東証1部] 日本コークス工業 (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15126.00127.00124.00126.001433500179920900
2017-12-14125.00127.00125.00126.00831700104507800
2017-12-13127.00128.00124.00125.001960200248053800
2017-12-12124.00129.00124.00128.004775900607059000
2017-12-11123.00124.00122.00123.00977200120408700
2017-12-08122.00123.00121.00123.0073160089169800
2017-12-07120.00123.00119.00121.001834700222247300
2017-12-06122.00122.00119.00119.001572500189196100
2017-12-05122.00123.00122.00122.0061600075329800
2017-12-04124.00124.00123.00123.0042480052459700
2017-12-01123.00124.00122.00124.001160800142892500
2017-11-30122.00124.00121.00123.001288000157839800
2017-11-29123.00124.00122.00122.00983000120565900
2017-11-28125.00125.00121.00122.001708000209737400
2017-11-27128.00128.00125.00126.001700000214410800
2017-11-24125.00127.00125.00127.0071010089491600
2017-11-22127.00129.00125.00126.003086300391978200
2017-11-21125.00126.00123.00125.001285000160091600
2017-11-20121.00125.00121.00123.002071200255008200
2017-11-17124.00125.00119.00120.001919600233145400
2017-11-16119.00124.00119.00123.002011400244132900
2017-11-15124.00124.00118.00120.003144400379184100
2017-11-14121.00125.00121.00124.001734000214397600
2017-11-13127.00127.00122.00122.001775300220232200
2017-11-10126.00127.00125.00126.001677200211228900
2017-11-09127.00128.00125.00127.003099400392561600
2017-11-08131.00132.00126.00126.003935400504500500
2017-11-07133.00133.00129.00131.005321400696083400
2017-11-06137.00137.00129.00133.00152246002023006300
2017-11-02126.00129.00125.00127.002630700334018700
2017-11-01126.00126.00124.00126.001084400135881100
2017-10-31124.00125.00122.00125.00990900122448400
2017-10-30124.00126.00123.00123.002487100309177100
2017-10-27126.00128.00123.00123.003605700452337200
2017-10-26119.00125.00119.00125.002577700314640500
2017-10-25122.00123.00118.00120.002370700286418100
2017-10-24119.00122.00117.00121.002877700342740500
2017-10-23119.00121.00118.00119.001622800193661100
2017-10-20118.00120.00117.00118.003365900397268900
2017-10-19122.00123.00119.00119.002675500323045700
2017-10-18128.00129.00122.00122.003850200479048900
2017-10-17133.00133.00127.00127.004871300630024800
2017-10-16129.00133.00126.00132.004343200561957000
2017-10-13130.00130.00125.00126.006560100837982900
2017-10-12129.00136.00128.00130.00144411001894389800
2017-10-11124.00127.00123.00127.002263900283368800
2017-10-10124.00126.00121.00125.002791000343691200
2017-10-06126.00126.00123.00124.001885100234515700
2017-10-05124.00126.00122.00126.003656500455302300
2017-10-04125.00127.00122.00124.003364500418616500
2017-10-03122.00125.00119.00125.004079300496904100
2017-10-02117.00123.00117.00122.006314300756591400
2017-09-29115.00117.00114.00117.001868200215877900
2017-09-28114.00117.00113.00114.004820000552305600
2017-09-27114.00115.00112.00112.002905200330611300
2017-09-26113.00115.00112.00113.003129600355466100
2017-09-25111.00112.00110.00112.0057810064281700
2017-09-22111.00112.00110.00111.001175900130119000
2017-09-21112.00112.00111.00112.001344200149440000
2017-09-20111.00112.00110.00111.0082150091213600
2017-09-19113.00113.00111.00112.001571000175828500
2017-09-15111.00112.00110.00112.001463200162602600
2017-09-14110.00111.00108.00111.001470600161154600
2017-09-13110.00111.00108.00110.002395100262476100
2017-09-12106.00109.00105.00108.002083900223326100
2017-09-11104.00106.00104.00104.0092810097269900
2017-09-08103.00104.00102.00104.0078580081110700
2017-09-07102.00107.00101.00104.001463300152709900
2017-09-06101.00102.00100.00102.0068360069169700
2017-09-05103.00103.00101.00102.0053030054148700
2017-09-04105.00106.00102.00102.001222200126971100
2017-09-01103.00105.00102.00105.002342300243721000
2017-08-31101.00102.00101.00102.0017550017794400
2017-08-30101.00102.00101.00102.0029920030354200
2017-08-29101.00102.00101.00102.0056450057137000
2017-08-28103.00103.00102.00103.0040040040975000
2017-08-25102.00103.00102.00102.0025880026430300
2017-08-24103.00103.00101.00101.0031710032358300
2017-08-23103.00104.00102.00102.0079980082303000
2017-08-22103.00103.00102.00102.0031570032443800
2017-08-21103.00105.00102.00104.001449100150044900
2017-08-18101.00103.00100.00103.0079910081437400
2017-08-17102.00102.00101.00101.0027080027416600
2017-08-16101.00102.00100.00102.0061110061909100
2017-08-15100.00101.00100.00101.0021140021227000
2017-08-1499.00101.0096.00101.001533200151660300
2017-08-10100.00102.0099.00100.001099500110362300
2017-08-09100.00101.0099.00100.0091080090883200
2017-08-08101.00102.00100.00100.0086660087347500
2017-08-07102.00103.00101.00101.002434300247878200
2017-08-04103.00105.00102.00105.001375400142795700
2017-08-03103.00104.00103.00104.0054630056479900
2017-08-02103.00104.00102.00104.0043520044914400
2017-08-01104.00105.00102.00102.0094230096998700
2017-07-31102.00105.00102.00104.002274800236076100
2017-07-28103.00103.00100.00101.0094490095835500
2017-07-27101.00104.00101.00103.001025900105503400
2017-07-26101.00103.00101.00102.0089350090996400
2017-07-25101.00101.00100.00101.0054230054745600
2017-07-24100.00101.00100.00101.0036430036560700
2017-07-21102.00103.00100.00100.001202600121636300
2017-07-20101.00103.00100.00102.001535600156281900
2017-07-19100.00101.0098.00101.001252700125676900
2017-07-1899.00100.0098.0099.0031490031168900
2017-07-1499.00100.0098.00100.0031580031325000
2017-07-1399.00100.0098.0098.0023390023079600
2017-07-1299.00100.0098.0099.0047860047296500
2017-07-1198.00100.0098.0098.001085500107274900
2017-07-1099.0099.0098.0098.0022860022476600
2017-07-0798.0099.0098.0098.0014950014684600
2017-07-0699.0099.0098.0099.0031310030873800
2017-07-0598.0099.0098.0098.0028470027981900
2017-07-0497.0098.0097.0097.0046720045654300
2017-07-0398.0098.0097.0097.0027560026851000
2017-06-3097.0098.0097.0098.0029730028973700
2017-06-2998.0098.0097.0098.0018970018560100
2017-06-2899.0099.0097.0097.0063280061830500
2017-06-2797.00100.0097.0099.001038100102378000
2017-06-2698.0098.0097.0097.0019040018506100
2017-06-2398.0098.0097.0098.0070420068572800
2017-06-2297.0098.0096.0097.0042030040813000
2017-06-2197.0098.0096.0096.0064990062908100
2017-06-2097.0098.0096.0098.0041160040037700
2017-06-1996.0097.0095.0096.0034100032758600
2017-06-1696.0096.0095.0095.0041450039677600
2017-06-1597.0097.0096.0097.0045300043691100
2017-06-1497.0097.0096.0096.0021600020825200
2017-06-1396.0097.0096.0096.0022130021285500
2017-06-1295.0097.0095.0097.0040500038829200
2017-06-0995.0096.0095.0096.0046670044428900
2017-06-0897.0097.0095.0095.0056830054465700
2017-06-0796.0097.0095.0097.0052390050364100
2017-06-0698.0098.0096.0096.0029530028576100
2017-06-0598.0099.0097.0097.0038870038043200
2017-06-0297.0099.0097.0098.001091200106888800
2017-06-0197.0097.0096.0097.0021380020708900
2017-05-3197.0097.0096.0096.0020500019770600
2017-05-3097.0098.0096.0096.0053350051750100
2017-05-2997.0098.0096.0098.0022280021667500
2017-05-2697.0098.0097.0098.0063740061868000
2017-05-2598.0099.0097.0097.0022160021687300
2017-05-2499.0099.0097.0098.0056090054917200
2017-05-2399.0099.0098.0098.0011080010909500
2017-05-2299.00100.0098.0098.0053800053193000
2017-05-1997.0098.0096.0097.0034100033086100
2017-05-1898.0098.0097.0097.0035410034460800
2017-05-17100.00101.0099.0099.0043510043419800
2017-05-16101.00102.00101.00102.0052830053505500
2017-05-15101.00102.00100.00100.001050900106431500
2017-05-12102.00102.00100.00102.0093820094912100
2017-05-11102.00102.00101.00102.0035000035607400
2017-05-10100.00102.00100.00102.0084050084977200
2017-05-09101.00101.00100.00101.0029910030147700
2017-05-08101.00102.00101.00101.0058050058803700
2017-05-02100.00101.0099.00101.0064660064735500
2017-05-01100.00101.0099.0099.0084790084746500
2017-04-2899.00100.0097.0099.0074000073106700
2017-04-2798.0099.0097.0099.0049240048387700
2017-04-2696.0099.0096.0097.001260300123231000
2017-04-2597.0097.0096.0096.0014660014111700
2017-04-2497.0097.0096.0097.0026050025131800
2017-04-2196.0097.0095.0096.0035440034030700
2017-04-2096.0097.0095.0095.0036800035270400
2017-04-1996.0097.0095.0097.0063810061092200
2017-04-1896.0097.0095.0095.001177500112695600
2017-04-1792.0093.0092.0093.0017710016362400
2017-04-1492.0094.0091.0093.0092680085959400
2017-04-1392.0093.0091.0092.0082980076436800
2017-04-1298.0099.0093.0094.00105270099982400
2017-04-1194.0098.0093.0098.001713700164531000
2017-04-1092.0095.0091.0094.001402000131074600
2017-04-0791.0092.0090.0092.0083340075921200
2017-04-0691.0091.0089.0090.0072820065743200
2017-04-0590.0091.0090.0091.0042530038500100
2017-04-0493.0094.0090.0090.001262700114799400
2017-04-0396.0096.0093.0093.0078500073589500
2017-03-3196.0096.0095.0095.0084200080498800
2017-03-3098.0098.0096.0096.0047150045713200
2017-03-2999.00100.0096.0098.001179500115326000
2017-03-28100.00101.0099.00100.001009600101022700
2017-03-2799.00100.0098.0099.0097040096172600
2017-03-24100.00101.0099.00100.0075750075675800
2017-03-23101.00101.00100.00100.0056870057107700
2017-03-22101.00101.00100.00100.001122300112638200
2017-03-21101.00102.00101.00102.0034080034661300
2017-03-17101.00102.00100.00102.001600600161913500
2017-03-16101.00102.00101.00101.0042360042837100
2017-03-15102.00103.00101.00101.0076090077383800
2017-03-14102.00103.00101.00103.0055820057054900
2017-03-13102.00103.00101.00103.001145500116972200
2017-03-10102.00103.00101.00103.001163900118829900
2017-03-09103.00103.00102.00102.0022050022571800
2017-03-08103.00103.00102.00103.0043650044888300
2017-03-07103.00104.00102.00103.0069630071705100
2017-03-06102.00103.00101.00103.0097100099053100
2017-03-03103.00103.00101.00102.001604200163997200
2017-03-02103.00104.00102.00104.0095620098597200
2017-03-01103.00104.00102.00103.0087370089989900
2017-02-28102.00104.00102.00102.0063540065365500
2017-02-27102.00103.00101.00102.0085700087357900
2017-02-24103.00105.00102.00103.001162200119884800
2017-02-23103.00104.00103.00104.001058800109316000
2017-02-22104.00105.00103.00103.001587800165108000
2017-02-21104.00105.00103.00104.001526000158177200
2017-02-20104.00105.00104.00104.0043230045244700
2017-02-17103.00106.00103.00104.001091700114175300
2017-02-16105.00106.00102.00104.001368200141881300
2017-02-15104.00106.00104.00105.001830500191650400
2017-02-14103.00105.00102.00103.001167100120953100
2017-02-13104.00104.00102.00102.0088350090915200
2017-02-10102.00103.00101.00103.001546400158150900
2017-02-09102.00102.00101.00101.001136500115780300
2017-02-08101.00102.00101.00101.001299800132326600
2017-02-07103.00103.00101.00102.002290900233491000
2017-02-06107.00107.00101.00103.006528000676204000
2017-02-03108.00113.00108.00111.002447500271798000
2017-02-02110.00111.00107.00108.001642200178387900
2017-02-01109.00112.00108.00110.001503200165554500
2017-01-31112.00113.00109.00109.002074900230764800
2017-01-30115.00115.00112.00112.001801600204503200
2017-01-27113.00117.00112.00117.002518900289730800
2017-01-26113.00114.00112.00114.001167700132182700
2017-01-25112.00113.00111.00113.001140200128075400
2017-01-24111.00113.00109.00111.003201300355943900
2017-01-23110.00111.00108.00111.001309500143951200
2017-01-20108.00110.00107.00109.001460500158817100
2017-01-19106.00108.00104.00108.001495800158102600
2017-01-18105.00107.00103.00106.001916600200570300
2017-01-17107.00108.00106.00106.0070510075308100
2017-01-16111.00111.00106.00107.002275800245292700
2017-01-13109.00112.00109.00111.002539200281480000
2017-01-12107.00110.00106.00110.001711500184408600
2017-01-11109.00110.00108.00108.001120000121854000
2017-01-10109.00110.00108.00109.001532200167139900
2017-01-06108.00110.00108.00108.0072530078678700
2017-01-05110.00110.00106.00109.001127800121741600
2017-01-04107.00111.00107.00109.001229500134716000
2016-12-30107.00109.00105.00107.001041300111480100
2016-12-29110.00110.00107.00108.00962700103830300
2016-12-28110.00111.00109.00111.0032090035394000
2016-12-27111.00112.00109.00110.00915800100836100
2016-12-26112.00114.00112.00112.001373900154815600
2016-12-22109.00112.00108.00112.001879100207073700
2016-12-21110.00110.00108.00110.001321300144476900
2016-12-20109.00110.00107.00109.001509100164227200
2016-12-19111.00111.00109.00110.0087830096587700
2016-12-16110.00112.00110.00111.001431800159073800
2016-12-15111.00112.00110.00111.001399100155073800
2016-12-14112.00113.00110.00111.0085620094997200
2016-12-13110.00112.00109.00112.001207900133725100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter