[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 
2017-06-2398.0098.0097.0098.0070420068572800
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
2016-12-12113.00114.00109.00111.003455200383397500
2016-12-09111.00112.00110.00112.001689800187799800
2016-12-08112.00114.00111.00112.002361900264868300
2016-12-07112.00113.00110.00113.001994300222563900
2016-12-06114.00115.00109.00112.005280800588375600
2016-12-05106.00114.00105.00111.00118785001312353800
2016-12-02104.00107.00103.00106.002852100299413800
2016-12-01102.00104.00102.00104.001241300127800700
2016-11-30103.00104.00100.00100.001381500140271500
2016-11-29103.00105.00102.00103.0066410068561600
2016-11-28101.00104.00101.00104.0078560080758500
2016-11-25104.00106.00101.00103.001803000186884900
2016-11-24104.00105.00100.00105.002558800264814500
2016-11-22100.00106.00100.00102.003861300399376000
2016-11-2197.00102.0096.00100.002763900275667400
2016-11-1896.0097.0096.0097.0057250055152800
2016-11-1795.0097.0094.0096.001072900102401900
2016-11-1694.0096.0093.0096.001205300114038100
2016-11-1593.0094.0092.0094.0062730058367500
2016-11-1492.0093.0091.0093.001130200104405400
2016-11-1193.0094.0091.0091.0073890068028600
2016-11-1092.0094.0091.0093.001232900113764900
2016-11-0992.0093.0086.0089.002991000268291300
2016-11-0890.0092.0090.0092.001521100138964800
2016-11-0788.0090.0088.0090.001138400101210100
2016-11-0489.0090.0087.0088.00113610099960200
2016-11-0291.0092.0090.0091.00106550096786800
2016-11-0192.0093.0091.0092.0053790049430900
2016-10-3192.0093.0091.0093.0065560060576500
2016-10-2891.0093.0090.0092.001310200119867000
2016-10-2791.0092.0090.0091.00100150091083700
2016-10-2691.0091.0089.0090.001342500120706200
2016-10-2593.0094.0091.0091.001130800104493500
2016-10-2494.0095.0092.0092.0073050068105700
2016-10-2195.0096.0092.0093.001360800126941900
2016-10-2096.0097.0093.0095.002581600245090700
2016-10-1989.0095.0089.0095.003357600309377100
2016-10-1891.0092.0088.0089.005065800455178300
2016-10-1795.00111.0089.0091.00334594003280504000
2016-10-1485.0086.0084.0085.0054850046636100
2016-10-1384.0086.0084.0086.0085900073082800
2016-10-1287.0087.0083.0083.00110620094375100
2016-10-1186.0087.0085.0087.0052960045697700
2016-10-0789.0089.0084.0085.00110330095060200
2016-10-0687.0089.0086.0088.00111740097559300
2016-10-0583.0087.0082.0086.001531000129682400
2016-10-0481.0083.0080.0082.0038670031575900
2016-10-0382.0082.0080.0082.0077970062919300
2016-09-3080.0082.0079.0082.0068960055467800
2016-09-2980.0081.0080.0081.0021480017303900
2016-09-2880.0080.0079.0080.0024330019316800
2016-09-2780.0081.0077.0080.0090590071735100
2016-09-2683.0083.0081.0082.0045830037704400
2016-09-2384.0084.0081.0082.0094350078021600
2016-09-2181.0083.0080.0082.001227300100444100
2016-09-2081.0083.0080.0081.001712300139510100
2016-09-1677.0080.0077.0080.00117890092121100
2016-09-1576.0080.0076.0077.004468700347235400
2016-09-1472.0074.0072.0074.0035810026191300
2016-09-1374.0075.0073.0073.0054240039798800
2016-09-1273.0075.0072.0073.0091520067186700
2016-09-0975.0076.0072.0075.0092600068688200
2016-09-0872.0075.0071.0075.00102500074756200
2016-09-0772.0072.0071.0072.0031950022943000
2016-09-0672.0072.0071.0072.0026820019235300
2016-09-0570.0071.0070.0071.0027540019392100
2016-09-0272.0072.0069.0069.0081030056912100
2016-09-0170.0072.0069.0072.0061620043717800
2016-08-3169.0071.0068.0071.0063440044208300
2016-08-3068.0070.0068.0069.0047920032988800
2016-08-2968.0070.0067.0069.0052160035800300
2016-08-2667.0068.0066.0067.0034470023115100
2016-08-2567.0068.0067.0068.0024180016222700
2016-08-2467.0068.0066.0067.0024710016561800
2016-08-2368.0069.0067.0067.0026670018100800
2016-08-2268.0069.0067.0069.0035760024314400
2016-08-1967.0068.0066.0068.0036330024354500
2016-08-1867.0067.0066.0066.00819005424700
2016-08-1767.0068.0066.0067.0022830015272200
2016-08-1667.0068.0066.0066.0031950021345400
2016-08-1567.0069.0067.0067.0035110023785600
2016-08-1266.0067.0065.0067.0026320017409800
2016-08-1066.0066.0065.0066.001518009936500
2016-08-0966.0066.0065.0066.00881005809600
2016-08-0866.0067.0065.0066.0037930024789800
2016-08-0566.0066.0065.0065.0020540013361200
2016-08-0463.0066.0063.0066.0035130022779700
2016-08-0366.0066.0063.0063.0076020048481600
2016-08-0266.0067.0066.0066.0018690012418000
2016-08-0167.0067.0066.0066.00989006566800
2016-07-2968.0068.0067.0067.0027050018190800
2016-07-2868.0068.0067.0067.0026060017646100
2016-07-2767.0069.0066.0069.0047040031792500
2016-07-2665.0067.0064.0067.0054100035435700
2016-07-2564.0066.0063.0065.0051730033325900
2016-07-2264.0065.0063.0065.0036540023359600
2016-07-2163.0064.0063.0064.0018980011994200
2016-07-2062.0063.0062.0063.0019380012085600
2016-07-1963.0064.0063.0063.0016720010563800
2016-07-1564.0065.0062.0063.0046450029591400
2016-07-1462.0063.0062.0063.0020130012630800
2016-07-1363.0064.0062.0062.0041750026269600
2016-07-1262.0063.0061.0062.0047230029297600
2016-07-1161.0062.0060.0061.0043800026622400
2016-07-0860.0060.0059.0059.0029290017424500
2016-07-0760.0061.0060.0060.0030940018616600
2016-07-0661.0062.0060.0060.0049200029710400
2016-07-0562.0063.0061.0061.001599009822800
2016-07-0461.0063.0061.0062.0020810012883700
2016-07-0163.0063.0060.0061.0055840034344700
2016-06-3064.0064.0062.0062.0021010013163900
2016-06-2961.0063.0061.0063.0043630027146100
2016-06-2860.0061.0060.0060.0035140021124900
2016-06-2760.0061.0060.0060.0058380035236600
2016-06-2462.0063.0058.0059.00132820080056800
2016-06-2363.0063.0062.0062.0020120012506900
2016-06-2263.0064.0061.0063.0054930034289700
2016-06-2162.0063.0062.0062.0031960019835000
2016-06-2062.0063.0062.0062.0032020019901800

   ※ 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。 

s7db.com Twitter Blog