[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 
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
2016-06-1762.0062.0061.0061.0057620035282100
2016-06-1662.0062.0060.0060.0071780043716600
2016-06-1561.0062.0061.0061.0047520029174500
2016-06-1463.0063.0061.0061.0055900034693000
2016-06-1366.0066.0063.0063.0077890050385300
2016-06-1066.0067.0066.0066.0031770021014700
2016-06-0967.0067.0066.0066.0016950011270800
2016-06-0867.0067.0066.0067.0020790013860000
2016-06-0767.0068.0066.0067.0077080051249100
2016-06-0666.0067.0066.0066.0029890019807000
2016-06-0367.0068.0066.0067.0053840036011000
2016-06-0268.0068.0067.0067.0021840014725200
2016-06-0167.0069.0066.0068.001774200119506700
2016-05-3169.0069.0067.0067.004173900282586800
2016-05-3069.0070.0068.0069.0059780041224700
2016-05-2770.0070.0069.0069.0026470018319400
2016-05-2670.0071.0069.0069.0054120037863800
2016-05-2569.0070.0069.0069.0037310025808200
2016-05-2469.0070.0068.0068.0066330045662600
2016-05-2370.0071.0068.0069.001771200122665900
2016-05-2071.0071.0070.0070.0039380027874000
2016-05-1973.0073.0071.0071.0082200058957200
2016-05-1871.0073.0071.0073.0079180056959500
2016-05-1771.0072.0070.0071.00116030082534300
2016-05-1671.0073.0071.0071.0096790069245300
2016-05-1375.0076.0073.0073.0066140049200800
2016-05-1275.0076.0074.0075.0049350036995600
2016-05-1176.0077.0075.0076.0036880028017100
2016-05-1075.0077.0074.0075.0058140043847200
2016-05-0976.0076.0075.0075.0037610028314100
2016-05-0677.0078.0075.0075.0045810034894000
2016-05-0277.0078.0076.0076.0027330020979300
2016-04-2880.0081.0078.0080.0027900022194300
2016-04-2779.0080.0079.0080.0013420010644000
2016-04-2680.0080.0079.0080.001025008166500
2016-04-2581.0081.0079.0080.0037210029688800
2016-04-2280.0081.0079.0080.0028190022564200
2016-04-2179.0081.0078.0080.0056580044926900
2016-04-2077.0079.0076.0077.0045650035385600
2016-04-1976.0077.0076.0077.001188009066700
2016-04-1875.0076.0074.0075.0036480027188300
2016-04-1577.0078.0076.0077.0030710023670700
2016-04-1478.0079.0077.0079.0029610023090200
2016-04-1377.0078.0075.0076.0063400048578100
2016-04-1275.0078.0074.0077.0027720021117900
2016-04-1176.0077.0073.0074.0040860030411000
2016-04-0874.0077.0073.0076.0047960035930300
2016-04-0775.0076.0074.0075.0019760014897600
2016-04-0676.0076.0074.0075.0025710019349100
2016-04-0577.0079.0075.0076.0041700032033600
2016-04-0478.0079.0077.0078.0024130018789700
2016-04-0180.0081.0078.0078.0082040065045500
2016-03-3180.0082.0080.0081.0027740022461900
2016-03-3080.0082.0080.0080.0029960024208900
2016-03-2981.0082.0080.0082.0016480013370600
2016-03-2882.0082.0081.0082.0038670031648900
2016-03-2582.0083.0082.0082.0021890018053100
2016-03-2482.0083.0082.0082.0017010014035900
2016-03-2381.0084.0081.0082.0024540020218100
2016-03-2280.0084.0080.0083.0057820047384700
2016-03-1881.0082.0079.0079.0061350049314000
2016-03-1783.0084.0081.0081.0035220029029500
2016-03-1682.0084.0082.0083.0025610021256400
2016-03-1581.0084.0080.0083.0045430037331400
2016-03-1482.0083.0081.0081.0035510029041300
2016-03-1179.0081.0078.0079.0075870060228300
2016-03-1084.0084.0080.0081.0035610029112400
2016-03-0982.0082.0079.0081.0058090047058200
2016-03-0884.0085.0082.0083.0033640028019600
2016-03-0782.0085.0082.0084.0048910040860400
2016-03-0478.0083.0078.0082.0052680042606000
2016-03-0377.0079.0077.0079.0019200015056700
2016-03-0277.0078.0077.0077.001173009069400
2016-03-0176.0077.0075.0076.0020760015753300
2016-02-2980.0080.0076.0076.0058190045524500
2016-02-2677.0079.0077.0078.0019220014952400
2016-02-2576.0077.0076.0076.0024830018971400
2016-02-2475.0076.0074.0076.0031410023677400
2016-02-2376.0077.0076.0076.0017140013053400
2016-02-2274.0077.0074.0076.0027270020487300
2016-02-1975.0076.0074.0075.0042710032086600
2016-02-1876.0078.0075.0077.0030050023068200
2016-02-1775.0077.0074.0076.0028900021773700
2016-02-1675.0078.0074.0075.0052620039624100
2016-02-1574.0076.0073.0076.0058000042982000
2016-02-1273.0075.0070.0072.00105260076305200
2016-02-1079.0079.0075.0076.0050570038966200
2016-02-0979.0080.0078.0079.0045750036087500
2016-02-0880.0082.0080.0081.0030350024526900
2016-02-0581.0083.0080.0081.0057800046711500
2016-02-0483.0084.0082.0082.0026030021537800
2016-02-0384.0085.0082.0083.0037150030821900
2016-02-0286.0087.0085.0087.0024260020855700
2016-02-0186.0087.0084.0087.0060860052019900
2016-01-2983.0084.0081.0084.0043230035726600
2016-01-2883.0084.0082.0082.0024660020357700
2016-01-2782.0084.0081.0084.0034290028264500
2016-01-2683.0084.0080.0080.0069830056895400
2016-01-2586.0086.0085.0086.0020050017118300
2016-01-2281.0085.0079.0084.0085800071010000
2016-01-2181.0082.0078.0078.0074170059735000
2016-01-2084.0084.0081.0081.0072390059447200
2016-01-1984.0085.0083.0083.0049540041583700
2016-01-1884.0085.0082.0085.0094700079191100
2016-01-1589.0089.0086.0086.0038370033574500
2016-01-1488.0088.0086.0086.0093880081227800
2016-01-1388.0090.0088.0090.0096050085356800
2016-01-1295.0095.0086.0087.003032200276461700
2016-01-0898.00100.0097.0098.0070120068977400
2016-01-0799.0099.0098.0098.0020740020422700
2016-01-06100.00100.0099.00100.0015680015585100
2016-01-0599.00100.0099.0099.0014760014663000
2016-01-04101.00101.0099.0099.0038240038320600
2015-12-30100.00101.00100.00101.0027320027483000
2015-12-29100.00101.0099.00101.0061210061290600
2015-12-2897.00100.0097.0099.0046060045392200
2015-12-2599.00100.0097.0098.001259000123426800
2015-12-2499.00101.0098.00100.001783200177533600
2015-12-22100.00100.0098.00100.0084630083889800
2015-12-21101.00101.0099.0099.001169200116833200
2015-12-18102.00102.00101.00102.0032310032868300
2015-12-17102.00102.00101.00102.0042380043054700
2015-12-16101.00102.00100.00101.0061060061729400
2015-12-15101.00101.00100.00100.0051170051338700
2015-12-14100.00101.00100.00101.0038520038724000
2015-12-11101.00102.00100.00102.0079200080030900
2015-12-10102.00102.00100.00102.0068780069680000
2015-12-09102.00104.00102.00102.0077470079522800
2015-12-08103.00104.00102.00102.0088520090761700
2015-12-07104.00105.00103.00104.0033690035008800
2015-12-04104.00105.00103.00104.0062830065277800
2015-12-03105.00105.00104.00105.0032650034086700
2015-12-02104.00105.00104.00105.0061060063968100
2015-12-01104.00105.00103.00105.0062540065063000
2015-11-30103.00104.00103.00104.0045390046952900
2015-11-27105.00105.00104.00104.0024520025555600

   ※ 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