[5301 東証1部] 東海カーボン 日足 時系列データ

[5301 東証1部] 東海カーボン (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23488.00500.00484.00496.0023520001164353300
2017-03-22478.00488.00475.00476.0025167001206786500
2017-03-21501.00505.00495.00497.001509900753002700
2017-03-17502.00511.00500.00507.001821700923048800
2017-03-16490.00509.00488.00506.0020440001026059100
2017-03-15497.00497.00484.00490.001702600831793300
2017-03-14505.00506.00500.00500.00757100379838800
2017-03-13511.00512.00502.00504.001027800519194400
2017-03-10505.00510.00502.00509.0022034001117202300
2017-03-09504.00505.00500.00504.001209100608479600
2017-03-08510.00515.00497.00501.0019891001001751700
2017-03-07510.00515.00503.00510.0022515001146133500
2017-03-06512.00519.00507.00514.001900600977658900
2017-03-03512.00512.00499.00508.0029479001491846100
2017-03-02489.00513.00489.00508.0044048002225692600
2017-03-01471.00485.00462.00481.0042650002034327300
2017-02-28447.00458.00447.00455.001312200596520000
2017-02-27444.00449.00439.00446.001534300681103100
2017-02-24453.00455.00442.00452.0028743001286688200
2017-02-23459.00471.00455.00469.0021562001001163900
2017-02-22465.00466.00451.00457.002159500987843900
2017-02-21472.00472.00461.00467.001048600488708900
2017-02-20469.00469.00459.00468.001626900756795800
2017-02-17480.00481.00467.00469.0023483001108210000
2017-02-16483.00492.00477.00490.001258200611221700
2017-02-15494.00494.00483.00485.001371200668616200
2017-02-14484.00497.00476.00487.0022823001112488300
2017-02-13493.00495.00473.00479.0033643001618768400
2017-02-10454.00486.00450.00485.0056070002636123600
2017-02-09421.00422.00415.00422.00762300319645600
2017-02-08417.00425.00416.00422.00962000405134100
2017-02-07409.00419.00405.00417.001114300461434000
2017-02-06409.00411.00405.00409.00547200223200000
2017-02-03409.00410.00402.00407.00956700388681900
2017-02-02412.00416.00402.00403.001080000440726400
2017-02-01401.00417.00401.00415.001024300423182600
2017-01-31407.00410.00405.00406.00893100363113300
2017-01-30418.00419.00409.00412.001161300478633900
2017-01-27404.00420.00403.00416.002406100995487900
2017-01-26405.00418.00402.00412.0026230001077847800
2017-01-25385.00397.00383.00396.001212200474536400
2017-01-24379.00379.00374.00375.00898600337891400
2017-01-23383.00386.00379.00381.001089200416062100
2017-01-20381.00385.00378.00383.00643800245409000
2017-01-19380.00382.00374.00381.00809200306571800
2017-01-18373.00379.00366.00377.001142200425666200
2017-01-17379.00379.00373.00374.00903100339226800
2017-01-16386.00387.00378.00381.00897100341958700
2017-01-13387.00390.00383.00390.00985600381026800
2017-01-12386.00390.00381.00387.00932500360542300
2017-01-11391.00392.00382.00386.001371000530285300
2017-01-10381.00386.00379.00384.001080300412911300
2017-01-06388.00388.00380.00386.00964600370980700
2017-01-05388.00391.00385.00387.00880000341004500
2017-01-04379.00391.00376.00391.001207100466138900
2016-12-30374.00380.00371.00378.00843000317231000
2016-12-29383.00383.00372.00373.00986000369733000
2016-12-28383.00386.00382.00384.00619000237695000
2016-12-27388.00388.00383.00383.00813000312650000
2016-12-26388.00388.00383.00384.00502000193155000
2016-12-22384.00387.00378.00387.00806000309307000
2016-12-21390.00392.00383.00385.00842000325145000
2016-12-20389.00390.00385.00388.00850000329594000
2016-12-19403.00403.00390.00391.001023000402586000
2016-12-16402.00405.00398.00403.00839000337433000
2016-12-15398.00400.00395.00397.00960000381347000
2016-12-14402.00402.00394.00397.001137000451220000
2016-12-13403.00405.00398.00404.00971000390698000
2016-12-12409.00409.00394.00405.001137000457369000
2016-12-09407.00408.00400.00404.001988000804965000
2016-12-08402.00405.00398.00404.001176000472334000
2016-12-07397.00401.00396.00400.001182000471340000
2016-12-06391.00395.00390.00394.001194000469401000
2016-12-05384.00388.00382.00387.00868000334861000
2016-12-02385.00392.00382.00390.001307000507131000
2016-12-01386.00390.00383.00385.001525000589873000
2016-11-30381.00384.00378.00381.00788000299697000
2016-11-29375.00382.00374.00381.001360000516787000
2016-11-28388.00394.00378.00381.001726000663668000
2016-11-25391.00392.00382.00385.001577000610138000
2016-11-24392.00394.00390.00391.00719000281450000
2016-11-22386.00391.00384.00389.001136000441121000
2016-11-21384.00388.00383.00385.00824000317305000
2016-11-18374.00385.00374.00383.001898000721913000
2016-11-17372.00372.00367.00369.00805000297100000
2016-11-16374.00374.00372.00374.001195000446263000
2016-11-15370.00372.00366.00371.001110000410922000
2016-11-14362.00374.00362.00372.001422000528291000
2016-11-11364.00368.00360.00363.002046000743784000
2016-11-10354.00360.00350.00358.001872000667834000
2016-11-09357.00361.00331.00333.002893000996369000
2016-11-08363.00364.00356.00359.001607000578101000
2016-11-07353.00365.00351.00362.002531000909085000
2016-11-04325.00353.00321.00353.0041020001408484000
2016-11-02317.00318.00311.00313.00786000246737000
2016-11-01320.00322.00314.00322.00783000249794000
2016-10-31319.00323.00316.00320.001183000378466000
2016-10-28320.00326.00318.00326.001739000562510000
2016-10-27315.00318.00313.00317.00895000282942000
2016-10-26311.00316.00309.00315.001061000332571000
2016-10-25308.00311.00307.00310.001084000335068000
2016-10-24305.00308.00302.00303.001119000340666000
2016-10-21309.00310.00305.00306.001208000372054000
2016-10-20301.00309.00301.00308.001398000428030000
2016-10-19306.00310.00301.00303.001251000380996000
2016-10-18308.00308.00304.00307.00546000167511000
2016-10-17309.00310.00305.00308.001110000341356000
2016-10-14295.00304.00295.00303.001714000511526000
2016-10-13298.00300.00294.00296.001167000346704000
2016-10-12297.00302.00297.00298.001011000302441000
2016-10-11297.00303.00296.00300.001558000466831000
2016-10-07282.00292.00282.00290.001832000527261000
2016-10-06281.00284.00280.00281.00847000238234000
2016-10-05277.00278.00273.00276.00784000216089000
2016-10-04274.00276.00272.00275.00701000192471000
2016-10-03278.00278.00271.00273.00961000263603000
2016-09-30273.00273.00268.00273.00934000253394000
2016-09-29274.00281.00272.00277.001323000366323000
2016-09-28272.00276.00271.00275.00471000128840000
2016-09-27269.00276.00267.00276.00997000271410000
2016-09-26275.00275.00270.00271.00800000217686000
2016-09-23283.00283.00274.00275.001168000323154000
2016-09-21279.00284.00272.00283.001368000380235000
2016-09-20274.00283.00274.00278.001308000365188000
2016-09-16282.00282.00276.00278.001185000330388000
2016-09-15285.00287.00279.00281.00999000281705000
2016-09-14285.00290.00284.00286.00710000203860000
2016-09-13289.00289.00283.00286.00906000258822000
2016-09-12283.00291.00281.00286.001155000330561000
2016-09-09290.00291.00286.00291.001546000447668000
2016-09-08287.00290.00283.00285.00891000254559000
2016-09-07280.00288.00278.00287.001074000306115000
2016-09-06281.00288.00281.00282.001276000361813000
2016-09-05275.00284.00274.00281.00956000267998000
2016-09-02277.00277.00271.00274.001321000361774000
2016-09-01271.00276.00270.00273.00946000258136000
2016-08-31274.00282.00271.00273.001572000433678000
2016-08-30263.00270.00263.00269.00912000244496000
2016-08-29259.00267.00259.00266.001240000329071000
2016-08-26258.00258.00254.00255.001366000349422000
2016-08-25251.00257.00251.00256.001627000414693000
2016-08-24247.00253.00247.00250.00865000217035000
2016-08-23256.00257.00248.00249.001250000315285000
2016-08-22254.00258.00252.00256.00788000201521000
2016-08-19246.00254.00246.00254.001058000266225000
2016-08-18248.00250.00242.00243.00955000234880000
2016-08-17242.00252.00242.00251.001029000254692000
2016-08-16251.00254.00243.00243.001060000261654000
2016-08-15248.00254.00246.00252.001175000295893000
2016-08-12249.00250.00245.00249.001046000259260000
2016-08-10244.00250.00244.00247.00630000155834000
2016-08-09247.00249.00244.00247.00794000195939000
2016-08-08242.00249.00242.00245.00949000233314000
2016-08-05242.00243.00239.00240.001124000271363000
2016-08-04240.00243.00237.00242.001704000408572000
2016-08-03253.00253.00236.00237.002483000601521000
2016-08-02262.00265.00259.00260.00997000261306000
2016-08-01263.00265.00258.00263.001243000325300000
2016-07-29265.00270.00261.00266.001105000292679000
2016-07-28267.00270.00263.00267.001446000385842000
2016-07-27267.00273.00264.00270.001355000364209000
2016-07-26262.00266.00258.00263.002628000689463000
2016-07-25279.00283.00275.00277.001143000317820000
2016-07-22281.00286.00280.00281.00615000173374000
2016-07-21291.00293.00284.00286.001159000334093000
2016-07-20288.00289.00281.00287.001269000362599000
2016-07-19289.00292.00285.00291.001535000442995000
2016-07-15284.00288.00281.00284.001312000372639000
2016-07-14280.00284.00277.00283.001100000308341000
2016-07-13288.00289.00280.00281.001220000346732000
2016-07-12275.00287.00275.00284.001061000299877000
2016-07-11262.00273.00261.00272.001046000281047000
2016-07-08250.00262.00250.00251.001752000444904000
2016-07-07251.00254.00248.00248.00503000125784000
2016-07-06255.00258.00247.00252.00856000215065000
2016-07-05255.00257.00254.00255.00436000111428000
2016-07-04254.00258.00253.00258.00600000153860000
2016-07-01258.00259.00255.00256.00590000151571000
2016-06-30256.00259.00252.00255.00719000183868000
2016-06-29254.00254.00250.00252.001298000327586000
2016-06-28247.00254.00243.00251.00949000237141000
2016-06-27258.00261.00252.00256.00642000164079000
2016-06-24285.00285.00253.00254.001156000301992000
2016-06-23282.00282.00277.00282.00527000147479000
2016-06-22277.00280.00272.00276.00716000198077000
2016-06-21276.00279.00272.00278.00566000156191000
2016-06-20276.00277.00267.00277.001020000279986000
2016-06-17264.00271.00260.00271.002151000574345000
2016-06-16277.00277.00259.00259.001065000281128000
2016-06-15270.00277.00269.00277.00948000259899000
2016-06-14274.00276.00270.00273.00774000210687000
2016-06-13280.00281.00274.00274.00767000212055000
2016-06-10292.00293.00285.00285.001575000457117000
2016-06-09298.00299.00291.00293.00786000231300000
2016-06-08299.00302.00296.00302.00500000149862000
2016-06-07302.00304.00300.00301.00694000209471000
2016-06-06302.00303.00299.00301.00529000159342000
2016-06-03308.00312.00304.00307.00631000193648000
2016-06-02313.00314.00304.00309.00871000269727000
2016-06-01314.00322.00314.00317.001087000346176000
2016-05-31307.00317.00307.00317.00806000252179000
2016-05-30307.00309.00303.00309.00493000151291000
2016-05-27300.00304.00297.00304.00516000155447000
2016-05-26301.00303.00298.00300.00425000127727000
2016-05-25298.00300.00295.00300.00698000208609000
2016-05-24298.00298.00295.00295.00562000166543000
2016-05-23299.00300.00295.00299.00545000162218000
2016-05-20296.00299.00295.00299.00380000113208000
2016-05-19297.00299.00294.00297.00468000138687000
2016-05-18295.00300.00292.00297.00602000178290000
2016-05-17297.00298.00294.00297.00753000223017000
2016-05-16290.00298.00290.00293.00755000222360000
2016-05-13305.00305.00294.00295.001018000305174000
2016-05-12299.00303.00297.00303.00812000244074000
2016-05-11304.00304.00299.00300.001299000391312000
2016-05-10283.00291.00279.00288.001226000350288000
2016-05-09287.00290.00284.00287.00714000204757000
2016-05-06282.00284.00276.00283.00964000270740000
2016-05-02275.00283.00275.00279.00863000240873000
2016-04-28303.00309.00290.00290.001004000299521000
2016-04-27301.00303.00296.00302.00727000218388000
2016-04-26303.00303.00293.00298.00802000238890000
2016-04-25300.00304.00297.00302.00781000235205000
2016-04-22293.00299.00290.00298.001193000351617000
2016-04-21297.00298.00292.00297.00891000263530000
2016-04-20292.00296.00286.00290.00926000268766000
2016-04-19284.00292.00284.00291.001204000347424000
2016-04-18274.00281.00273.00276.001133000312572000
2016-04-15279.00288.00279.00281.00991000280286000
2016-04-14275.00283.00275.00283.001493000417480000
2016-04-13262.00273.00262.00270.001275000343489000
2016-04-12253.00260.00253.00259.001005000259152000
2016-04-11248.00253.00245.00252.00898000223691000
2016-04-08239.00252.00238.00248.001401000342286000
2016-04-07244.00250.00242.00242.001022000250232000
2016-04-06244.00249.00243.00244.00908000222309000
2016-04-05253.00254.00244.00245.001183000292188000
2016-04-04257.00262.00251.00255.001123000286884000
2016-04-01269.00270.00255.00257.001326000344981000
2016-03-31266.00276.00266.00267.001269000342819000
2016-03-30266.00267.00264.00266.00686000182091000
2016-03-29266.00268.00264.00265.00767000203836000
2016-03-28264.00268.00264.00267.00885000235732000
2016-03-25257.00262.00255.00261.00913000236742000
2016-03-24262.00264.00257.00257.001028000266667000
2016-03-23266.00267.00262.00263.00796000210119000
2016-03-22264.00268.00261.00265.00965000255250000
2016-03-18266.00271.00259.00259.002058000538963000
2016-03-17270.00275.00267.00268.00773000208430000
2016-03-16275.00276.00268.00268.00642000173378000

   ※ 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