[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 
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
2016-03-15275.00280.00274.00276.00523000144654000
2016-03-14276.00280.00274.00275.00752000207714000
2016-03-11265.00273.00264.00272.002030000542190000
2016-03-10271.00276.00268.00268.00990000268052000
2016-03-09276.00278.00267.00269.001038000280462000
2016-03-08284.00287.00276.00281.00927000260426000
2016-03-07287.00289.00282.00283.001269000361144000
2016-03-04279.00289.00277.00286.001160000331152000
2016-03-03276.00282.00275.00280.001176000328634000
2016-03-02273.00278.00271.00276.001043000286613000
2016-03-01270.00272.00261.00267.00801000212288000
2016-02-29271.00278.00267.00268.00836000226503000
2016-02-26281.00282.00270.00271.00789000216511000
2016-02-25275.00279.00273.00276.00568000156760000
2016-02-24273.00278.00271.00273.00552000151128000
2016-02-23278.00282.00272.00273.00698000192076000
2016-02-22269.00277.00269.00273.00644000175849000
2016-02-19278.00280.00271.00273.00979000268103000
2016-02-18281.00288.00278.00284.001038000294809000
2016-02-17274.00279.00267.00271.001104000301291000
2016-02-16263.00283.00262.00276.001539000424725000
2016-02-15264.00268.00257.00265.001312000346360000
2016-02-12256.00258.00248.00253.002523000639061000
2016-02-10289.00289.00253.00263.002887000762176000
2016-02-09295.00295.00282.00284.001194000342710000
2016-02-08295.00303.00292.00302.00931000277724000
2016-02-05297.00303.00294.00298.001080000321600000
2016-02-04300.00308.00296.00303.001159000351068000
2016-02-03314.00314.00301.00301.00890000270346000
2016-02-02327.00328.00320.00320.001329000430379000
2016-02-01327.00328.00322.00327.001127000367409000
2016-01-29310.00325.00306.00323.002269000715023000
2016-01-28302.00310.00298.00305.001740000530893000
2016-01-27311.00314.00294.00300.001818000549313000
2016-01-26307.00311.00305.00306.00743000228002000
2016-01-25315.00319.00309.00314.00805000253219000
2016-01-22307.00314.00303.00314.001007000311324000
2016-01-21303.00308.00295.00296.001078000325260000
2016-01-20307.00308.00299.00301.001188000359599000
2016-01-19303.00311.00302.00308.001011000309798000
2016-01-18301.00308.00300.00306.001064000323762000
2016-01-15322.00322.00311.00312.00862000271250000
2016-01-14312.00315.00306.00314.001669000518801000
2016-01-13315.00325.00315.00325.00776000250124000
2016-01-12319.00320.00310.00312.001333000418911000
2016-01-08315.00327.00314.00323.001819000583214000
2016-01-07326.00330.00320.00321.00865000279891000
2016-01-06333.00335.00325.00330.001059000348435000
2016-01-05328.00334.00324.00330.00820000269825000
2016-01-04340.00341.00328.00328.001233000409458000
2015-12-30345.00346.00340.00342.00412000141044000
2015-12-29340.00344.00335.00344.00645000219996000
2015-12-28328.00340.00328.00340.00599000201789000
2015-12-25343.00345.00334.00336.001199000404247000
2015-12-24353.00355.00346.00348.00914000320628000
2015-12-22343.00347.00341.00345.00725000249177000
2015-12-21342.00348.00339.00346.001329000455126000
2015-12-18357.00362.00344.00345.001743000611261000
2015-12-17360.00362.00357.00358.001247000448418000
2015-12-16350.00354.00346.00353.00723000254039000
2015-12-15348.00349.00341.00342.00993000341245000
2015-12-14349.00354.00345.00352.00969000339279000
2015-12-11345.00358.00344.00356.002348000820420000
2015-12-10345.00347.00342.00346.001534000528787000
2015-12-09353.00357.00347.00347.001568000549157000
2015-12-08361.00361.00355.00360.00999000357920000
2015-12-07371.00372.00361.00363.001041000379856000
2015-12-04371.00374.00366.00369.001149000424006000
2015-12-03376.00378.00374.00378.00703000264657000
2015-12-02377.00378.00373.00377.00757000284143000
2015-12-01376.00379.00375.00379.00965000364021000
2015-11-30366.00375.00365.00374.001176000436678000
2015-11-27373.00376.00370.00371.00617000229554000

   ※ 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