[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 
2017-12-151284.001337.001267.001306.001491200019315442200
2017-12-141122.001144.001122.001133.0021937002488153800
2017-12-131164.001165.001124.001128.0039827004526819500
2017-12-121210.001219.001161.001168.0025123002970195700
2017-12-111201.001210.001187.001208.0016214001947805600
2017-12-081210.001214.001182.001191.0035210004216081600
2017-12-071188.001217.001181.001214.0030035003606944400
2017-12-061216.001231.001178.001191.0034955004200968500
2017-12-051223.001232.001196.001228.0028151003430839600
2017-12-041168.001239.001166.001233.0059500007220518500
2017-12-011181.001194.001153.001160.0022206002587781500
2017-11-301191.001203.001170.001187.0035305004176697500
2017-11-291159.001176.001145.001175.0032938003822420200
2017-11-281169.001179.001155.001158.0023156002695072400
2017-11-271185.001187.001150.001169.0021292002480490500
2017-11-241182.001198.001166.001179.0023553002775177400
2017-11-221166.001214.001153.001206.0039675004724981900
2017-11-211176.001185.001158.001161.0024314002841196800
2017-11-201143.001187.001143.001154.0027995003245518400
2017-11-171145.001176.001135.001150.0051906005987952500
2017-11-161062.001138.001060.001132.0045289005048266900
2017-11-151067.001087.001054.001068.0046895005023983500
2017-11-141109.001120.001064.001067.0064858007050545000
2017-11-131133.001145.001114.001115.0022018002479205400
2017-11-101129.001146.001119.001140.0035575004024750500
2017-11-091175.001178.001113.001143.0066709007674595500
2017-11-081201.001201.001165.001178.0042168004961164600
2017-11-071199.001210.001171.001206.0059283007088494800
2017-11-061250.001266.001167.001168.0074451009076032700
2017-11-021178.001213.001164.001190.0054178006436692600
2017-11-011126.001163.001110.001153.0040177004600817600
2017-10-311093.001130.001092.001124.0030664003432782000
2017-10-301098.001100.001076.001087.0026565002894237500
2017-10-271131.001133.001093.001102.0026150002893356900
2017-10-261108.001118.001104.001111.0019170002129811100
2017-10-251119.001146.001107.001115.0037941004276441900
2017-10-241080.001111.001073.001103.0032938003620237600
2017-10-231089.001105.001080.001090.0039937004357684800
2017-10-201042.001065.001034.001061.0039295004124705300
2017-10-191041.001060.001038.001046.0033668003524503200
2017-10-181074.001085.001054.001055.0032058003404687400
2017-10-171098.001107.001076.001087.0026875002933362900
2017-10-161128.001129.001084.001097.0046211005067917700
2017-10-131118.001133.001099.001126.0055169006158409100
2017-10-121175.001182.001131.001138.0051916006007258500
2017-10-111120.001178.001109.001175.0072710008365697500
2017-10-101090.001093.001061.001078.0030127003234835000
2017-10-061077.001120.001061.001080.0046409005024220600
2017-10-051068.001076.001054.001059.0027125002889702300
2017-10-041063.001093.001056.001081.0036345003920717500
2017-10-031084.001088.001056.001070.0037732004022789400
2017-10-021063.001063.001036.001054.0034341003600578900
2017-09-291056.001110.001017.001058.00969320010270362200
2017-09-281040.001068.001007.001055.001551520016253468500
2017-09-27871.00919.00870.00918.0055361004998455000
2017-09-26854.00868.00853.00861.0020729001784185400
2017-09-25865.00874.00852.00856.0020111001725592300
2017-09-22891.00892.00850.00852.0036855003168420700
2017-09-21898.00899.00885.00891.0021169001889114000
2017-09-20896.00899.00886.00891.0027338002435248500
2017-09-19893.00904.00878.00900.0046074004118849100
2017-09-15839.00879.00822.00878.0045363003910905500
2017-09-14851.00858.00828.00834.0024536002059626100
2017-09-13850.00871.00846.00849.0029680002532282000
2017-09-12829.00838.00825.00826.0019195001593597100
2017-09-11825.00825.00811.00817.0019882001623691800
2017-09-08805.00822.00802.00815.0038202003105762100
2017-09-07792.00805.00783.00796.0029077002313252700
2017-09-06767.00796.00761.00796.0025791002017203700
2017-09-05789.00795.00769.00770.0024401001896479400
2017-09-04784.00785.00769.00779.0016025001245121300
2017-09-01801.00801.00778.00784.0024581001934725500
2017-08-31800.00808.00788.00794.0030169002407625000
2017-08-30786.00816.00785.00797.0048034003845966800
2017-08-29756.00780.00753.00778.0033753002597669700
2017-08-28751.00766.00744.00765.0031651002393446000
2017-08-25745.00748.00732.00743.0018669001383419200
2017-08-24736.00755.00735.00743.0031157002320199300
2017-08-23721.00742.00715.00742.0030280002215059900
2017-08-22722.00722.00704.00706.0024000001704636300
2017-08-21735.00736.00719.00723.0017014001233625600
2017-08-18718.00746.00712.00733.0030369002223923300
2017-08-17728.00736.00722.00733.001090900797618800
2017-08-16726.00738.00725.00728.0015816001157046800
2017-08-15713.00729.00711.00724.0021177001529945000
2017-08-14722.00726.00704.00706.0023741001694067900
2017-08-10712.00743.00707.00736.0030650002241443300
2017-08-09709.00712.00700.00703.0017112001206002400
2017-08-08714.00718.00709.00715.001278900913958400
2017-08-07716.00722.00707.00721.0014354001026848400
2017-08-04721.00721.00702.00712.0027294001941215500
2017-08-03730.00743.00705.00727.0035861002610401200
2017-08-02716.00759.00702.00750.0042826003152835300
2017-08-01745.00746.00691.00722.0045918003271429600
2017-07-31713.00720.00706.00715.0018184001298607400
2017-07-28719.00724.00708.00716.0032726002337312100
2017-07-27731.00733.00716.00721.0026832001940201100
2017-07-26754.00757.00725.00729.0027135001994953500
2017-07-25759.00764.00744.00745.0022274001679291300
2017-07-24742.00748.00730.00747.0025538001889146900
2017-07-21756.00776.00738.00749.0056607004279778500
2017-07-20721.00763.00721.00758.0063670004780432500
2017-07-19701.00719.00697.00706.0032450002295775600
2017-07-18687.00697.00676.00688.0018776001290073300
2017-07-14658.00692.00655.00690.0037683002563270600
2017-07-13650.00654.00639.00652.001458300943407300
2017-07-12661.00662.00647.00650.001117500730140400
2017-07-11659.00668.00652.00660.0016682001103207700
2017-07-10652.00664.00642.00659.0024880001625309200
2017-07-07620.00648.00617.00646.0026514001692999100
2017-07-06626.00637.00621.00626.001334700836878200
2017-07-05605.00629.00603.00627.0019893001230146000
2017-07-04646.00647.00602.00604.0028000001725518200
2017-07-03624.00640.00617.00638.0020486001290970300
2017-06-30620.00623.00616.00621.0018477001145994600
2017-06-29638.00642.00632.00636.001206400767084100
2017-06-28628.00634.00621.00633.0017453001096065400
2017-06-27628.00634.00622.00631.001403300881466100
2017-06-26624.00625.00616.00620.00929200576017400
2017-06-23626.00628.00619.00621.001451700905303200
2017-06-22636.00638.00623.00624.001509000946333200
2017-06-21650.00650.00636.00637.001067400685574600
2017-06-20643.00654.00642.00651.0016582001076275700
2017-06-19632.00637.00625.00634.00919300581411300
2017-06-16628.00635.00626.00630.0019943001256718100
2017-06-15631.00640.00625.00628.001409300888286800
2017-06-14650.00655.00639.00641.0017487001123511500
2017-06-13644.00653.00642.00649.001290800837170800
2017-06-12653.00662.00645.00656.0023709001545711500
2017-06-09631.00671.00631.00650.0056581003666449300
2017-06-08595.00616.00595.00599.0030107001814399100
2017-06-07594.00594.00582.00590.001250100736032500
2017-06-06586.00599.00582.00588.0027010001590009200
2017-06-05580.00585.00573.00581.001185900688341900
2017-06-02580.00590.00575.00581.0018924001102818700
2017-06-01573.00586.00572.00573.0021869001262428100
2017-05-31553.00577.00550.00568.0026408001498184900
2017-05-30545.00549.00539.00548.00679200369843900
2017-05-29554.00555.00546.00547.00892900490714200
2017-05-26552.00553.00545.00550.001282700704433400
2017-05-25566.00566.00551.00552.001731300962387000
2017-05-24560.00574.00559.00568.001714500974881600
2017-05-23557.00560.00550.00550.00861700476307600
2017-05-22563.00566.00555.00559.001010500567389900
2017-05-19551.00564.00551.00562.0018557001036179500
2017-05-18547.00551.00537.00547.001472400802122200
2017-05-17556.00559.00548.00557.001302400723663000
2017-05-16573.00577.00554.00558.0019855001116697300
2017-05-15571.00573.00556.00566.001725100975995500
2017-05-12585.00593.00580.00585.0030327001778200100
2017-05-11587.00595.00576.00590.0029253001720084300
2017-05-10550.00610.00550.00590.0076022004436913800
2017-05-09519.00523.00514.00516.001461200757226000
2017-05-08518.00520.00509.00514.001469100754711400
2017-05-02499.00511.00498.00505.001823700920261400
2017-05-01488.00499.00487.00497.001009000499286800
2017-04-28490.00494.00485.00488.001208900590505700
2017-04-27490.00495.00485.00486.001476800720679600
2017-04-26486.00498.00485.00493.001781800876314100
2017-04-25458.00478.00457.00477.001598400753334900
2017-04-24472.00472.00454.00457.001221600562521200
2017-04-21455.00466.00452.00459.001373800630526400
2017-04-20449.00454.00445.00447.001100100494747500
2017-04-19447.00455.00445.00453.00890300402157000
2017-04-18450.00457.00449.00450.00961200434756900
2017-04-17450.00450.00438.00446.001246100553314600
2017-04-14456.00457.00443.00446.001411200636120500
2017-04-13447.00449.00441.00448.00955200425133700
2017-04-12461.00463.00447.00450.001166300527839900
2017-04-11474.00477.00466.00469.001068100500923900
2017-04-10472.00480.00468.00478.001079400514324200
2017-04-07474.00477.00464.00470.001942300915189700
2017-04-06469.00472.00461.00468.001604000749670900
2017-04-05471.00475.00466.00474.001324600623779100
2017-04-04479.00480.00459.00469.001919000897135500
2017-04-03490.00490.00480.00484.001359700658144400
2017-03-31495.00498.00485.00485.001429900701340200
2017-03-30490.00501.00488.00491.00849400420166100
2017-03-29496.00500.00491.00498.001102000547715700
2017-03-28490.00500.00490.00494.001152300570403300
2017-03-27491.00491.00483.00486.001019200495631600
2017-03-24492.00501.00489.00498.001718300853085200
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

   ※ 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