[5301 東証1部] 東海カーボン 5分足 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 
2017-11-2215:001206.001206.001206.001206.00214900259169400
2017-11-2214:551205.001207.001204.001206.00110900133736800
2017-11-2214:501207.001208.001205.001205.00105200126889100
2017-11-2214:451204.001208.001204.001207.008250099483800
2017-11-2214:401204.001205.001203.001204.003360040449000
2017-11-2214:351203.001205.001203.001204.002460029606700
2017-11-2214:301203.001205.001203.001204.002950035511400
2017-11-2214:251203.001204.001200.001204.005800069746900
2017-11-2214:201202.001206.001202.001202.008290099841600
2017-11-2214:151204.001205.001199.001202.003740044945800
2017-11-2214:101209.001209.001203.001204.0094500113917700
2017-11-2214:051207.001209.001206.001209.004700056772500
2017-11-2214:001208.001212.001207.001207.007640092472300
2017-11-2213:551211.001214.001209.001209.00119400144669600
2017-11-2213:501203.001211.001203.001211.00186000224468400
2017-11-2213:451201.001204.001199.001203.008030096509100
2017-11-2213:401199.001202.001199.001201.006440077308200
2017-11-2213:351197.001200.001197.001200.005560066640900
2017-11-2213:301197.001198.001197.001197.001720020595400
2017-11-2213:251197.001199.001196.001197.004910058785500
2017-11-2213:201197.001197.001195.001197.002710032424000
2017-11-2213:151198.001198.001196.001197.002920034954100
2017-11-2213:101199.001200.001197.001199.003670043981800
2017-11-2213:051196.001199.001195.001199.004050048483300
2017-11-2213:001198.001202.001195.001195.007850094098600
2017-11-2212:551203.001204.001199.001199.0088700106596700
2017-11-2212:501198.001205.001198.001203.00252900303781100
2017-11-2212:451193.001198.001193.001198.00131400157135300
2017-11-2212:401194.001195.001192.001192.004450053086100
2017-11-2212:351192.001195.001191.001193.006870081949100
2017-11-2212:301180.001194.001178.001191.00356600423019800
2017-11-2212:2500
2017-11-2212:2000
2017-11-2212:1500
2017-11-2212:1000
2017-11-2212:0500
2017-11-2212:0000
2017-11-2211:5500
2017-11-2211:5000
2017-11-2211:4500
2017-11-2211:4000
2017-11-2211:3500
2017-11-2211:301176.001176.001176.001176.00500588000
2017-11-2211:251177.001177.001176.001177.00900010591600
2017-11-2211:201180.001180.001177.001178.001030012139600
2017-11-2211:151178.001180.001177.001180.001420016736900
2017-11-2211:101178.001179.001177.001177.0072008483400
2017-11-2211:051179.001180.001177.001178.001420016736700
2017-11-2211:001178.001180.001177.001179.003290038775700
2017-11-2210:551177.001178.001176.001177.001550018245800
2017-11-2210:501176.001178.001175.001177.001320015531500
2017-11-2210:451177.001178.001176.001177.002500029424100
2017-11-2210:401178.001179.001177.001178.002040024030900
2017-11-2210:351178.001178.001177.001177.00940011068000
2017-11-2210:301176.001179.001176.001177.004140048756000
2017-11-2210:251177.001178.001176.001177.002360027774400
2017-11-2210:201175.001177.001174.001175.001250014701100
2017-11-2210:151174.001176.001173.001175.007010082344900
2017-11-2210:101176.001177.001173.001174.002730032095200
2017-11-2210:051176.001177.001174.001176.002760032445800
2017-11-2210:001173.001175.001171.001175.003980046685300
2017-11-2209:551177.001178.001173.001173.004820056680600
2017-11-2209:501173.001178.001173.001177.006640078019400
2017-11-2209:451170.001173.001168.001173.005220061137100
2017-11-2209:401166.001170.001165.001168.006710078354600
2017-11-2209:351166.001170.001164.001167.002740031994600
2017-11-2209:301165.001170.001164.001166.005060059033600
2017-11-2209:251162.001169.001162.001165.005220060902100
2017-11-2209:201161.001164.001159.001162.004500052273500
2017-11-2209:151163.001163.001158.001159.003790043966700
2017-11-2209:101165.001166.001158.001163.004340050448000
2017-11-2209:051166.001169.001159.001164.006890080217600
2017-11-2209:001166.001169.001153.001166.00269900313769200

   ※ 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