[5302 東証1部] 日本カーボン 日足 時系列データ

[5302 東証1部] 日本カーボン (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-194200.004270.004135.004200.002900001215216000
2017-09-154065.004210.004050.004160.003354001393495500
2017-09-144135.004140.004015.004045.00231300937875500
2017-09-134210.004350.004075.004110.003913001640152500
2017-09-124065.004135.004020.004110.00207500848526000
2017-09-113950.004100.003950.004025.00210700851892500
2017-09-083950.003985.003890.003930.00130200510939000
2017-09-074020.004030.003900.003950.00136600539623000
2017-09-063850.004010.003850.004005.00129300509300500
2017-09-054020.004110.003910.003920.00219700875309500
2017-09-044070.004080.004005.004040.00203700823195500
2017-09-014120.004170.004065.004140.00118700489993000
2017-08-314195.004195.004070.004115.00149500616876000
2017-08-304140.004275.004105.004125.002915001219511500
2017-08-294015.004115.004015.004095.0095900390476000
2017-08-284065.004100.004040.004075.0078600320170000
2017-08-254045.004095.003975.004065.00146200589293000
2017-08-244090.004135.004050.004060.00100400410828500
2017-08-234135.004180.004070.004085.00142700588326500
2017-08-224100.004110.004030.004065.00171700699328500
2017-08-214020.004250.004020.004120.004037001685875500
2017-08-183890.004060.003885.004030.00237600951151500
2017-08-173920.003965.003885.003925.00109400430426500
2017-08-163880.003975.003880.003905.00111600438231500
2017-08-153935.003995.003850.003880.00168500660425500
2017-08-143840.003960.003840.003895.00241200943071500
2017-08-103955.004035.003940.003980.00189800756232000
2017-08-094010.004130.003980.004010.003784001533582500
2017-08-083955.004010.003845.003995.006998002769100500
2017-08-073760.003990.003760.003985.0011238004391877000
2017-08-043640.003690.003425.003480.003200001121722500
2017-08-033660.003735.003600.003730.00188700693829000
2017-08-023650.003665.003610.003645.00121200440810000
2017-08-013640.003680.003585.003605.00129300468871000
2017-07-313595.003640.003570.003610.0086600312872000
2017-07-283635.003660.003590.003615.00111400403161500
2017-07-273655.003715.003630.003635.00148200543364000
2017-07-263785.003810.003650.003705.00201700749552000
2017-07-253785.003825.003755.003770.00116200439320500
2017-07-243905.003905.003775.003810.00133700512525000
2017-07-213775.003920.003740.003895.004155001602846500
2017-07-203680.003825.003675.003790.003876001466304500
2017-07-193470.003680.003470.003680.003152001138959500
2017-07-183485.003520.003460.003500.0090600316407000
2017-07-143490.003530.003465.003485.0086500301977500
2017-07-133430.003490.003400.003490.00142400490827500
2017-07-123450.003480.003390.003415.00138000472928000
2017-07-113415.003445.003395.003410.00174200595926500
2017-07-103280.003390.003280.003385.00171500574184000
2017-07-073225.003275.003225.003250.00114300371801500
2017-07-063260.003285.003210.003245.00143600465721000
2017-07-053295.003295.003240.003260.00234300763859500
2017-07-043390.003390.003255.003260.004324001420990000
2017-07-033480.003520.003330.003350.003181001077601000
2017-06-303485.003545.003440.003485.00264200917501000
2017-06-293610.003655.003520.003540.00136300487565500
2017-06-283570.003705.003560.003580.003642001311165500
2017-06-27365.00373.00363.00364.0031440001155593000
2017-06-26353.00364.00353.00364.002037000734347000
2017-06-23355.00356.00350.00353.001229000433119000
2017-06-22356.00361.00352.00354.002080000740231000
2017-06-21360.00363.00354.00356.002020000723534000
2017-06-20366.00369.00361.00362.001652000601482000
2017-06-19368.00373.00361.00363.002452000894541000
2017-06-16361.00375.00361.00366.0041580001537032000
2017-06-15364.00370.00360.00360.002219000806451000
2017-06-14370.00372.00360.00367.0032840001202106000
2017-06-13374.00382.00363.00364.0057920002147441000
2017-06-12356.00379.00349.00379.00136290004992813000
2017-06-09321.00353.00321.00351.00111140003788585000
2017-06-08333.00333.00320.00320.002707000881943000
2017-06-07323.00335.00322.00330.0065190002145742000
2017-06-06316.00327.00315.00322.0069850002235569000
2017-06-05308.00310.00303.00305.001262000385738000
2017-06-02311.00313.00308.00309.001295000402071000
2017-06-01305.00310.00304.00309.001505000463149000
2017-05-31305.00307.00304.00304.001216000371179000
2017-05-30302.00307.00299.00306.001187000361178000
2017-05-29300.00304.00299.00302.00545000164524000
2017-05-26303.00303.00298.00300.001193000358390000
2017-05-25306.00308.00303.00303.00580000176776000
2017-05-24304.00306.00301.00306.00741000225212000
2017-05-23305.00306.00301.00301.00717000217446000
2017-05-22299.00306.00298.00304.001950000591236000
2017-05-19290.00297.00290.00296.001397000409343000
2017-05-18288.00293.00287.00291.001530000443052000
2017-05-17300.00300.00296.00296.001289000383663000
2017-05-16301.00302.00298.00300.00704000211288000
2017-05-15298.00301.00295.00299.001211000360757000
2017-05-12307.00308.00298.00301.002057000620673000
2017-05-11310.00311.00306.00308.001625000501812000
2017-05-10302.00310.00302.00310.001911000585590000
2017-05-09308.00309.00300.00300.001643000497396000
2017-05-08305.00309.00302.00308.001379000422778000
2017-05-02303.00306.00298.00298.002364000712909000
2017-05-01300.00308.00297.00303.002149000650449000
2017-04-28318.00319.00314.00314.00974000307537000
2017-04-27311.00319.00310.00318.001287000406488000
2017-04-26315.00316.00310.00314.001447000454082000
2017-04-25309.00314.00306.00311.001710000530092000
2017-04-24318.00319.00306.00307.001959000609712000
2017-04-21313.00318.00311.00315.002811000885084000
2017-04-20306.00309.00301.00301.001515000463219000
2017-04-19295.00309.00294.00306.002091000632993000
2017-04-18294.00298.00293.00295.001400000413606000
2017-04-17287.00294.00287.00289.001063000307301000
2017-04-14289.00292.00284.00289.002144000617398000
2017-04-13282.00289.00281.00289.001517000433218000
2017-04-12293.00296.00284.00290.002744000793640000
2017-04-11299.00301.00293.00298.002100000623118000
2017-04-10303.00305.00297.00299.001719000516272000
2017-04-07306.00310.00298.00301.002761000837708000
2017-04-06313.00313.00302.00302.002664000814527000
2017-04-05317.00320.00309.00313.002357000737488000
2017-04-04332.00333.00311.00317.0043370001388011000
2017-04-03339.00346.00329.00329.0046010001544236000
2017-03-31337.00347.00334.00334.0067080002291408000
2017-03-30334.00336.00329.00331.002736000911795000
2017-03-29327.00339.00325.00336.0062920002101499000
2017-03-28320.00323.00318.00320.002028000650313000
2017-03-27322.00322.00315.00318.002128000677766000
2017-03-24310.00326.00308.00322.0035630001142371000
2017-03-23309.00311.00306.00308.001304000401971000
2017-03-22305.00315.00305.00307.0033310001029282000
2017-03-21320.00325.00316.00317.001848000590959000
2017-03-17330.00333.00317.00322.0081270002642905000
2017-03-16297.00320.00296.00320.0087690002738724000
2017-03-15298.00298.00293.00294.00931000274829000
2017-03-14299.00300.00297.00299.00570000170186000
2017-03-13300.00303.00298.00300.001538000460917000
2017-03-10303.00303.00298.00300.001186000356085000
2017-03-09298.00303.00297.00300.001327000398704000
2017-03-08298.00300.00295.00296.00710000210883000
2017-03-07297.00304.00297.00297.001789000537213000
2017-03-06295.00300.00293.00297.001670000496501000
2017-03-03293.00295.00291.00292.00788000230406000
2017-03-02293.00295.00291.00293.001047000306907000
2017-03-01291.00292.00285.00291.001017000294215000
2017-02-28289.00293.00289.00289.00942000274378000
2017-02-27287.00291.00283.00290.001166000335468000
2017-02-24294.00295.00288.00291.001558000452960000
2017-02-23300.00301.00294.00296.001320000390833000
2017-02-22298.00300.00296.00300.001121000333933000
2017-02-21300.00300.00294.00298.001059000313995000
2017-02-20296.00302.00292.00299.001402000417860000
2017-02-17298.00299.00295.00298.00919000273357000
2017-02-16301.00302.00296.00300.001110000331671000
2017-02-15309.00309.00298.00302.002308000701632000
2017-02-14302.00309.00301.00304.002382000726328000
2017-02-13310.00313.00295.00301.0035350001079098000
2017-02-10295.00304.00295.00301.002491000748501000
2017-02-09294.00296.00288.00291.001435000419162000
2017-02-08303.00307.00294.00296.001786000532981000
2017-02-07285.00309.00285.00302.0062100001861570000
2017-02-06282.00285.00279.00284.001457000410874000
2017-02-03280.00285.00277.00279.001428000400549000
2017-02-02287.00290.00280.00281.001522000432456000
2017-02-01275.00292.00274.00287.002754000786399000
2017-01-31277.00283.00273.00275.002112000584421000
2017-01-30287.00287.00280.00281.001381000390530000
2017-01-27282.00287.00281.00285.002348000668524000
2017-01-26285.00289.00278.00282.0045480001286703000
2017-01-25295.00298.00287.00287.002307000671210000
2017-01-24288.00297.00285.00290.003216000935952000
2017-01-23292.00296.00285.00285.002997000866151000
2017-01-20292.00294.00284.00289.0044600001285211000
2017-01-19307.00309.00289.00294.0077480002289477000
2017-01-18300.00312.00300.00306.0068390002094934000
2017-01-17325.00326.00300.00304.00112440003504525000
2017-01-16326.00356.00321.00325.00294880009884424000
2017-01-13306.00338.00297.00333.004420800014228621000
2017-01-12284.00328.00276.00309.0013126000039965701000
2017-01-11311.00311.00269.00282.0010261700029598391000
2017-01-10232.00234.00229.00231.00644000149153000
2017-01-06234.00236.00230.00232.00939000218577000
2017-01-05235.00237.00233.00237.001020000239974000
2017-01-04231.00235.00230.00235.00774000180369000
2016-12-30223.00229.00222.00227.00789000178473000
2016-12-29229.00230.00222.00223.001507000338263000
2016-12-28232.00233.00228.00232.00786000181185000
2016-12-27241.00241.00232.00233.001497000351602000
2016-12-26236.00240.00235.00236.001264000300641000
2016-12-22235.00237.00231.00236.001192000279333000
2016-12-21242.00243.00237.00238.001617000387598000
2016-12-20246.00247.00240.00242.001223000297279000
2016-12-19252.00252.00245.00246.001666000413545000
2016-12-16252.00255.00251.00253.001237000312944000
2016-12-15253.00255.00249.00250.001187000298623000
2016-12-14253.00255.00250.00253.00910000229995000
2016-12-13256.00257.00249.00251.001902000479327000
2016-12-12260.00262.00254.00259.001238000320051000
2016-12-09256.00259.00253.00257.001239000316703000
2016-12-08261.00262.00256.00257.001437000371880000
2016-12-07258.00262.00257.00258.001480000383167000
2016-12-06256.00259.00255.00257.001729000444138000
2016-12-05248.00253.00246.00251.001121000280881000
2016-12-02253.00255.00249.00251.001370000345420000
2016-12-01253.00256.00249.00252.002570000650602000
2016-11-30246.00250.00243.00248.001840000453893000
2016-11-29237.00244.00237.00244.001333000321995000
2016-11-28240.00242.00234.00236.001861000441438000
2016-11-25244.00249.00237.00240.002338000568726000
2016-11-24245.00246.00242.00244.002160000527346000
2016-11-22236.00240.00235.00240.002527000601533000
2016-11-21227.00236.00227.00234.002602000606805000
2016-11-18228.00228.00223.00225.001319000296916000
2016-11-17215.00226.00215.00226.002427000540438000
2016-11-16215.00217.00214.00217.001432000309025000
2016-11-15217.00217.00212.00214.00927000197887000
2016-11-14212.00218.00212.00215.001145000246429000
2016-11-11214.00217.00210.00213.001057000225489000
2016-11-10210.00215.00210.00214.001412000300283000
2016-11-09214.00215.00195.00201.002081000421513000
2016-11-08218.00218.00211.00212.00727000155450000
2016-11-07213.00218.00213.00215.001125000242114000
2016-11-04210.00213.00204.00209.001636000341757000
2016-11-02209.00215.00208.00211.001355000285602000
2016-11-01201.00215.00201.00213.001756000368929000
2016-10-31202.00204.00198.00204.002283000460679000
2016-10-28212.00215.00210.00212.001190000252326000
2016-10-27209.00213.00207.00211.001295000272404000
2016-10-26209.00211.00207.00209.001359000283290000
2016-10-25223.00225.00209.00210.002980000639965000
2016-10-24223.00224.00218.00221.001339000295376000
2016-10-21222.00226.00219.00221.002358000525572000
2016-10-20226.00227.00216.00217.003960000874113000
2016-10-19217.00230.00217.00228.0048780001092572000
2016-10-18210.00215.00208.00215.002019000427621000
2016-10-17203.00210.00200.00210.002151000444965000
2016-10-14196.00202.00193.00201.001326000262153000
2016-10-13202.00206.00195.00198.001691000338140000
2016-10-12201.00206.00200.00201.001539000311266000
2016-10-11199.00207.00196.00204.004729000952076000
2016-10-07177.00189.00177.00189.003237000593641000
2016-10-06173.00176.00173.00175.00817000142802000
2016-10-05172.00172.00171.00171.0027000046235000
2016-10-04172.00172.00169.00171.00687000116864000
2016-10-03173.00173.00170.00170.0054500093108000
2016-09-30174.00175.00171.00172.00785000135756000
2016-09-29173.00177.00173.00176.00697000122104000
2016-09-28169.00174.00169.00173.0056800097263000
2016-09-27169.00171.00167.00171.0058600099080000
2016-09-26172.00172.00170.00171.0048100082384000
2016-09-23171.00173.00170.00172.00744000127267000
2016-09-21170.00172.00168.00170.00676000114789000
2016-09-20171.00173.00169.00171.00790000134754000
2016-09-16171.00171.00167.00168.0055700094073000
2016-09-15170.00171.00167.00170.00807000136475000
2016-09-14173.00173.00169.00171.00834000142543000
2016-09-13174.00174.00171.00173.0048700084262000

   ※ 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