[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 
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
2016-09-12173.00174.00170.00173.00824000141826000
2016-09-09177.00178.00176.00176.0055800098644000
2016-09-08175.00178.00175.00176.0047300083438000
2016-09-07176.00177.00174.00175.0048900085708000
2016-09-06174.00179.00174.00176.00759000134059000
2016-09-05174.00177.00173.00175.001014000177456000
2016-09-02175.00176.00170.00172.00999000172617000
2016-09-01171.00178.00171.00176.001372000239856000
2016-08-31172.00174.00170.00171.001118000191696000
2016-08-30170.00176.00169.00173.001337000230798000
2016-08-29167.00170.00167.00170.001048000176535000
2016-08-26165.00166.00163.00164.0046300076052000
2016-08-25165.00165.00162.00164.0056800092728000
2016-08-24165.00167.00164.00165.0059000097655000
2016-08-23164.00166.00161.00164.001048000171684000
2016-08-22157.00164.00157.00164.00870000139582000
2016-08-19158.00159.00156.00157.001033000162721000
2016-08-18159.00160.00158.00158.001165000184598000
2016-08-17162.00163.00160.00160.001438000231472000
2016-08-16167.00167.00162.00163.00894000147141000
2016-08-15166.00169.00165.00168.00678000113201000
2016-08-12162.00167.00162.00165.00860000141214000
2016-08-10163.00163.00160.00162.001119000180608000
2016-08-09165.00165.00163.00163.00773000126491000
2016-08-08169.00169.00162.00163.001566000258911000
2016-08-05166.00168.00165.00166.00666000110927000
2016-08-04167.00167.00162.00164.001621000266820000
2016-08-03171.00171.00162.00162.002099000348235000
2016-08-02171.00174.00171.00172.001156000198540000
2016-08-01185.00187.00172.00174.003533000627449000
2016-07-29194.00197.00190.00195.00839000162205000
2016-07-28194.00196.00192.00195.00710000137792000
2016-07-27195.00201.00194.00196.001670000328320000
2016-07-26203.00204.00196.00197.001237000245245000
2016-07-25207.00209.00204.00208.0037100076696000
2016-07-22207.00209.00203.00205.00661000135410000
2016-07-21213.00213.00206.00210.001041000218446000
2016-07-20209.00210.00202.00205.00731000150571000
2016-07-19214.00215.00210.00213.00481000102137000
2016-07-15207.00214.00207.00211.00617000130205000
2016-07-14208.00210.00205.00207.00743000154118000
2016-07-13208.00212.00206.00209.00750000156331000
2016-07-12196.00205.00195.00204.00859000173747000
2016-07-11186.00194.00186.00194.00829000157454000
2016-07-08183.00188.00181.00181.00744000136268000
2016-07-07185.00188.00182.00183.00617000114102000
2016-07-06188.00188.00182.00185.00961000177162000
2016-07-05194.00196.00190.00191.0046800089773000
2016-07-04196.00197.00193.00195.0032100062681000
2016-07-01198.00198.00193.00197.00605000118751000
2016-06-30199.00202.00192.00192.00873000171444000
2016-06-29195.00198.00193.00196.001136000221939000
2016-06-28191.00194.00187.00189.00776000148026000
2016-06-27196.00199.00194.00195.00714000140324000
2016-06-24216.00219.00190.00195.001777000363344000
2016-06-23209.00217.00207.00216.001133000241592000
2016-06-22206.00210.00202.00210.00823000169965000
2016-06-21206.00208.00200.00205.00862000176682000
2016-06-20197.00206.00194.00206.00950000190489000
2016-06-17191.00194.00188.00194.001383000265566000
2016-06-16199.00200.00182.00186.001488000283314000
2016-06-15203.00204.00198.00199.00993000199473000
2016-06-14204.00208.00201.00203.00878000178131000
2016-06-13210.00211.00204.00205.001045000216465000
2016-06-10219.00219.00213.00216.00884000191001000
2016-06-09221.00223.00218.00219.00670000147539000
2016-06-08226.00226.00221.00223.00851000190283000
2016-06-07233.00235.00226.00228.00629000144095000
2016-06-06230.00236.00224.00232.001077000247703000
2016-06-03237.00241.00236.00237.00473000112633000
2016-06-02246.00246.00237.00240.00901000216903000
2016-06-01245.00250.00245.00247.001172000289654000
2016-05-31235.00247.00235.00247.001270000306724000
2016-05-30229.00234.00227.00234.00563000129877000
2016-05-27225.00225.00223.00224.0025100056306000
2016-05-26224.00227.00223.00225.0044400099927000
2016-05-25228.00229.00225.00225.00479000108336000
2016-05-24223.00227.00223.00225.00515000115647000
2016-05-23221.00227.00217.00226.00776000172039000
2016-05-20220.00223.00220.00222.00732000162043000
2016-05-19225.00226.00220.00221.0041100091536000
2016-05-18220.00224.00218.00222.00857000189655000
2016-05-17223.00225.00220.00221.00563000124433000
2016-05-16222.00226.00221.00222.00581000129932000
2016-05-13229.00230.00225.00225.00900000204714000
2016-05-12236.00236.00225.00227.001744000398103000
2016-05-11230.00239.00230.00237.001198000282950000
2016-05-10221.00225.00218.00225.00476000105813000
2016-05-09218.00221.00217.00219.00572000125250000
2016-05-06213.00217.00210.00215.00594000126610000
2016-05-02211.00219.00210.00213.001025000218873000
2016-04-28239.00242.00225.00226.001231000287035000
2016-04-27234.00240.00229.00238.00680000159361000
2016-04-26239.00239.00232.00234.00675000158196000
2016-04-25240.00242.00238.00239.00487000116859000
2016-04-22234.00239.00232.00239.00709000166832000
2016-04-21237.00238.00232.00238.00686000162158000
2016-04-20242.00243.00231.00232.00631000148889000
2016-04-19236.00240.00235.00239.00709000168226000
2016-04-18232.00234.00228.00230.001111000256544000
2016-04-15236.00239.00234.00238.0039100092792000
2016-04-14237.00241.00236.00240.00657000156527000
2016-04-13226.00234.00225.00232.00764000175449000
2016-04-12209.00223.00209.00219.00647000140774000
2016-04-11210.00214.00205.00212.00815000170505000
2016-04-08200.00212.00199.00210.001048000216266000
2016-04-07207.00214.00206.00206.00660000137649000
2016-04-06205.00212.00203.00209.00707000147148000
2016-04-05218.00219.00207.00208.001124000237385000
2016-04-04225.00230.00221.00222.001056000236301000
2016-04-01235.00240.00228.00230.001143000264826000
2016-03-31240.00247.00238.00240.00939000227228000
2016-03-30241.00242.00237.00238.00500000119777000
2016-03-29246.00249.00239.00242.00638000155408000
2016-03-28243.00250.00242.00249.00827000204339000
2016-03-25234.00242.00234.00241.001024000244330000
2016-03-24248.00248.00233.00233.001452000348035000
2016-03-23244.00253.00241.00250.00958000237996000
2016-03-22239.00243.00239.00242.00652000157209000
2016-03-18237.00240.00234.00237.00700000165879000
2016-03-17239.00244.00235.00237.00667000159600000
2016-03-16238.00244.00237.00238.00976000234642000
2016-03-15247.00250.00243.00243.00668000164358000
2016-03-14249.00255.00247.00250.00716000179559000
2016-03-11244.00251.00244.00248.00667000164685000
2016-03-10245.00253.00243.00250.00762000189863000
2016-03-09249.00249.00241.00243.00901000220288000
2016-03-08255.00257.00247.00252.00909000229055000
2016-03-07262.00264.00256.00258.00948000246025000
2016-03-04255.00259.00253.00256.001266000324269000
2016-03-03246.00260.00245.00252.002835000716737000
2016-03-02245.00247.00240.00247.001700000416774000
2016-03-01241.00245.00232.00235.001295000306673000
2016-02-29245.00252.00240.00243.002313000569333000
2016-02-26240.00242.00232.00237.002093000496556000
2016-02-25221.00243.00220.00240.004135000968665000
2016-02-24210.00216.00208.00215.001189000253556000
2016-02-23215.00217.00209.00212.00913000194159000
2016-02-22211.00219.00207.00214.001694000362756000
2016-02-19198.00215.00197.00213.002672000553295000
2016-02-18193.00205.00192.00203.002088000413733000
2016-02-17179.00190.00179.00186.001340000247724000
2016-02-16177.00189.00173.00183.002103000383687000
2016-02-15179.00180.00172.00179.002801000493562000
2016-02-12162.00168.00159.00159.005145000836037000
2016-02-10206.00211.00187.00192.002165000427039000
2016-02-09206.00210.00199.00202.001867000380668000
2016-02-08205.00216.00205.00214.00991000209376000
2016-02-05210.00216.00207.00211.001470000309503000
2016-02-04216.00221.00213.00216.001410000305826000
2016-02-03227.00229.00216.00220.002211000488932000
2016-02-02236.00237.00230.00234.001235000288848000
2016-02-01242.00243.00235.00239.001227000292972000
2016-01-29229.00235.00224.00235.001937000445245000
2016-01-28230.00231.00224.00226.002321000527374000
2016-01-27243.00244.00226.00230.003233000757638000
2016-01-26241.00242.00235.00238.00977000233385000
2016-01-25241.00248.00230.00247.001685000406060000
2016-01-22236.00242.00234.00239.001662000397366000
2016-01-21237.00247.00229.00230.002089000498862000
2016-01-20253.00253.00237.00238.002096000508529000
2016-01-19252.00258.00250.00254.001377000349677000
2016-01-18250.00256.00246.00255.001688000424350000
2016-01-15273.00280.00260.00261.001525000406263000
2016-01-14270.00273.00266.00271.001089000293036000
2016-01-13275.00283.00275.00281.001119000312484000
2016-01-12286.00288.00273.00275.001858000515918000
2016-01-08287.00293.00285.00290.00908000262870000
2016-01-07290.00297.00288.00291.001255000365755000
2016-01-06294.00297.00284.00290.001738000500552000
2016-01-05293.00300.00293.00294.00810000239303000
2016-01-04307.00307.00295.00296.001084000324697000
2015-12-30310.00312.00304.00306.00634000194533000
2015-12-29308.00311.00304.00309.00538000165194000
2015-12-28302.00311.00302.00310.00793000242920000
2015-12-25315.00316.00304.00307.001711000528611000
2015-12-24327.00327.00314.00315.001097000351208000
2015-12-22323.00326.00317.00319.001008000322553000
2015-12-21327.00329.00321.00326.00839000272162000
2015-12-18331.00337.00327.00329.001328000439452000
2015-12-17337.00339.00329.00332.001497000500242000
2015-12-16320.00326.00318.00323.001220000392875000
2015-12-15317.00322.00314.00315.00681000215872000
2015-12-14317.00318.00313.00317.00910000287103000
2015-12-11320.00327.00320.00322.00952000306869000
2015-12-10321.00329.00320.00324.00962000311282000
2015-12-09334.00335.00322.00322.001370000446393000
2015-12-08336.00337.00333.00337.00719000241258000
2015-12-07339.00342.00335.00336.001079000364883000
2015-12-04329.00337.00329.00332.001405000468178000
2015-12-03345.00345.00334.00337.001910000646696000
2015-12-02351.00353.00345.00348.001196000416028000
2015-12-01345.00355.00345.00352.001693000594124000
2015-11-30358.00358.00340.00344.002433000848914000
2015-11-27368.00370.00356.00359.001693000611757000
2015-11-26371.00372.00367.00368.001390000513637000

   ※ 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