[5302 東証1部] 日カーボン 日足 時系列データ (2007年)

[5302 東証1部] 日カーボン (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28475.00477.00468.00468.001009000477356000
2007-12-27475.00489.00471.00485.0033580001622174000
2007-12-26473.00479.00458.00478.0050460002370414000
2007-12-25446.00478.00442.00477.0039080001806043000
2007-12-21442.00444.00424.00438.0039670001722870000
2007-12-20450.00455.00426.00437.0059850002618145000
2007-12-19461.00470.00436.00440.0038580001743688000
2007-12-18450.00477.00440.00463.0025330001161229000
2007-12-17489.00493.00452.00455.0034490001639002000
2007-12-14527.00531.00501.00504.0023880001228058000
2007-12-13534.00536.00519.00522.001463000770113000
2007-12-12523.00539.00521.00536.001449000768909000
2007-12-11535.00541.00525.00533.001810000964262000
2007-12-10550.00550.00524.00526.0020820001109320000
2007-12-07545.00555.00539.00546.0019840001084340000
2007-12-06552.00556.00528.00535.0021690001168796000
2007-12-05534.00539.00517.00534.001580000835043000
2007-12-04554.00561.00532.00534.0020870001130683000
2007-12-03584.00588.00559.00564.001733000988833000
2007-11-30549.00584.00548.00571.0021090001198333000
2007-11-29537.00548.00534.00548.001671000904139000
2007-11-28526.00532.00515.00516.001404000731372000
2007-11-27506.00523.00503.00516.001801000920681000
2007-11-26525.00530.00513.00525.0026840001402085000
2007-11-22514.00527.00501.00516.0027380001407121000
2007-11-21545.00556.00522.00524.0020710001108212000
2007-11-20530.00567.00520.00564.0025770001386482000
2007-11-19600.00601.00558.00560.001418000814501000
2007-11-16588.00596.00581.00590.00968000568198000
2007-11-15612.00626.00603.00603.001121000687403000
2007-11-14595.00604.00591.00602.001089000650822000
2007-11-13571.00584.00561.00569.0020810001188029000
2007-11-12597.00598.00576.00591.0017920001055029000
2007-11-09613.00634.00611.00617.001367000847895000
2007-11-08610.00615.00597.00612.001456000883459000
2007-11-07655.00664.00631.00632.001470000953247000
2007-11-06633.00666.00632.00648.001479000962107000
2007-11-05670.00674.00641.00643.0022620001478240000
2007-11-02659.00694.00655.00681.0019320001308237000
2007-11-01726.00729.00683.00685.0026690001865124000
2007-10-31720.00727.00698.00717.0028070002005902000
2007-10-30749.00754.00734.00754.0013430001002188000
2007-10-29736.00742.00729.00737.00949000698755000
2007-10-26724.00724.00706.00717.0017700001269819000
2007-10-25741.00743.00711.00715.0015920001152129000
2007-10-24745.00756.00745.00749.0020560001542837000
2007-10-23763.00763.00742.00744.00907000680610000
2007-10-22735.00750.00727.00743.0019120001415815000
2007-10-19796.00796.00768.00775.0014540001134286000
2007-10-18775.00799.00775.00799.0018870001485383000
2007-10-17775.00783.00751.00765.0015680001203178000
2007-10-16791.00796.00778.00780.0013910001092177000
2007-10-15801.00810.00794.00800.0024620001975158000
2007-10-12795.00802.00787.00793.0023320001854098000
2007-10-11782.00800.00777.00800.0032330002555970000
2007-10-10775.00787.00768.00782.0025080001952083000
2007-10-09774.00777.00761.00762.0014170001088378000
2007-10-05755.00777.00753.00769.0022000001689739000
2007-10-04754.00769.00748.00749.0018220001381063000
2007-10-03757.00759.00749.00754.0015670001182215000
2007-10-02765.00767.00755.00762.0018880001439251000
2007-10-01768.00774.00746.00752.0028750002180474000
2007-09-28773.00793.00762.00771.0028270002197901000
2007-09-27789.00789.00764.00768.0029690002303716000
2007-09-26765.00787.00757.00772.0041950003238201000
2007-09-25740.00753.00733.00750.0056470004204586000
2007-09-21707.00723.00694.00720.0040850002902165000
2007-09-20725.00728.00705.00710.0025290001809791000
2007-09-19703.00724.00693.00721.0034000002416038000
2007-09-18685.00688.00676.00680.0018580001268380000
2007-09-14670.00692.00667.00692.0032410002204237000
2007-09-13658.00672.00654.00664.0029220001935005000
2007-09-12675.00683.00641.00648.0022070001460360000
2007-09-11652.00665.00632.00665.0026020001694553000
2007-09-10642.00655.00638.00643.0021590001393081000
2007-09-07683.00687.00665.00672.0018950001280562000
2007-09-06670.00690.00663.00685.0023520001590177000
2007-09-05720.00727.00682.00690.0032440002301286000
2007-09-04715.00724.00702.00707.0024830001776649000
2007-09-03700.00721.00695.00711.0037540002661018000
2007-08-31675.00702.00661.00702.0030360002083374000
2007-08-30700.00700.00669.00673.0025790001758317000
2007-08-29663.00675.00656.00671.0031450002092572000
2007-08-28690.00712.00683.00693.0025160001756455000
2007-08-27709.00719.00692.00697.0037280002632103000
2007-08-24660.00697.00654.00689.0053210003631150000
2007-08-23659.00665.00649.00663.0026640001754126000
2007-08-22649.00654.00633.00639.0025760001654607000
2007-08-21654.00670.00642.00655.0039500002589004000
2007-08-20650.00659.00636.00651.0048690003153537000
2007-08-17691.00693.00595.00595.0079050005027606000
2007-08-16702.00721.00662.00695.0065330004503937000
2007-08-15760.00778.00726.00732.0045160003390831000
2007-08-14746.00792.00746.00766.0044180003401204000
2007-08-13722.00758.00714.00745.0049040003634548000
2007-08-10751.00767.00686.00698.0063560004634272000
2007-08-09791.00799.00755.00786.0081610006317881000
2007-08-08816.00836.00782.00790.0058260004673390000
2007-08-07845.00857.00809.00815.0065690005472762000
2007-08-06801.00846.00798.00832.0067590005592285000
2007-08-03810.00825.00801.00811.0083450006788901000
2007-08-02775.00800.00753.00800.0087700006820364000
2007-08-01748.00784.00742.00754.0094250007221456000
2007-07-31743.00764.00719.00747.0087210006520311000
2007-07-30678.00719.00678.00719.0041190002908546000
2007-07-27670.00697.00660.00677.0025690001743866000
2007-07-26727.00728.00691.00694.0035760002529008000
2007-07-25706.00736.00705.00727.0048960003536838000
2007-07-24753.00754.00722.00726.0053650003953601000
2007-07-23690.00756.00690.00756.0094710006940694000
2007-07-20715.00722.00706.00709.0040240002865887000
2007-07-19694.00728.00686.00722.00104330007400331000
2007-07-18678.00705.00676.00694.001513500010479663000
2007-07-17640.00682.00633.00669.00106280007043508000
2007-07-13610.00611.00599.00610.0017100001038558000
2007-07-12620.00626.00584.00594.0028340001729713000
2007-07-11594.00613.00593.00613.0028690001737739000
2007-07-10594.00607.00593.00599.0025130001508170000
2007-07-09594.00598.00587.00593.0020970001245033000
2007-07-06573.00585.00571.00585.001530000885820000
2007-07-05578.00583.00573.00573.001353000782276000
2007-07-04551.00580.00551.00579.0033460001905482000
2007-07-03563.00563.00553.00556.00915000510810000
2007-07-02548.00558.00548.00558.00946000523998000
2007-06-29541.00555.00538.00550.00872000478444000
2007-06-28543.00545.00537.00541.00620000335538000
2007-06-27540.00546.00537.00537.00613000331672000
2007-06-26548.00549.00538.00545.00551000299611000
2007-06-25555.00559.00547.00548.00793000438581000
2007-06-22561.00561.00552.00560.00883000492716000
2007-06-21545.00571.00544.00560.0026920001504149000
2007-06-20560.00562.00552.00552.001476000822439000
2007-06-19556.00566.00553.00561.0048530002721736000
2007-06-18550.00554.00542.00548.001136000622328000
2007-06-15527.00547.00523.00544.0027520001488648000
2007-06-14521.00525.00516.00519.001210000629172000
2007-06-13513.00517.00508.00511.001155000590524000
2007-06-12529.00534.00515.00522.00995000519682000
2007-06-11540.00550.00530.00532.0018870001020943000
2007-06-08536.00538.00523.00530.001603000853179000
2007-06-07530.00555.00530.00546.0033960001854689000
2007-06-06522.00540.00522.00539.0021700001158596000
2007-06-05535.00536.00523.00528.0029400001557829000
2007-06-04503.00535.00500.00530.0052490002727077000
2007-06-01500.00503.00497.00502.001116000559159000
2007-05-31494.00501.00494.00501.001087000540790000
2007-05-30496.00498.00485.00493.001438000709078000
2007-05-29484.00504.00483.00502.001860000917352000
2007-05-28473.00483.00473.00481.00911000436602000
2007-05-25463.00476.00459.00474.001438000672019000
2007-05-24463.00465.00456.00462.00515000237718000
2007-05-23469.00469.00462.00463.001025000475566000
2007-05-22472.00473.00463.00469.00996000466571000
2007-05-21459.00471.00459.00470.00662000308415000
2007-05-18468.00472.00455.00455.001245000573504000
2007-05-17467.00477.00467.00473.00728000343610000
2007-05-16471.00472.00456.00465.001173000543933000
2007-05-15484.00486.00471.00474.001265000602207000
2007-05-14505.00507.00490.00492.001264000631469000
2007-05-11494.00499.00487.00495.001022000504492000
2007-05-10490.00505.00490.00501.001829000912586000
2007-05-09483.00487.00480.00485.00571000276184000
2007-05-08489.00493.00482.00483.001195000580730000
2007-05-07479.00494.00478.00494.001557000760091000
2007-05-02475.00477.00470.00476.00777000367731000
2007-05-01483.00484.00474.00479.001214000582595000
2007-04-27474.00479.00471.00476.001670000792869000
2007-04-26457.00468.00457.00467.00705000327151000
2007-04-25459.00461.00455.00458.00636000291482000
2007-04-24450.00460.00449.00460.00972000443025000
2007-04-23456.00464.00451.00455.00869000397189000
2007-04-20460.00461.00455.00457.00513000234695000
2007-04-19468.00469.00457.00459.00844000390315000
2007-04-18466.00470.00465.00468.00628000294026000
2007-04-17471.00475.00464.00468.001683000791552000
2007-04-16461.00471.00458.00467.0025130001174896000
2007-04-13464.00467.00457.00457.00792000365835000
2007-04-12455.00467.00454.00464.001135000524903000
2007-04-11461.00469.00456.00459.001280000589836000
2007-04-10451.00463.00449.00462.002032000927457000
2007-04-09450.00456.00446.00455.00525000237420000
2007-04-06451.00454.00447.00451.00430000193755000
2007-04-05455.00458.00451.00453.001118000507424000
2007-04-04454.00457.00449.00457.001505000681906000
2007-04-03444.00451.00436.00449.001848000818961000
2007-04-02449.00451.00441.00445.001231000546483000
2007-03-30448.00453.00444.00449.00604000270526000
2007-03-29437.00449.00436.00448.00759000336750000
2007-03-28450.00452.00442.00446.00646000288552000
2007-03-27450.00457.00448.00449.00620000280009000
2007-03-26454.00457.00448.00450.001037000468514000
2007-03-23459.00463.00455.00456.001977000905268000
2007-03-22454.00459.00448.00457.001453000661573000
2007-03-20440.00450.00438.00444.00983000436173000
2007-03-19431.00438.00429.00435.00497000215814000
2007-03-16440.00441.00428.00432.00858000372570000
2007-03-15442.00444.00436.00439.00616000271447000
2007-03-14437.00442.00431.00434.001121000488524000
2007-03-13457.00460.00449.00449.001076000488826000
2007-03-12458.00462.00454.00462.001432000655401000
2007-03-09457.00462.00448.00448.001564000710988000
2007-03-08446.00456.00444.00452.001920000861985000
2007-03-07462.00464.00445.00447.00960000435602000
2007-03-06432.00456.00432.00452.001663000743135000
2007-03-05448.00449.00427.00430.001462000642643000
2007-03-02459.00465.00453.00456.001813000828384000
2007-03-01473.00477.00452.00465.0021810001012143000
2007-02-28460.00479.00452.00475.0023860001119186000
2007-02-27513.00516.00491.00500.0021740001093145000
2007-02-26500.00520.00500.00515.0035660001822428000
2007-02-23501.00508.00495.00499.001207000605926000
2007-02-22507.00514.00501.00503.0027860001412232000
2007-02-21488.00504.00486.00500.0049110002443846000
2007-02-20493.00493.00482.00488.001669000814087000
2007-02-19470.00492.00466.00491.0034190001653546000
2007-02-16468.00470.00463.00467.001269000593115000
2007-02-15477.00477.00468.00470.001696000802148000
2007-02-14472.00475.00467.00472.001255000591248000
2007-02-13463.00472.00460.00467.001422000664800000
2007-02-09460.00465.00457.00461.0023220001070028000
2007-02-08467.00470.00458.00459.001182000548300000
2007-02-07463.00475.00460.00466.0029510001376597000
2007-02-06471.00476.00456.00462.0024730001149086000
2007-02-05484.00486.00472.00473.001758000841622000
2007-02-02478.00490.00476.00487.0022190001076465000
2007-02-01474.00478.00466.00478.0022670001075095000
2007-01-31480.00482.00474.00476.001552000741162000
2007-01-30489.00494.00482.00484.0035380001728280000
2007-01-29474.00484.00471.00476.001896000904819000
2007-01-26459.00472.00457.00470.001879000876122000
2007-01-25470.00472.00462.00463.001628000759816000
2007-01-24470.00470.00462.00469.001970000921114000
2007-01-23456.00468.00454.00465.0021860001010951000
2007-01-22457.00460.00449.00456.0022540001024022000
2007-01-19434.00455.00434.00454.0040830001821286000
2007-01-18430.00432.00427.00431.001046000449758000
2007-01-17429.00433.00425.00431.00700000300698000
2007-01-16433.00433.00427.00429.001266000544126000
2007-01-15425.00431.00423.00431.001249000536004000
2007-01-12423.00427.00420.00427.00768000325916000
2007-01-11420.00425.00419.00421.00618000260575000
2007-01-10424.00424.00415.00419.00871000365500000
2007-01-09427.00429.00420.00424.00690000293160000
2007-01-05435.00437.00425.00427.001039000445793000
2007-01-04437.00438.00429.00435.00280000121739000

   ※ 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