[5302 東証1部] 日カーボン 日足 時系列データ (2008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 
2008-12-30266.00276.00262.00265.00132470003559874000
2008-12-29227.00258.00227.00258.00180000004446981000
2008-12-26221.00227.00219.00226.001188000265091000
2008-12-25218.00222.00218.00221.001024000225052000
2008-12-24225.00226.00221.00226.001165000260925000
2008-12-22220.00228.00220.00227.001206000271407000
2008-12-19225.00227.00221.00222.001436000321635000
2008-12-18223.00228.00222.00227.001591000358862000
2008-12-17231.00232.00215.00223.002059000461380000
2008-12-16226.00234.00222.00224.002488000568591000
2008-12-15222.00227.00221.00226.002004000449634000
2008-12-12225.00232.00213.00216.003743000828223000
2008-12-11221.00234.00219.00232.0044940001032210000
2008-12-10214.00224.00213.00222.002501000549923000
2008-12-09218.00222.00212.00214.003067000663521000
2008-12-08212.00216.00207.00215.001980000419995000
2008-12-05210.00212.00205.00207.002059000429142000
2008-12-04213.00221.00207.00210.003337000713675000
2008-12-03218.00219.00209.00212.002184000466349000
2008-12-02213.00220.00212.00213.002456000529666000
2008-12-01233.00237.00226.00228.004186000973609000
2008-11-28224.00234.00221.00230.004266000971448000
2008-11-27226.00231.00220.00222.0047380001069305000
2008-11-26221.00231.00217.00220.003908000878367000
2008-11-25239.00239.00217.00223.0050490001150478000
2008-11-21190.00221.00188.00219.0054360001102579000
2008-11-20216.00221.00202.00202.0083420001755607000
2008-11-19235.00244.00233.00235.0054310001293562000
2008-11-18230.00240.00228.00230.0043770001020535000
2008-11-17246.00254.00233.00238.0066930001619068000
2008-11-14264.00268.00250.00252.0077520002023499000
2008-11-13255.00262.00246.00249.0069540001764484000
2008-11-12255.00279.00253.00265.00108960002924659000
2008-11-11293.00293.00260.00264.00169400004622420000
2008-11-10298.00309.00297.00303.00129430003919520000
2008-11-07257.00289.00248.00283.00119850003207644000
2008-11-06281.00301.00276.00277.0091430002643367000
2008-11-05273.00317.00272.00306.00198150005861480000
2008-11-04240.00261.00238.00259.00122880003091251000
2008-10-31229.00234.00222.00225.0070200001601657000
2008-10-30212.00243.00210.00239.0088410002026160000
2008-10-29233.00233.00198.00208.0085470001859390000
2008-10-28181.00211.00173.00210.0079960001515048000
2008-10-27215.00221.00176.00180.00115980002309278000
2008-10-24220.00230.00215.00220.00164620003670235000
2008-10-23222.00226.00200.00214.0085190001793883000
2008-10-22259.00260.00237.00242.003179000791657000
2008-10-21276.00276.00262.00269.002277000614253000
2008-10-20252.00265.00245.00264.002457000634897000
2008-10-17256.00261.00242.00246.003545000892563000
2008-10-16257.00266.00245.00245.003873000988886000
2008-10-15295.00306.00277.00292.0057350001665954000
2008-10-14295.00320.00283.00315.0065080001981018000
2008-10-10226.00245.00224.00245.004072000955614000
2008-10-09230.00260.00228.00255.0054160001337387000
2008-10-08241.00247.00214.00221.0046410001064092000
2008-10-07231.00261.00222.00256.0046740001127067000
2008-10-06258.00267.00243.00246.0052590001335960000
2008-10-03287.00287.00258.00263.0077020002070623000
2008-10-02321.00324.00277.00282.0046500001363567000
2008-10-01335.00336.00317.00319.002403000781481000
2008-09-30306.00328.00306.00326.002223000708568000
2008-09-29353.00353.00328.00331.0033150001121431000
2008-09-26389.00392.00357.00359.002690000993766000
2008-09-25387.00392.00382.00385.00966000372859000
2008-09-24389.00396.00382.00392.001231000479265000
2008-09-22404.00406.00393.00396.001669000668654000
2008-09-19388.00389.00372.00387.0030590001170046000
2008-09-18366.00379.00355.00376.0030970001131146000
2008-09-17405.00412.00382.00386.0027420001090590000
2008-09-16378.00392.00375.00390.002095000803433000
2008-09-12404.00408.00389.00403.0030180001204703000
2008-09-11425.00435.00397.00398.0036050001477701000
2008-09-10449.00452.00423.00430.0029120001268109000
2008-09-09485.00488.00459.00464.001695000799978000
2008-09-08479.00487.00469.00483.001272000609951000
2008-09-05460.00470.00456.00465.0024780001146199000
2008-09-04509.00514.00476.00485.0024880001217375000
2008-09-03510.00516.00502.00508.001811000922223000
2008-09-02512.00517.00493.00502.001566000791573000
2008-09-01508.00515.00504.00506.001036000527395000
2008-08-29503.00516.00497.00516.001701000864226000
2008-08-28518.00518.00492.00496.001236000619738000
2008-08-27515.00518.00505.00509.001215000619638000
2008-08-26509.00517.00508.00513.001546000791508000
2008-08-25525.00533.00520.00525.001121000588483000
2008-08-22536.00536.00518.00520.001811000951056000
2008-08-21544.00550.00537.00538.001047000566903000
2008-08-20524.00547.00518.00540.0018840001012668000
2008-08-19536.00541.00528.00530.001286000685429000
2008-08-18553.00561.00547.00550.0018280001011820000
2008-08-15550.00557.00544.00553.0030180001662692000
2008-08-14520.00534.00514.00530.0021730001139109000
2008-08-13545.00546.00508.00526.0043140002268088000
2008-08-12575.00575.00549.00552.0017840001005685000
2008-08-11570.00577.00565.00572.001140000652005000
2008-08-08555.00570.00544.00560.0022810001278609000
2008-08-07564.00570.00549.00563.0021620001206081000
2008-08-06543.00567.00543.00560.0027540001530815000
2008-08-05549.00559.00526.00526.0032640001774305000
2008-08-04570.00574.00538.00540.0022010001219078000
2008-08-01596.00598.00566.00570.0046390002685585000
2008-07-31634.00638.00598.00606.0032120001972056000
2008-07-30630.00640.00621.00626.0043950002767743000
2008-07-29606.00643.00595.00635.0092980005761763000
2008-07-28605.00627.00598.00616.0067430004158771000
2008-07-25579.00598.00572.00591.0036850002161950000
2008-07-24598.00603.00578.00584.0053740003183833000
2008-07-23572.00583.00564.00582.0033020001902826000
2008-07-22562.00573.00552.00573.001455000820571000
2008-07-18569.00570.00547.00552.0020130001125895000
2008-07-17564.00572.00559.00562.0043490002460894000
2008-07-16553.00557.00536.00546.0021060001147553000
2008-07-15555.00569.00542.00555.0039080002181486000
2008-07-14551.00562.00545.00553.0045150002495182000
2008-07-11519.00577.00516.00559.00114100006270657000
2008-07-10483.00512.00477.00504.0023360001155513000
2008-07-09500.00504.00488.00492.001052000521919000
2008-07-08508.00511.00481.00488.001388000684963000
2008-07-07503.00519.00494.00514.001818000924051000
2008-07-04478.00508.00475.00503.0021720001079328000
2008-07-03478.00484.00466.00470.001403000665792000
2008-07-02497.00501.00477.00483.001381000673061000
2008-07-01507.00515.00492.00493.001181000590492000
2008-06-30512.00519.00504.00504.001238000630673000
2008-06-27511.00524.00511.00520.001000000516241000
2008-06-26546.00553.00527.00531.001208000647595000
2008-06-25547.00557.00533.00546.001164000635818000
2008-06-24547.00556.00545.00547.001245000683728000
2008-06-23527.00555.00526.00547.0022620001226365000
2008-06-20557.00563.00530.00537.0023080001251132000
2008-06-19570.00573.00550.00555.0022260001248197000
2008-06-18541.00575.00538.00575.0043610002435959000
2008-06-17533.00540.00525.00531.0018970001010048000
2008-06-16521.00544.00514.00542.0025870001377736000
2008-06-13515.00520.00504.00513.001155000592019000
2008-06-12517.00520.00505.00508.001701000869629000
2008-06-11543.00544.00526.00535.001047000559186000
2008-06-10556.00568.00540.00542.001374000757511000
2008-06-09540.00563.00535.00556.001269000703176000
2008-06-06581.00584.00559.00562.0020710001180669000
2008-06-05559.00578.00553.00573.0050930002896656000
2008-06-04531.00552.00523.00551.0020350001101862000
2008-06-03529.00536.00522.00526.001390000733971000
2008-06-02540.00545.00530.00539.001183000636356000
2008-05-30549.00554.00533.00537.001068000576547000
2008-05-29530.00543.00525.00540.001665000891785000
2008-05-28541.00546.00518.00522.001355000717448000
2008-05-27535.00540.00528.00539.001017000542907000
2008-05-26547.00553.00530.00532.001056000572982000
2008-05-23565.00565.00547.00555.001496000832728000
2008-05-22549.00568.00545.00561.0018040001005945000
2008-05-21552.00570.00545.00559.0028040001564117000
2008-05-20557.00575.00552.00572.0049490002798539000
2008-05-19534.00548.00532.00547.001411000765448000
2008-05-16538.00543.00531.00537.0018820001009954000
2008-05-15542.00548.00534.00541.0040200002178134000
2008-05-14526.00531.00507.00531.0057600003006433000
2008-05-13474.00481.00471.00481.001044000496436000
2008-05-12457.00471.00454.00466.00974000449689000
2008-05-09494.00494.00463.00467.001751000833962000
2008-05-08490.00493.00487.00490.001226000601245000
2008-05-07490.00497.00488.00495.0026610001310200000
2008-05-02477.00485.00475.00483.0036500001754142000
2008-05-01455.00485.00451.00473.0063770003017708000
2008-04-30446.00463.00445.00445.0025660001167155000
2008-04-28438.00442.00433.00441.00849000372229000
2008-04-25446.00448.00429.00433.001415000618131000
2008-04-24434.00448.00433.00436.001313000578023000
2008-04-23426.00440.00426.00435.00776000336668000
2008-04-22443.00448.00431.00434.001558000683529000
2008-04-21460.00463.00450.00453.001146000522959000
2008-04-18446.00456.00439.00451.001620000726701000
2008-04-17449.00456.00445.00447.001612000725399000
2008-04-16434.00440.00432.00439.001237000539603000
2008-04-15427.00430.00417.00422.001082000458074000
2008-04-14421.00432.00419.00427.001141000486204000
2008-04-11428.00438.00421.00436.002313000995516000
2008-04-10424.00434.00420.00423.001860000791055000
2008-04-09448.00455.00431.00439.002019000890949000
2008-04-08478.00478.00445.00447.0027930001283645000
2008-04-07461.00488.00461.00483.001985000946396000
2008-04-04480.00482.00467.00469.002039000965144000
2008-04-03481.00497.00481.00485.0023040001127943000
2008-04-02495.00497.00484.00489.001752000859252000
2008-04-01476.00487.00466.00484.0032360001548704000
2008-03-31470.00475.00451.00473.0024820001150472000
2008-03-28467.00478.00465.00475.0021160001000281000
2008-03-27470.00483.00465.00467.0031510001488646000
2008-03-26455.00476.00455.00476.0029920001400244000
2008-03-25454.00460.00446.00458.0036760001666904000
2008-03-24450.00463.00444.00449.0038680001748181000
2008-03-21450.00459.00442.00457.0063750002882174000
2008-03-19422.00443.00416.00441.00101030004368608000
2008-03-18397.00415.00392.00415.0067110002700579000
2008-03-17374.00396.00373.00388.0052990002040035000
2008-03-14366.00384.00363.00383.0042630001599994000
2008-03-13363.00370.00355.00361.001797000648599000
2008-03-12387.00387.00367.00370.002063000773125000
2008-03-11336.00367.00333.00367.002405000850578000
2008-03-10358.00363.00343.00346.001852000650275000
2008-03-07375.00381.00369.00373.002002000749443000
2008-03-06388.00401.00386.00395.001365000538248000
2008-03-05389.00390.00377.00383.001629000624596000
2008-03-04409.00412.00385.00393.0033930001347866000
2008-03-03400.00413.00396.00405.0044450001801813000
2008-02-29409.00418.00400.00418.0038510001579867000
2008-02-28391.00423.00388.00419.0059060002421066000
2008-02-27392.00404.00389.00395.0031500001252796000
2008-02-26392.00395.00385.00386.001931000753012000
2008-02-25378.00387.00375.00382.001851000704759000
2008-02-22374.00380.00371.00373.001898000710694000
2008-02-21380.00383.00371.00383.0028750001087372000
2008-02-20394.00394.00369.00373.0037510001431939000
2008-02-19408.00408.00389.00394.0033430001330066000
2008-02-18391.00404.00387.00402.0077460003068331000
2008-02-15367.00367.00342.00361.0066950002380719000
2008-02-14387.00390.00374.00388.0032200001231737000
2008-02-13374.00389.00371.00374.0031510001195543000
2008-02-12374.00378.00364.00366.0030450001124592000
2008-02-08403.00412.00388.00394.001910000760984000
2008-02-07402.00413.00390.00405.0027270001092084000
2008-02-06427.00431.00402.00407.0043170001784535000
2008-02-05441.00458.00438.00447.0031200001397602000
2008-02-04428.00447.00424.00446.0040930001793041000
2008-02-01411.00420.00406.00418.0030770001273605000
2008-01-31389.00406.00383.00405.002226000879066000
2008-01-30398.00415.00392.00396.0035160001420100000
2008-01-29400.00403.00385.00397.0026770001053585000
2008-01-28392.00396.00377.00383.0031000001204721000
2008-01-25391.00402.00387.00402.0063850002521756000
2008-01-24335.00362.00334.00361.0032940001157050000
2008-01-23332.00339.00319.00327.002555000845378000
2008-01-22330.00339.00313.00315.002652000865923000
2008-01-21357.00362.00345.00347.002587000914530000
2008-01-18339.00373.00337.00367.002791000990659000
2008-01-17347.00368.00337.00354.0036240001268301000
2008-01-16348.00363.00338.00342.0032520001140402000
2008-01-15389.00391.00360.00363.0039750001475820000
2008-01-11419.00424.00395.00399.0031810001296317000
2008-01-10436.00441.00422.00424.001528000655191000
2008-01-09416.00441.00411.00436.0024550001050553000
2008-01-08418.00433.00416.00431.002154000914105000
2008-01-07436.00438.00417.00423.0038860001650478000
2008-01-04445.00451.00436.00449.001919000850145000

   ※ 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