[5302 東証1部] 日カーボン 日足 時系列データ (2009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 
2009-12-30268.00269.00263.00264.00527000139726000
2009-12-29268.00273.00265.00268.00928000248840000
2009-12-28270.00274.00269.00271.001326000359894000
2009-12-25272.00275.00269.00275.002333000636920000
2009-12-24273.00275.00269.00269.002238000608179000
2009-12-22262.00272.00261.00269.002876000767615000
2009-12-21256.00260.00256.00258.00915000236038000
2009-12-18256.00258.00252.00255.001767000450597000
2009-12-17258.00262.00256.00259.002145000555866000
2009-12-16252.00257.00251.00256.001489000378780000
2009-12-15251.00255.00249.00250.001594000401560000
2009-12-14258.00258.00250.00251.002208000557474000
2009-12-11256.00259.00252.00258.001729000442436000
2009-12-10257.00259.00251.00254.001704000434803000
2009-12-09261.00264.00260.00260.001242000325113000
2009-12-08266.00270.00265.00266.001437000383676000
2009-12-07278.00278.00269.00271.001888000515331000
2009-12-04271.00276.00267.00271.001738000472298000
2009-12-03265.00273.00265.00272.002292000618549000
2009-12-02263.00266.00259.00261.001600000419924000
2009-12-01251.00265.00250.00264.002131000552801000
2009-11-30249.00252.00247.00249.001301000325339000
2009-11-27249.00250.00242.00242.001600000393234000
2009-11-26251.00259.00250.00254.001185000301041000
2009-11-25253.00258.00248.00255.001354000342995000
2009-11-24266.00267.00253.00253.001534000398629000
2009-11-20251.00260.00250.00260.001496000382513000
2009-11-19259.00260.00248.00256.001711000432212000
2009-11-18263.00267.00255.00258.002252000583418000
2009-11-17269.00272.00262.00263.001537000408071000
2009-11-16282.00282.00268.00269.002225000605914000
2009-11-13285.00288.00278.00281.002679000756995000
2009-11-12323.00323.00289.00290.0040470001222400000
2009-11-11317.00324.00316.00324.001199000383935000
2009-11-10318.00324.00316.00319.001440000459944000
2009-11-09310.00313.00307.00313.00646000200939000
2009-11-06313.00315.00307.00309.00795000247065000
2009-11-05313.00315.00305.00309.00730000225400000
2009-11-04309.00317.00309.00311.001447000453964000
2009-11-02310.00311.00307.00308.00684000210955000
2009-10-30317.00320.00316.00317.00964000306569000
2009-10-29303.00314.00303.00312.001638000504620000
2009-10-28319.00323.00309.00312.001138000357175000
2009-10-27327.00329.00319.00319.001310000422752000
2009-10-26325.00337.00323.00330.0031200001034228000
2009-10-23320.00330.00318.00326.0034110001111430000
2009-10-22317.00318.00311.00317.00770000242670000
2009-10-21316.00322.00316.00318.00931000296573000
2009-10-20317.00322.00315.00316.001311000417390000
2009-10-19311.00313.00308.00313.001501000466889000
2009-10-16314.00324.00313.00317.0039730001266290000
2009-10-15314.00314.00308.00311.00800000248696000
2009-10-14311.00313.00304.00305.001435000440475000
2009-10-13316.00319.00315.00316.001174000372068000
2009-10-09307.00315.00304.00315.001964000611886000
2009-10-08301.00307.00294.00304.001647000498556000
2009-10-07285.00301.00283.00300.001977000581335000
2009-10-06280.00284.00276.00282.001198000335832000
2009-10-05279.00281.00274.00276.00856000236403000
2009-10-02276.00281.00273.00278.001388000384241000
2009-10-01294.00294.00282.00283.001322000379342000
2009-09-30291.00295.00288.00295.001381000403488000
2009-09-29294.00299.00291.00291.001458000429024000
2009-09-28295.00296.00286.00290.002021000587811000
2009-09-25310.00314.00306.00306.001206000372902000
2009-09-24307.00317.00302.00315.001685000524708000
2009-09-18311.00311.00303.00308.001343000411465000
2009-09-17310.00313.00306.00310.001275000393679000
2009-09-16305.00311.00304.00305.001717000527833000
2009-09-15301.00304.00295.00298.001512000451132000
2009-09-14309.00310.00298.00300.002237000674996000
2009-09-11319.00320.00311.00312.001719000542329000
2009-09-10323.00323.00316.00319.002087000666458000
2009-09-09323.00329.00319.00322.002992000967759000
2009-09-08312.00323.00308.00322.002678000846930000
2009-09-07312.00313.00305.00311.001684000521139000
2009-09-04321.00323.00305.00307.003090000962866000
2009-09-03326.00328.00318.00320.002758000887769000
2009-09-02331.00335.00328.00330.002512000830299000
2009-09-01330.00343.00330.00339.002272000767776000
2009-08-31344.00350.00331.00334.002783000941877000
2009-08-28343.00348.00337.00339.0043540001482945000
2009-08-27345.00366.00343.00347.00132590004688194000
2009-08-26322.00345.00321.00345.00130680004376011000
2009-08-25315.00320.00312.00318.002292000725058000
2009-08-24312.00316.00310.00315.001552000486525000
2009-08-21310.00311.00301.00304.001756000535808000
2009-08-20310.00313.00304.00312.001122000346659000
2009-08-19313.00319.00305.00307.002745000860110000
2009-08-18305.00313.00304.00311.001611000497058000
2009-08-17316.00320.00308.00310.002313000725918000
2009-08-14323.00324.00315.00316.001925000613541000
2009-08-13322.00326.00317.00322.0038320001235366000
2009-08-12311.00322.00310.00317.0063920002029159000
2009-08-11301.00315.00300.00315.0061440001903265000
2009-08-10305.00305.00299.00304.002619000791877000
2009-08-07298.00299.00291.00298.002305000681736000
2009-08-06292.00305.00292.00301.0040130001206145000
2009-08-05294.00301.00288.00293.0040000001179547000
2009-08-04305.00307.00291.00292.002911000869862000
2009-08-03301.00307.00295.00304.0052370001576737000
2009-07-31289.00301.00286.00299.0086120002535946000
2009-07-30278.00289.00274.00289.00123530003479071000
2009-07-29257.00261.00256.00256.001284000330943000
2009-07-28265.00266.00256.00260.001633000424915000
2009-07-27275.00276.00267.00268.001049000284849000
2009-07-24280.00281.00270.00273.001841000508383000
2009-07-23267.00281.00266.00275.0037270001029350000
2009-07-22265.00271.00262.00269.001785000477337000
2009-07-21258.00268.00258.00267.002384000626357000
2009-07-17258.00258.00251.00254.002231000566611000
2009-07-16246.00252.00245.00248.001816000449493000
2009-07-15242.00244.00236.00240.00834000200175000
2009-07-14230.00240.00229.00237.001330000312022000
2009-07-13235.00237.00219.00220.001852000419719000
2009-07-10247.00249.00237.00239.001106000267045000
2009-07-09241.00253.00241.00246.001019000251038000
2009-07-08251.00252.00246.00247.001236000307011000
2009-07-07264.00265.00255.00257.001373000354842000
2009-07-06268.00272.00262.00263.001102000293691000
2009-07-03266.00272.00265.00271.001329000357637000
2009-07-02271.00278.00269.00274.002979000814961000
2009-07-01267.00273.00266.00268.001361000367182000
2009-06-30270.00273.00266.00270.001273000342694000
2009-06-29273.00277.00267.00267.001553000423001000
2009-06-26277.00278.00270.00273.001036000284179000
2009-06-25265.00276.00265.00272.002020000549226000
2009-06-24267.00271.00258.00265.001931000509969000
2009-06-23270.00275.00266.00269.002793000750821000
2009-06-22273.00285.00272.00279.002255000629237000
2009-06-19288.00289.00272.00275.002396000670668000
2009-06-18290.00291.00280.00283.002755000784024000
2009-06-17274.00296.00273.00294.0049560001425018000
2009-06-16283.00286.00276.00279.002408000676965000
2009-06-15298.00302.00291.00291.0038540001143512000
2009-06-12293.00303.00286.00294.0095550002822339000
2009-06-11279.00291.00278.00290.0057650001647655000
2009-06-10275.00283.00273.00279.0038620001073166000
2009-06-09285.00286.00275.00277.002194000615522000
2009-06-08286.00290.00282.00284.0036100001033024000
2009-06-05282.00284.00276.00282.003129000877745000
2009-06-04270.00284.00269.00281.0065550001826768000
2009-06-03266.00273.00262.00270.002674000718056000
2009-06-02276.00279.00264.00265.0047060001281247000
2009-06-01265.00273.00264.00273.0055910001506695000
2009-05-29265.00267.00259.00263.0053050001396671000
2009-05-28246.00262.00246.00260.0050690001300984000
2009-05-27251.00254.00248.00250.001464000367408000
2009-05-26250.00251.00245.00247.00980000242911000
2009-05-25253.00253.00248.00252.001026000256897000
2009-05-22250.00257.00247.00251.003243000821014000
2009-05-21245.00255.00244.00252.0040680001019352000
2009-05-20240.00248.00239.00247.001766000431656000
2009-05-19240.00241.00237.00240.00945000226171000
2009-05-18236.00238.00233.00234.00751000176047000
2009-05-15240.00242.00236.00241.001114000266355000
2009-05-14237.00240.00229.00230.001645000387261000
2009-05-13248.00248.00240.00245.001398000340908000
2009-05-12247.00253.00246.00249.002577000645393000
2009-05-11255.00256.00247.00249.002404000603210000
2009-05-08245.00254.00243.00252.003043000759686000
2009-05-07246.00247.00240.00246.002051000500422000
2009-05-01232.00237.00227.00235.001746000405338000
2009-04-30235.00238.00230.00233.001160000271182000
2009-04-28241.00243.00226.00227.002561000601687000
2009-04-27253.00255.00242.00246.001839000456585000
2009-04-24254.00259.00249.00250.002908000738387000
2009-04-23257.00257.00248.00254.002331000589804000
2009-04-22262.00265.00251.00255.0062290001613951000
2009-04-21247.00256.00246.00255.0049380001243519000
2009-04-20245.00259.00240.00259.0062720001588399000
2009-04-17242.00243.00236.00243.001815000434785000
2009-04-16243.00247.00234.00235.002008000484030000
2009-04-15240.00241.00235.00237.001855000441529000
2009-04-14252.00256.00243.00245.003056000759347000
2009-04-13250.00256.00246.00251.003507000886276000
2009-04-10250.00255.00241.00250.0068540001713388000
2009-04-09228.00247.00228.00247.0085220002046982000
2009-04-08226.00231.00222.00223.002729000617705000
2009-04-07230.00234.00226.00230.002459000565513000
2009-04-06233.00238.00225.00226.0058610001366472000
2009-04-03235.00236.00223.00225.004082000932304000
2009-04-02229.00234.00225.00229.0073260001684768000
2009-04-01208.00224.00206.00224.00104010002241761000
2009-03-31193.00206.00193.00198.003800000760633000
2009-03-30210.00214.00192.00193.004612000945872000
2009-03-27202.00211.00200.00205.0051990001069490000
2009-03-26189.00197.00188.00197.002328000450888000
2009-03-25189.00191.00187.00188.001457000274808000
2009-03-24194.00196.00189.00192.001735000334802000
2009-03-23185.00191.00183.00189.001916000359054000
2009-03-19189.00189.00183.00186.001158000214645000
2009-03-18190.00194.00183.00184.002596000490216000
2009-03-17183.00186.00181.00185.001704000313356000
2009-03-16179.00187.00178.00184.001909000349102000
2009-03-13179.00181.00175.00175.001401000249812000
2009-03-12176.00180.00173.00176.001416000249339000
2009-03-11175.00180.00171.00178.003199000564636000
2009-03-10165.00172.00163.00171.002030000342228000
2009-03-09162.00170.00162.00167.001869000310147000
2009-03-06162.00166.00160.00160.001263000205724000
2009-03-05168.00170.00165.00167.001565000262728000
2009-03-04159.00165.00157.00165.001450000234325000
2009-03-03157.00162.00156.00159.001291000205224000
2009-03-02162.00164.00161.00162.00979000158841000
2009-02-27163.00167.00163.00167.001295000213971000
2009-02-26165.00172.00164.00165.002756000462377000
2009-02-25169.00169.00161.00166.002798000462097000
2009-02-24166.00171.00158.00161.004697000761943000
2009-02-23171.00174.00165.00172.001953000331391000
2009-02-20186.00186.00174.00175.002482000442058000
2009-02-19192.00194.00186.00186.001997000375036000
2009-02-18187.00194.00186.00191.001955000370952000
2009-02-17200.00202.00192.00192.002000000391879000
2009-02-16200.00206.00198.00204.002344000474915000
2009-02-13204.00205.00195.00200.002423000485080000
2009-02-12203.00212.00203.00205.002150000442565000
2009-02-10214.00215.00208.00211.00976000206421000
2009-02-09225.00226.00211.00212.001439000313679000
2009-02-06225.00227.00218.00221.001284000285835000
2009-02-05222.00228.00216.00220.002247000498172000
2009-02-04218.00224.00216.00223.002234000492865000
2009-02-03210.00219.00210.00215.001078000231751000
2009-02-02207.00217.00203.00210.001296000273208000
2009-01-30216.00218.00211.00211.001344000287598000
2009-01-29229.00230.00218.00220.001931000432159000
2009-01-28220.00227.00216.00222.001850000408328000
2009-01-27206.00224.00206.00222.002103000452751000
2009-01-26207.00211.00203.00203.001445000299505000
2009-01-23220.00220.00213.00213.002194000474474000
2009-01-22226.00227.00217.00225.002227000493985000
2009-01-21224.00229.00220.00221.002234000501658000
2009-01-20240.00241.00231.00234.001769000413810000
2009-01-19252.00254.00241.00243.002129000527000000
2009-01-16241.00247.00236.00247.001986000478460000
2009-01-15237.00242.00236.00236.002604000620546000
2009-01-14249.00256.00245.00252.001895000474100000
2009-01-13246.00249.00243.00246.001499000369162000
2009-01-09264.00271.00255.00258.003168000827474000
2009-01-08272.00274.00264.00264.0039030001051824000
2009-01-07279.00291.00275.00277.00104250002950379000
2009-01-06264.00282.00262.00280.00118230003219491000
2009-01-05274.00274.00262.00264.0041560001113407000

   ※ 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