[5302 東証1部] 日カーボン 日足 時系列データ (2010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 
2010-12-30263.00265.00262.00264.00765000201286000
2010-12-29265.00268.00264.00265.001360000361391000
2010-12-28267.00268.00264.00265.001673000444146000
2010-12-27271.00277.00270.00272.002932000801130000
2010-12-24269.00272.00268.00270.001462000394900000
2010-12-22271.00272.00269.00269.002178000588492000
2010-12-21270.00274.00266.00271.0090400002438748000
2010-12-20260.00260.00256.00257.001194000307675000
2010-12-17259.00261.00258.00260.001326000343645000
2010-12-16257.00260.00256.00259.00898000231650000
2010-12-15258.00258.00255.00257.001269000325909000
2010-12-14255.00258.00254.00257.001787000457415000
2010-12-13251.00254.00249.00254.001056000266055000
2010-12-10251.00252.00250.00251.00895000224558000
2010-12-09256.00256.00249.00251.001921000485064000
2010-12-08255.00257.00253.00255.001381000351808000
2010-12-07252.00256.00251.00255.001274000322941000
2010-12-06248.00254.00248.00253.001683000423234000
2010-12-03246.00248.00245.00248.00767000188953000
2010-12-02245.00246.00244.00245.00933000228593000
2010-12-01242.00243.00241.00243.00677000163756000
2010-11-30245.00246.00242.00242.00837000204049000
2010-11-29245.00246.00244.00244.00604000147824000
2010-11-26246.00247.00243.00244.00838000205556000
2010-11-25246.00246.00243.00246.00867000212143000
2010-11-24244.00245.00243.00243.001204000293894000
2010-11-22247.00249.00247.00247.00830000205578000
2010-11-19248.00249.00246.00246.00489000120876000
2010-11-18243.00247.00242.00246.00695000170072000
2010-11-17239.00243.00239.00241.00967000232208000
2010-11-16248.00248.00242.00242.00859000210639000
2010-11-15248.00248.00246.00247.00514000126852000
2010-11-12245.00248.00245.00247.00561000138395000
2010-11-11250.00251.00245.00246.001654000410512000
2010-11-10248.00252.00248.00250.001036000259420000
2010-11-09253.00255.00246.00247.001555000388301000
2010-11-08257.00258.00252.00253.002586000658063000
2010-11-05262.00272.00262.00270.001349000360084000
2010-11-04256.00259.00256.00258.00435000112094000
2010-11-02254.00255.00253.00254.0033900086234000
2010-11-01254.00259.00253.00256.00443000113662000
2010-10-29258.00260.00253.00257.00501000128006000
2010-10-28261.00264.00260.00260.00643000168200000
2010-10-27257.00265.00256.00264.001090000284701000
2010-10-26258.00259.00256.00256.00484000124514000
2010-10-25260.00264.00259.00260.00634000165549000
2010-10-22258.00264.00256.00260.00634000164911000
2010-10-21263.00264.00258.00259.00645000168090000
2010-10-20262.00263.00260.00262.00533000139384000
2010-10-19268.00271.00263.00266.00924000246586000
2010-10-18259.00270.00259.00268.001521000406055000
2010-10-15259.00264.00254.00262.001582000412660000
2010-10-14253.00263.00253.00257.001762000456159000
2010-10-13249.00251.00246.00248.0030500075777000
2010-10-12255.00256.00247.00248.00464000116030000
2010-10-08256.00259.00253.00253.00472000120841000
2010-10-07256.00261.00255.00260.00782000202605000
2010-10-06255.00257.00253.00257.00439000112004000
2010-10-05250.00254.00246.00252.00720000179905000
2010-10-04258.00259.00253.00254.0037300095389000
2010-10-01264.00268.00258.00258.001462000384130000
2010-09-30264.00267.00261.00264.00771000203518000
2010-09-29263.00267.00263.00263.00484000127792000
2010-09-28257.00264.00255.00262.00590000153187000
2010-09-27256.00258.00254.00257.0038600098943000
2010-09-24257.00259.00253.00253.00583000149304000
2010-09-22260.00264.00258.00260.00505000131722000
2010-09-21269.00270.00261.00263.00659000175129000
2010-09-17257.00269.00257.00267.001401000370827000
2010-09-16259.00259.00254.00255.00394000101036000
2010-09-15249.00257.00249.00255.00615000156075000
2010-09-14255.00255.00252.00253.0020000050856000
2010-09-13255.00257.00254.00255.00446000113852000
2010-09-10252.00255.00251.00252.00542000136957000
2010-09-09253.00254.00250.00250.00451000113773000
2010-09-08255.00255.00251.00253.0039200099110000
2010-09-07259.00261.00254.00257.00462000119018000
2010-09-06255.00261.00253.00261.00657000168921000
2010-09-03254.00255.00251.00253.00439000110825000
2010-09-02253.00254.00251.00253.00401000101372000
2010-09-01248.00250.00246.00249.00422000104869000
2010-08-31251.00251.00247.00248.00451000112466000
2010-08-30252.00257.00251.00254.00690000175035000
2010-08-27242.00248.00242.00247.00930000227227000
2010-08-26243.00244.00238.00244.00827000200297000
2010-08-25246.00246.00240.00241.001413000342835000
2010-08-24243.00250.00240.00248.001304000321979000
2010-08-23242.00246.00242.00243.00490000119328000
2010-08-20246.00249.00242.00242.00618000151674000
2010-08-19242.00250.00241.00249.00855000210351000
2010-08-18243.00243.00240.00243.00448000108314000
2010-08-17237.00243.00236.00241.00698000166688000
2010-08-16239.00241.00238.00238.00677000161790000
2010-08-13241.00246.00239.00244.00466000112989000
2010-08-12237.00241.00236.00239.00627000149653000
2010-08-11252.00253.00242.00244.001128000276545000
2010-08-10259.00260.00251.00256.001448000370538000
2010-08-09250.00265.00249.00262.003003000776424000
2010-08-06242.00245.00241.00245.0024700060120000
2010-08-05246.00246.00243.00244.0025400062108000
2010-08-04245.00245.00242.00243.0025400061981000
2010-08-03247.00248.00246.00248.0029200072199000
2010-08-02246.00248.00243.00243.0032800080484000
2010-07-30249.00249.00246.00247.0034900086300000
2010-07-29248.00253.00248.00250.00427000106944000
2010-07-28248.00253.00248.00252.00750000187685000
2010-07-27247.00249.00244.00245.00424000104546000
2010-07-26245.00248.00244.00246.00558000137637000
2010-07-23240.00243.00239.00240.00998000240654000
2010-07-22237.00239.00235.00235.0037600088993000
2010-07-21247.00247.00239.00240.00512000123859000
2010-07-20240.00247.00239.00243.001130000274833000
2010-07-16256.00256.00243.00244.001222000301660000
2010-07-15258.00261.00256.00259.00557000143849000
2010-07-14259.00260.00257.00258.00396000102374000
2010-07-13255.00258.00252.00254.00407000103735000
2010-07-12256.00258.00253.00253.0027300069691000
2010-07-09253.00257.00250.00255.00844000214280000
2010-07-08255.00257.00251.00253.00935000237068000
2010-07-07254.00254.00246.00247.00718000178748000
2010-07-06247.00255.00244.00255.00560000140201000
2010-07-05247.00252.00246.00251.00501000124945000
2010-07-02245.00249.00242.00247.00816000201046000
2010-07-01248.00250.00242.00245.00631000154982000
2010-06-30251.00253.00250.00251.00890000223668000
2010-06-29260.00264.00256.00259.00996000258645000
2010-06-28269.00269.00260.00261.00535000140668000
2010-06-25271.00272.00267.00267.00651000175077000
2010-06-24277.00278.00274.00274.001140000314414000
2010-06-23275.00276.00271.00271.0028000076362000
2010-06-22278.00281.00277.00279.00473000131612000
2010-06-21277.00281.00277.00279.00416000116106000
2010-06-18281.00281.00273.00273.00556000153552000
2010-06-17282.00283.00280.00280.00394000110765000
2010-06-16284.00286.00282.00283.00997000283552000
2010-06-15275.00279.00273.00278.00639000176661000
2010-06-14273.00278.00272.00277.00774000213068000
2010-06-11270.00272.00268.00272.00927000250873000
2010-06-10265.00266.00261.00264.00654000172012000
2010-06-09270.00271.00261.00263.00871000230611000
2010-06-08265.00272.00265.00267.00849000227991000
2010-06-07277.00277.00266.00268.001315000356074000
2010-06-04281.00287.00280.00285.001840000523290000
2010-06-03278.00281.00275.00279.00982000273002000
2010-06-02272.00279.00270.00272.00829000226615000
2010-06-01279.00281.00274.00276.00639000176518000
2010-05-31270.00281.00270.00280.001629000449834000
2010-05-28281.00281.00271.00275.001309000361431000
2010-05-27261.00274.00261.00273.001409000377001000
2010-05-26268.00269.00257.00260.001662000436207000
2010-05-25270.00272.00258.00261.001301000344852000
2010-05-24277.00281.00269.00273.001170000320896000
2010-05-21272.00278.00270.00278.001489000407179000
2010-05-20285.00290.00280.00281.001401000397847000
2010-05-19282.00286.00278.00285.002123000598917000
2010-05-18303.00304.00288.00291.001539000454823000
2010-05-17315.00317.00297.00300.001743000533887000
2010-05-14314.00324.00314.00321.001049000335881000
2010-05-13320.00323.00317.00320.00661000211431000
2010-05-12316.00322.00312.00314.001006000319378000
2010-05-11335.00335.00312.00315.001974000638063000
2010-05-10316.00328.00315.00327.001088000352037000
2010-05-07306.00321.00303.00316.001858000579806000
2010-05-06334.00336.00321.00325.001836000603630000
2010-04-30337.00343.00334.00342.001908000648026000
2010-04-28332.00339.00330.00333.002569000858529000
2010-04-27329.00341.00328.00340.002020000675232000
2010-04-26330.00334.00327.00331.0031700001046466000
2010-04-23308.00328.00307.00327.0055630001785704000
2010-04-22306.00308.00302.00307.00655000200012000
2010-04-21304.00308.00301.00306.00681000207380000
2010-04-20301.00303.00298.00298.00658000197782000
2010-04-19296.00300.00296.00297.00954000284170000
2010-04-16306.00308.00303.00304.00600000183156000
2010-04-15306.00311.00303.00309.001348000414857000
2010-04-14306.00308.00302.00305.00556000169512000
2010-04-13308.00308.00302.00305.00675000205739000
2010-04-12310.00313.00309.00309.00685000212697000
2010-04-09306.00308.00305.00307.00674000206834000
2010-04-08301.00308.00301.00306.001115000340950000
2010-04-07305.00307.00303.00304.00853000260318000
2010-04-06320.00320.00303.00305.002488000772436000
2010-04-05312.00315.00311.00315.001348000422199000
2010-04-02312.00314.00307.00311.001177000365591000
2010-04-01306.00313.00303.00311.001464000451522000
2010-03-31312.00314.00306.00307.001010000313186000
2010-03-30310.00314.00307.00314.001744000541633000
2010-03-29297.00314.00296.00312.003077000946079000
2010-03-26299.00302.00297.00297.002455000735015000
2010-03-25295.00298.00290.00297.001670000492022000
2010-03-24294.00299.00291.00293.002450000721212000
2010-03-23294.00294.00288.00291.001472000428042000
2010-03-19290.00296.00289.00295.002725000796753000
2010-03-18286.00296.00281.00289.0038410001114592000
2010-03-17283.00288.00281.00285.001822000519660000
2010-03-16284.00286.00280.00281.001398000395494000
2010-03-15276.00286.00274.00284.003508000987247000
2010-03-12276.00276.00269.00272.001170000318799000
2010-03-11272.00276.00272.00274.00922000252107000
2010-03-10271.00272.00268.00269.00632000170474000
2010-03-09268.00272.00268.00271.00570000153929000
2010-03-08275.00276.00270.00272.001139000310314000
2010-03-05268.00271.00267.00270.00706000189938000
2010-03-04271.00271.00267.00267.00759000204143000
2010-03-03270.00273.00269.00273.00673000182543000
2010-03-02274.00276.00271.00273.00447000121961000
2010-03-01272.00275.00271.00275.0032400088660000
2010-02-26269.00275.00269.00272.001158000315119000
2010-02-25279.00281.00272.00273.001108000306202000
2010-02-24277.00279.00272.00277.00783000216434000
2010-02-23282.00282.00276.00279.001013000282155000
2010-02-22280.00284.00279.00283.001640000462629000
2010-02-19276.00277.00272.00274.00909000249608000
2010-02-18276.00278.00272.00275.001426000392310000
2010-02-17268.00276.00267.00275.002472000670594000
2010-02-16261.00267.00259.00263.001544000406758000
2010-02-15269.00270.00261.00261.0052390001387001000
2010-02-12276.00284.00275.00284.0056680001585087000
2010-02-10264.00267.00261.00265.00851000224982000
2010-02-09260.00265.00258.00265.001817000475069000
2010-02-08258.00262.00255.00255.00546000141246000
2010-02-05255.00261.00255.00260.00799000206378000
2010-02-04270.00271.00264.00267.002120000567393000
2010-02-03263.00264.00260.00262.00579000151995000
2010-02-02258.00263.00257.00259.00704000182658000
2010-02-01256.00258.00254.00254.00785000200318000
2010-01-29260.00260.00257.00257.00647000167177000
2010-01-28260.00266.00259.00263.00715000187808000
2010-01-27266.00267.00258.00258.001000000260890000
2010-01-26269.00271.00265.00265.001134000303390000
2010-01-25267.00271.00265.00269.001171000313637000
2010-01-22269.00272.00266.00269.001077000290083000
2010-01-21270.00278.00269.00277.001050000287404000
2010-01-20284.00285.00274.00275.001150000321592000
2010-01-19288.00289.00279.00281.003327000944875000
2010-01-18276.00285.00276.00284.001489000417942000
2010-01-15282.00284.00277.00280.001428000399127000
2010-01-14278.00282.00277.00282.001187000331868000
2010-01-13279.00284.00276.00276.001309000364992000
2010-01-12273.00285.00272.00282.0046950001316203000
2010-01-08272.00274.00268.00271.001527000414015000
2010-01-07272.00273.00269.00271.001301000352663000
2010-01-06267.00268.00265.00268.00816000217272000
2010-01-05266.00270.00264.00264.00961000256201000
2010-01-04265.00267.00263.00265.00555000146846000

   ※ 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