[5302 東証1部] 日カーボン 日足 時系列データ (2011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 
2011-12-30215.00216.00214.00216.0018100038930000
2011-12-29213.00215.00211.00214.0014000029811000
2011-12-28214.00215.00212.00214.00614000131248000
2011-12-27218.00220.00217.00219.00609000133355000
2011-12-26219.00219.00216.00218.00561000122038000
2011-12-22220.00220.00214.00215.00521000112857000
2011-12-21219.00221.00218.00221.0033700073947000
2011-12-20214.00218.00214.00216.0031400067732000
2011-12-19217.00218.00214.00216.0035900077541000
2011-12-16222.00222.00218.00218.00577000126929000
2011-12-15221.00223.00220.00220.00532000117729000
2011-12-14222.00224.00220.00222.00640000142286000
2011-12-13222.00225.00221.00223.00591000132092000
2011-12-12222.00227.00222.00225.00734000164743000
2011-12-09218.00221.00217.00219.001046000228624000
2011-12-08217.00221.00215.00219.00826000180102000
2011-12-07213.00216.00213.00216.0033800072562000
2011-12-06217.00217.00213.00213.0038400082505000
2011-12-05216.00218.00215.00216.0046000099578000
2011-12-02218.00218.00214.00215.0032700070451000
2011-12-01220.00221.00217.00218.00479000104843000
2011-11-30216.00216.00212.00213.00520000111077000
2011-11-29214.00216.00212.00216.00572000122427000
2011-11-28205.00212.00204.00211.00616000128754000
2011-11-25201.00205.00201.00202.0037900077045000
2011-11-24202.00203.00200.00202.0043200086877000
2011-11-22194.00204.00194.00203.00568000113812000
2011-11-21202.00204.00195.00197.001642000328119000
2011-11-18208.00210.00203.00205.001360000280246000
2011-11-17207.00216.00206.00214.001027000217606000
2011-11-16218.00219.00211.00211.00874000187766000
2011-11-15222.00222.00218.00219.0041400091020000
2011-11-14223.00225.00219.00222.00586000130066000
2011-11-11216.00219.00214.00219.00584000126373000
2011-11-10220.00220.00212.00215.001145000247048000
2011-11-09227.00228.00222.00223.00725000162813000
2011-11-08235.00238.00222.00224.001347000310562000
2011-11-07234.00234.00230.00232.00816000189386000
2011-11-04228.00231.00226.00230.00829000189536000
2011-11-02226.00228.00224.00226.00644000145718000
2011-11-01233.00234.00229.00229.00902000208694000
2011-10-31233.00238.00233.00234.00998000233989000
2011-10-28240.00240.00231.00232.00762000179454000
2011-10-27235.00237.00231.00236.00863000201829000
2011-10-26236.00238.00234.00236.00578000136456000
2011-10-25237.00242.00235.00238.001041000248706000
2011-10-24235.00236.00232.00234.00836000195787000
2011-10-21233.00235.00229.00230.00782000180261000
2011-10-20235.00238.00235.00236.0027100063986000
2011-10-19243.00244.00237.00237.0038800093013000
2011-10-18240.00243.00238.00242.0032700078861000
2011-10-17245.00246.00242.00245.00512000124920000
2011-10-14243.00248.00240.00240.00675000164457000
2011-10-13248.00251.00245.00247.00545000135025000
2011-10-12239.00247.00237.00247.00756000183729000
2011-10-11242.00245.00241.00242.00428000104016000
2011-10-07233.00238.00233.00238.0042000098936000
2011-10-06231.00234.00228.00229.00502000115744000
2011-10-05236.00238.00226.00226.00723000166192000
2011-10-04232.00239.00229.00235.00754000176222000
2011-10-03241.00244.00232.00233.00941000222629000
2011-09-30253.00254.00244.00246.00768000190788000
2011-09-29238.00256.00238.00255.001102000273851000
2011-09-28238.00242.00238.00241.00485000116498000
2011-09-27234.00238.00234.00238.0032500076658000
2011-09-26238.00238.00230.00230.00770000180547000
2011-09-22238.00240.00237.00239.0041600099094000
2011-09-21237.00242.00236.00241.00509000122387000
2011-09-20236.00240.00236.00239.00476000113401000
2011-09-16234.00239.00233.00239.00651000154140000
2011-09-15229.00233.00227.00231.00608000139738000
2011-09-14237.00238.00226.00226.00629000145772000
2011-09-13233.00238.00231.00238.00685000160683000
2011-09-12233.00235.00228.00233.00748000173441000
2011-09-09234.00242.00232.00236.001535000363079000
2011-09-08234.00234.00229.00231.00573000132515000
2011-09-07228.00230.00226.00229.0043200098622000
2011-09-06229.00229.00225.00226.00475000107712000
2011-09-05234.00234.00231.00232.0034100079158000
2011-09-02237.00240.00236.00237.0040600096518000
2011-09-01239.00242.00237.00240.00550000131718000
2011-08-31240.00240.00236.00237.00478000113628000
2011-08-30241.00243.00240.00240.0039600095443000
2011-08-29234.00240.00231.00238.00648000152903000
2011-08-26226.00232.00226.00230.00724000166158000
2011-08-25222.00231.00222.00227.00533000121095000
2011-08-24227.00228.00217.00222.001065000237845000
2011-08-23222.00226.00219.00226.001152000256368000
2011-08-22227.00230.00221.00222.00569000128178000
2011-08-19231.00233.00228.00229.00657000151114000
2011-08-18242.00243.00236.00237.00790000188086000
2011-08-17245.00245.00242.00244.0032500079163000
2011-08-16247.00251.00245.00246.001303000323058000
2011-08-15239.00249.00239.00244.001326000324785000
2011-08-12240.00240.00236.00238.00642000152387000
2011-08-11226.00237.00226.00236.001065000249225000
2011-08-10237.00238.00233.00236.00711000167445000
2011-08-09220.00230.00215.00230.001507000334367000
2011-08-08235.00239.00229.00229.00955000222390000
2011-08-05235.00244.00235.00239.001375000329108000
2011-08-04253.00255.00251.00251.00513000129558000
2011-08-03254.00258.00250.00253.002385000607342000
2011-08-02254.00257.00253.00257.001356000346104000
2011-08-01253.00260.00253.00257.002699000694739000
2011-07-29250.00254.00250.00251.001935000487702000
2011-07-28250.00253.00249.00250.001723000431018000
2011-07-27254.00255.00250.00254.0055030001393006000
2011-07-26255.00256.00249.00252.0081570002055142000
2011-07-25230.00234.00230.00232.00667000154917000
2011-07-22231.00232.00228.00230.00568000130543000
2011-07-21233.00233.00229.00230.00450000103757000
2011-07-20230.00233.00229.00233.00804000185947000
2011-07-19229.00231.00228.00228.0043500099578000
2011-07-15229.00233.00229.00231.00726000167518000
2011-07-14234.00235.00229.00231.00522000121193000
2011-07-13232.00236.00232.00235.0030000070333000
2011-07-12235.00241.00233.00234.001125000265812000
2011-07-11234.00239.00233.00239.00631000149690000
2011-07-08240.00240.00234.00236.00611000144845000
2011-07-07236.00242.00234.00239.001334000318839000
2011-07-06236.00236.00232.00233.00627000146540000
2011-07-05236.00239.00235.00236.00813000192147000
2011-07-04239.00241.00235.00237.00855000203521000
2011-07-01241.00242.00238.00239.001073000257089000
2011-06-30243.00243.00238.00241.001771000426540000
2011-06-29231.00244.00231.00243.0046110001094777000
2011-06-28227.00231.00225.00228.001354000309315000
2011-06-27225.00228.00224.00225.00569000128009000
2011-06-24224.00228.00224.00227.001093000247879000
2011-06-23225.00227.00222.00224.001323000296789000
2011-06-22223.00228.00222.00228.001326000298881000
2011-06-21221.00225.00217.00221.001454000321345000
2011-06-20217.00220.00216.00216.00936000203712000
2011-06-17221.00222.00217.00220.001298000284535000
2011-06-16223.00226.00221.00221.001132000252586000
2011-06-15226.00229.00224.00225.001659000375500000
2011-06-14224.00228.00222.00228.002036000458976000
2011-06-13219.00227.00218.00221.003183000706922000
2011-06-10221.00223.00219.00220.001541000340644000
2011-06-09220.00223.00217.00220.001926000424615000
2011-06-08216.00220.00214.00219.001898000412263000
2011-06-07212.00217.00210.00215.001382000296735000
2011-06-06212.00215.00203.00213.001629000343425000
2011-06-03223.00223.00214.00214.003815000835603000
2011-06-02208.00219.00207.00216.0060910001294108000
2011-06-01207.00208.00204.00205.001008000207757000
2011-05-31204.00210.00201.00209.001998000412264000
2011-05-30204.00205.00198.00204.001865000379678000
2011-05-27198.00203.00196.00202.002145000430616000
2011-05-26191.00198.00191.00198.001282000250012000
2011-05-25187.00192.00187.00190.00562000106574000
2011-05-24186.00189.00186.00187.00536000100414000
2011-05-23191.00191.00189.00189.0049500093905000
2011-05-20191.00193.00190.00192.0051600098956000
2011-05-19191.00191.00190.00190.0034500065641000
2011-05-18186.00189.00184.00188.0038100071433000
2011-05-17183.00187.00181.00185.00659000121324000
2011-05-16185.00186.00183.00183.0047900088013000
2011-05-13189.00190.00184.00186.00541000100795000
2011-05-12191.00191.00189.00189.0042400080526000
2011-05-11192.00193.00191.00192.0021900042048000
2011-05-10191.00192.00189.00190.0044100083936000
2011-05-09194.00194.00190.00190.0041600079607000
2011-05-06191.00193.00190.00193.0041900080295000
2011-05-02188.00194.00188.00194.00713000136629000
2011-04-28186.00189.00186.00187.00693000129886000
2011-04-27188.00188.00185.00185.00609000113409000
2011-04-26189.00189.00186.00187.0050000093669000
2011-04-25188.00191.00188.00189.0029700056161000
2011-04-22189.00190.00188.00188.0039900075296000
2011-04-21189.00191.00188.00189.0047400089508000
2011-04-20188.00190.00186.00189.00667000125489000
2011-04-19188.00189.00186.00187.001040000194317000
2011-04-18192.00192.00190.00190.0048600092812000
2011-04-15196.00196.00192.00192.0050400097341000
2011-04-14189.00196.00188.00196.001317000254573000
2011-04-13187.00192.00186.00190.00551000104192000
2011-04-12193.00193.00188.00189.00730000138738000
2011-04-11190.00195.00190.00194.00939000180539000
2011-04-08190.00193.00189.00189.001489000283173000
2011-04-07190.00193.00188.00190.00685000130403000
2011-04-06195.00195.00190.00191.00702000134931000
2011-04-05198.00199.00192.00193.001352000263735000
2011-04-04200.00200.00197.00199.001151000228622000
2011-04-01197.00200.00195.00197.001991000393859000
2011-03-31205.00207.00193.00199.003965000793910000
2011-03-30206.00213.00205.00212.00814000169857000
2011-03-29203.00206.00200.00204.001061000215766000
2011-03-28213.00213.00200.00207.001419000293989000
2011-03-25207.00211.00206.00211.001643000343187000
2011-03-24203.00206.00203.00204.00687000140473000
2011-03-23201.00205.00199.00201.001249000251598000
2011-03-22200.00203.00196.00201.002172000432582000
2011-03-18180.00191.00180.00190.001484000277898000
2011-03-17160.00178.00160.00176.001372000231518000
2011-03-16158.00172.00158.00172.002191000364197000
2011-03-15179.00181.00139.00149.003728000598223000
2011-03-14201.00213.00184.00189.003330000658113000
2011-03-11236.00237.00233.00233.001149000270014000
2011-03-10242.00247.00238.00239.001773000428535000
2011-03-09241.00243.00240.00241.00556000134334000
2011-03-08240.00242.00240.00240.00545000131184000
2011-03-07246.00246.00241.00241.00564000137032000
2011-03-04247.00247.00244.00246.00595000146247000
2011-03-03246.00247.00243.00244.00852000208608000
2011-03-02249.00250.00246.00246.00567000140673000
2011-03-01253.00254.00251.00253.00507000127968000
2011-02-28251.00253.00247.00252.00557000139624000
2011-02-25247.00251.00247.00251.00530000131970000
2011-02-24250.00250.00245.00246.00834000206208000
2011-02-23248.00251.00248.00248.001027000255494000
2011-02-22254.00257.00250.00250.002241000567798000
2011-02-21253.00256.00252.00254.00954000242353000
2011-02-18251.00253.00251.00252.00475000119616000
2011-02-17251.00253.00251.00252.00589000148339000
2011-02-16254.00254.00251.00251.00814000205298000
2011-02-15251.00255.00250.00254.00944000238440000
2011-02-14250.00252.00249.00250.001500000375431000
2011-02-10251.00253.00251.00252.00860000216470000
2011-02-09257.00257.00253.00254.00575000146285000
2011-02-08256.00257.00254.00255.00572000146108000
2011-02-07257.00257.00255.00256.00572000146381000
2011-02-04253.00257.00253.00253.00894000227326000
2011-02-03252.00254.00249.00251.00578000145078000
2011-02-02250.00253.00249.00252.00668000167972000
2011-02-01248.00249.00245.00247.00571000141282000
2011-01-31246.00248.00245.00247.00469000115671000
2011-01-28251.00253.00250.00250.00694000174068000
2011-01-27253.00255.00251.00254.00721000182456000
2011-01-26255.00255.00252.00254.00781000198253000
2011-01-25253.00256.00250.00255.001176000298666000
2011-01-24252.00253.00247.00251.002291000575300000
2011-01-21265.00265.00255.00256.001629000421893000
2011-01-20270.00271.00262.00265.002335000620096000
2011-01-19273.00275.00271.00272.003223000880168000
2011-01-18267.00273.00266.00269.001523000410372000
2011-01-17271.00272.00266.00267.00853000229158000
2011-01-14273.00273.00269.00269.001182000319731000
2011-01-13272.00273.00268.00273.001625000439270000
2011-01-12274.00277.00267.00268.003278000893600000
2011-01-11269.00273.00268.00270.001408000381272000
2011-01-07270.00271.00266.00270.001522000409648000
2011-01-06266.00272.00265.00270.002639000710656000
2011-01-05264.00265.00262.00263.001280000337220000
2011-01-04267.00267.00264.00265.00974000258441000

   ※ 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。 

Twitter