[5302 東証1部] 日カーボン 日足 時系列データ (2012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 
2012-12-28179.00180.00176.00178.001043000184455000
2012-12-27177.00180.00176.00179.001259000224224000
2012-12-26175.00178.00173.00177.001782000312614000
2012-12-25179.00183.00177.00181.003163000569223000
2012-12-21179.00198.00173.00176.00109890002021840000
2012-12-20163.00166.00161.00164.001822000298539000
2012-12-19160.00164.00160.00164.001810000293549000
2012-12-18157.00160.00155.00158.001124000177328000
2012-12-17157.00158.00156.00156.001445000226978000
2012-12-14152.00156.00151.00154.001653000254165000
2012-12-13149.00154.00149.00152.001584000240096000
2012-12-12148.00148.00146.00148.0033800049811000
2012-12-11150.00150.00145.00145.00881000129783000
2012-12-10149.00149.00148.00148.00686000102092000
2012-12-07149.00149.00148.00148.0058100086256000
2012-12-06148.00149.00147.00149.001019000150852000
2012-12-05147.00150.00143.00149.002632000388153000
2012-12-04158.00158.00154.00157.0056000087486000
2012-12-03157.00157.00155.00156.0046600072677000
2012-11-30157.00157.00154.00154.0063000097850000
2012-11-29158.00159.00155.00156.00935000146154000
2012-11-28158.00159.00155.00156.00928000145537000
2012-11-27162.00163.00158.00161.00894000143410000
2012-11-26157.00161.00156.00160.001412000224442000
2012-11-22152.00157.00152.00155.001291000199380000
2012-11-21150.00151.00148.00150.0066500099660000
2012-11-20154.00155.00148.00150.001075000162308000
2012-11-19147.00154.00147.00152.001969000297358000
2012-11-16138.00147.00137.00145.001499000213374000
2012-11-15132.00138.00132.00136.00952000129008000
2012-11-14135.00135.00130.00132.001434000190199000
2012-11-13140.00143.00131.00134.003453000468871000
2012-11-12152.00153.00147.00149.001166000173981000
2012-11-09159.00159.00150.00151.001374000209966000
2012-11-08160.00165.00156.00158.002550000408969000
2012-11-07162.00168.00160.00164.0066200001085853000
2012-11-06142.00160.00142.00160.004190000638851000
2012-11-05138.00141.00137.00141.0032200044965000
2012-11-02139.00140.00137.00138.0030000041591000
2012-11-01135.00138.00134.00138.0025400034526000
2012-10-31136.00138.00135.00136.0040500055317000
2012-10-30139.00139.00136.00136.0030700042263000
2012-10-29137.00139.00136.00139.0030100041505000
2012-10-26141.00141.00136.00137.0055500076738000
2012-10-25138.00140.00137.00140.0028400039436000
2012-10-24136.00139.00136.00137.0043100059070000
2012-10-23140.00141.00137.00138.0059700083001000
2012-10-22136.00139.00135.00138.0068400093486000
2012-10-19131.00139.00130.00137.001106000148976000
2012-10-18126.00131.00126.00129.0060500078073000
2012-10-17126.00127.00125.00125.00856000107788000
2012-10-16123.00125.00123.00124.00869000107697000
2012-10-15121.00124.00121.00122.0079900097571000
2012-10-12125.00125.00120.00121.001095000133200000
2012-10-11126.00128.00125.00125.0041400052501000
2012-10-10128.00129.00127.00127.0044900057438000
2012-10-09136.00136.00132.00132.0022700030324000
2012-10-05137.00138.00134.00136.0019700026736000
2012-10-04132.00138.00131.00137.0053500071278000
2012-10-03139.00139.00133.00134.0042700057909000
2012-10-02141.00143.00139.00140.0033000046273000
2012-10-01144.00144.00138.00140.0054700077205000
2012-09-28141.00143.00140.00143.0035800050560000
2012-09-27137.00141.00137.00141.0027700038622000
2012-09-26140.00141.00137.00139.0028800040015000
2012-09-25139.00142.00139.00142.0020600028927000
2012-09-24143.00143.00138.00139.0024400034146000
2012-09-21142.00145.00142.00143.0030000042990000
2012-09-20148.00148.00142.00142.0048500070206000
2012-09-19148.00149.00145.00148.0066100097227000
2012-09-18145.00148.00145.00147.0043500063623000
2012-09-14142.00148.00142.00147.00846000122614000
2012-09-13139.00144.00139.00140.0064600091358000
2012-09-12138.00140.00133.00138.00777000105910000
2012-09-11139.00139.00136.00138.0024100033085000
2012-09-10142.00143.00139.00139.0049100069038000
2012-09-07137.00143.00137.00143.0071800099984000
2012-09-06136.00136.00131.00132.00764000101998000
2012-09-05141.00141.00134.00137.00741000102175000
2012-09-04142.00145.00142.00142.0042300060684000
2012-09-03147.00147.00140.00141.0058300083429000
2012-08-31149.00150.00145.00147.0065000095600000
2012-08-30155.00155.00150.00152.0036700055870000
2012-08-29157.00159.00153.00155.0058300091015000
2012-08-28161.00162.00155.00157.0052100082544000
2012-08-27163.00164.00161.00161.0043400070805000
2012-08-24164.00164.00161.00163.0036900059921000
2012-08-23165.00165.00162.00165.0054500088996000
2012-08-22168.00171.00164.00165.00712000118261000
2012-08-21176.00176.00171.00172.0041100071371000
2012-08-20169.00178.00168.00175.00868000150574000
2012-08-17164.00168.00164.00168.0046600077057000
2012-08-16165.00168.00163.00163.0048300079480000
2012-08-15168.00168.00162.00165.0026300043530000
2012-08-14162.00168.00161.00168.0035600058361000
2012-08-13164.00164.00160.00161.0054300087964000
2012-08-10164.00167.00164.00167.0025400041949000
2012-08-09164.00165.00163.00164.0027700045384000
2012-08-08165.00168.00164.00166.0022100036729000
2012-08-07163.00164.00160.00163.0055300089607000
2012-08-06167.00169.00166.00168.0014400024111000
2012-08-03168.00168.00163.00164.0020700034185000
2012-08-02168.00170.00167.00169.0016600028000000
2012-08-01172.00172.00168.00169.0014600024741000
2012-07-31165.00174.00165.00173.0054900093263000
2012-07-30180.00185.00161.00166.001169000198805000
2012-07-27173.00180.00173.00177.0016000028315000
2012-07-26169.00172.00169.00171.0018000030643000
2012-07-25167.00171.00166.00168.0025900043628000
2012-07-24170.00173.00166.00171.0041400070344000
2012-07-23176.00176.00173.00173.0022000038281000
2012-07-20181.00181.00178.00179.0015600028045000
2012-07-19178.00184.00178.00183.0022600041068000
2012-07-18188.00188.00176.00180.0038100069085000
2012-07-17192.00192.00186.00186.0021800041250000
2012-07-13189.00194.00188.00194.0017900034092000
2012-07-12192.00192.00189.00189.0021700041369000
2012-07-11192.00196.00191.00193.0025200048894000
2012-07-10196.00197.00192.00192.0025000048545000
2012-07-09192.00199.00191.00195.0043400085068000
2012-07-06194.00195.00192.00193.0015100029254000
2012-07-05193.00194.00192.00193.0011500022222000
2012-07-04195.00196.00193.00193.0016000031117000
2012-07-03194.00196.00193.00195.0010000019461000
2012-07-02196.00196.00194.00194.0016100031419000
2012-06-29194.00195.00191.00195.0022000042448000
2012-06-28195.00197.00193.00194.0014100027419000
2012-06-27195.00195.00192.00193.0018700036068000
2012-06-26192.00195.00192.00194.0021600041714000
2012-06-25197.00197.00192.00194.0022100043105000
2012-06-22193.00197.00191.00195.0026400051216000
2012-06-21192.00194.00191.00194.0011600022352000
2012-06-20190.00193.00190.00191.0022800043631000
2012-06-19190.00192.00190.00190.0014900028379000
2012-06-18186.00190.00186.00190.0027900052475000
2012-06-15183.00184.00183.00184.0013400024559000
2012-06-14182.00183.00181.00182.008200014967000
2012-06-13183.00185.00183.00185.0014800027262000
2012-06-12184.00185.00182.00183.0021900040155000
2012-06-11187.00188.00185.00187.0014400026930000
2012-06-08188.00188.00181.00184.0038600071456000
2012-06-07187.00188.00186.00187.0021200039599000
2012-06-06180.00184.00179.00184.0020900037930000
2012-06-05177.00178.00175.00178.0016400028928000
2012-06-04177.00177.00174.00175.0029900052445000
2012-06-01187.00188.00180.00181.0037300068731000
2012-05-31187.00191.00187.00191.0042800081010000
2012-05-30192.00192.00187.00189.0017900033817000
2012-05-29189.00191.00187.00191.0017100032339000
2012-05-28192.00192.00186.00187.0028700054180000
2012-05-25190.00192.00189.00191.0030400057817000
2012-05-24185.00189.00185.00187.0029000054151000
2012-05-23192.00192.00185.00185.0018300034468000
2012-05-22191.00192.00189.00192.0012700024244000
2012-05-21184.00190.00184.00187.0023800044433000
2012-05-18186.00187.00185.00186.0027700051472000
2012-05-17186.00191.00186.00190.0023000043321000
2012-05-16189.00191.00187.00187.0027900052593000
2012-05-15190.00193.00184.00190.0047600089455000
2012-05-14191.00195.00189.00190.0045100086241000
2012-05-11203.00205.00196.00197.0040100080066000
2012-05-10201.00203.00200.00203.0019900040187000
2012-05-09202.00205.00201.00204.0034700070267000
2012-05-08205.00209.00201.00202.00801000163283000
2012-05-07211.00211.00207.00207.0036100075371000
2012-05-02214.00215.00212.00214.0028800061334000
2012-05-01215.00218.00212.00212.0033300071530000
2012-04-27220.00221.00216.00218.0029200064041000
2012-04-26219.00222.00218.00219.00613000134876000
2012-04-25215.00218.00214.00218.00517000111802000
2012-04-24210.00213.00210.00212.0036200076490000
2012-04-23215.00219.00212.00212.00722000155431000
2012-04-20214.00215.00214.00214.0033400071653000
2012-04-19218.00218.00215.00215.0026000056355000
2012-04-18216.00219.00216.00219.0032600070984000
2012-04-17213.00216.00213.00215.0036000077286000
2012-04-16214.00215.00212.00212.0029100062079000
2012-04-13217.00219.00216.00217.0043300094064000
2012-04-12215.00217.00210.00215.00830000176517000
2012-04-11213.00214.00211.00212.00690000146559000
2012-04-10225.00225.00215.00217.0036400080131000
2012-04-09223.00224.00221.00223.0026600059253000
2012-04-06225.00226.00223.00225.0030400068185000
2012-04-05227.00229.00225.00228.0042000095143000
2012-04-04231.00234.00228.00230.00582000134203000
2012-04-03232.00234.00231.00231.0036400084375000
2012-04-02235.00236.00233.00233.00467000109397000
2012-03-30235.00236.00233.00233.00428000100392000
2012-03-29235.00238.00234.00236.00697000164142000
2012-03-28235.00237.00235.00237.0042400099950000
2012-03-27238.00238.00235.00237.00485000114791000
2012-03-26237.00238.00234.00235.00529000124781000
2012-03-23237.00238.00235.00236.00718000169620000
2012-03-22240.00240.00237.00239.001363000325549000
2012-03-21233.00243.00233.00240.003741000894961000
2012-03-19230.00232.00228.00230.001517000349359000
2012-03-16224.00226.00223.00226.0041000092135000
2012-03-15226.00226.00223.00223.00646000145111000
2012-03-14226.00227.00224.00225.00883000199105000
2012-03-13225.00227.00221.00223.00834000186790000
2012-03-12228.00228.00223.00225.00629000142106000
2012-03-09223.00226.00221.00224.001359000303847000
2012-03-08223.00223.00219.00221.00904000199741000
2012-03-07222.00223.00220.00222.00693000153644000
2012-03-06223.00227.00223.00225.00555000125096000
2012-03-05226.00228.00223.00223.0041200092495000
2012-03-02226.00229.00225.00227.00578000131119000
2012-03-01228.00231.00223.00226.001136000257467000
2012-02-29233.00235.00227.00228.001733000401928000
2012-02-28225.00230.00223.00230.001445000327234000
2012-02-27228.00230.00227.00228.00896000204444000
2012-02-24227.00228.00226.00227.00734000166720000
2012-02-23228.00229.00225.00228.00769000174940000
2012-02-22229.00229.00225.00229.001328000302289000
2012-02-21221.00230.00221.00227.002232000504794000
2012-02-20216.00220.00216.00218.001051000229223000
2012-02-17217.00217.00213.00215.001083000232610000
2012-02-16211.00214.00211.00214.00756000160666000
2012-02-15210.00213.00209.00212.001273000268081000
2012-02-14213.00213.00208.00209.001209000253526000
2012-02-13208.00213.00208.00212.002013000423900000
2012-02-10226.00227.00218.00220.00656000146475000
2012-02-09227.00228.00225.00226.0040400091527000
2012-02-08227.00228.00225.00228.0032000072507000
2012-02-07225.00228.00225.00226.0024000054216000
2012-02-06226.00230.00225.00226.00955000217263000
2012-02-03224.00225.00222.00224.00577000129117000
2012-02-02223.00226.00222.00223.00834000186778000
2012-02-01219.00224.00218.00223.00997000220789000
2012-01-31221.00221.00217.00219.00462000101139000
2012-01-30221.00224.00221.00221.00812000180612000
2012-01-27217.00221.00216.00221.001046000228907000
2012-01-26217.00218.00214.00216.00571000123318000
2012-01-25215.00217.00215.00217.0041100088702000
2012-01-24219.00219.00215.00215.0039200084917000
2012-01-23217.00219.00214.00218.00792000172080000
2012-01-20214.00217.00211.00215.00751000160697000
2012-01-19212.00213.00210.00212.00602000127599000
2012-01-18208.00212.00207.00209.0044100092360000
2012-01-17205.00209.00204.00208.0031000063999000
2012-01-16205.00208.00204.00205.0047100096909000
2012-01-13207.00210.00207.00207.0033200069123000
2012-01-12205.00209.00204.00208.00578000119197000
2012-01-11205.00207.00204.00205.00783000160952000
2012-01-10212.00212.00203.00203.0047100097193000
2012-01-06216.00216.00207.00212.00572000121025000
2012-01-05216.00217.00215.00215.0017100036912000
2012-01-04217.00218.00215.00218.0030700066641000

   ※ 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