[5302 東証1部] 日本カーボン 日足 時系列データ (2013年)

[5302 東証1部] 日本カーボン (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-12-30197.00199.00195.00198.001289000254148000
2013-12-27195.00196.00193.00196.00853000165682000
2013-12-26193.00196.00191.00195.00742000144045000
2013-12-25194.00198.00194.00197.001598000312624000
2013-12-24197.00198.00194.00195.00914000179340000
2013-12-20196.00197.00193.00197.00692000134951000
2013-12-19197.00199.00195.00195.00672000132088000
2013-12-18194.00196.00193.00195.00614000119365000
2013-12-17193.00195.00192.00194.0043100083377000
2013-12-16195.00196.00192.00192.00623000120621000
2013-12-13194.00196.00193.00194.00905000176238000
2013-12-12195.00195.00194.00194.0046800091063000
2013-12-11198.00198.00195.00196.0039900078398000
2013-12-10197.00199.00197.00198.0038400075937000
2013-12-09199.00199.00197.00199.0046700092566000
2013-12-06195.00196.00194.00196.0047300092367000
2013-12-05199.00199.00193.00195.001127000220973000
2013-12-04199.00202.00198.00198.001067000213337000
2013-12-03198.00202.00197.00202.001280000256075000
2013-12-02196.00197.00194.00196.00607000118966000
2013-11-29195.00197.00195.00195.00540000105816000
2013-11-28196.00197.00195.00196.00775000151702000
2013-11-27192.00195.00192.00195.0046400089898000
2013-11-26195.00195.00193.00194.0044300086046000
2013-11-25196.00197.00195.00196.00520000101878000
2013-11-22196.00199.00196.00196.00875000172536000
2013-11-21194.00196.00193.00195.0050300097863000
2013-11-20194.00195.00193.00194.0031800061716000
2013-11-19197.00197.00193.00193.00604000117448000
2013-11-18197.00197.00195.00197.0044200086668000
2013-11-15195.00197.00193.00196.00801000156439000
2013-11-14192.00196.00192.00195.00848000164465000
2013-11-13189.00192.00188.00191.00563000107202000
2013-11-12186.00190.00185.00188.0052400098181000
2013-11-11189.00190.00184.00187.0052200097667000
2013-11-08187.00189.00187.00187.0027500051569000
2013-11-07191.00191.00187.00187.0040800076905000
2013-11-06189.00191.00188.00190.0027400051977000
2013-11-05191.00192.00188.00190.0043200082081000
2013-11-01191.00193.00185.00189.001019000192167000
2013-10-31190.00195.00190.00191.001904000364869000
2013-10-30203.00204.00201.00201.00687000138762000
2013-10-29200.00202.00198.00201.00653000130867000
2013-10-28200.00200.00197.00200.0042800085099000
2013-10-25203.00203.00200.00200.00542000109124000
2013-10-24199.00204.00198.00204.00801000160430000
2013-10-23204.00204.00198.00199.001121000225062000
2013-10-22206.00207.00203.00203.001436000294078000
2013-10-21202.00204.00200.00204.002542000513931000
2013-10-18192.00194.00191.00194.0049900096180000
2013-10-17193.00193.00190.00191.0035700068378000
2013-10-16189.00191.00186.00191.00794000150087000
2013-10-15190.00192.00189.00191.0051700098565000
2013-10-11190.00192.00189.00190.00686000130356000
2013-10-10190.00190.00186.00188.0049400092896000
2013-10-09184.00188.00183.00188.0040800075814000
2013-10-08181.00186.00181.00184.0052000095232000
2013-10-07186.00188.00183.00183.0050600093550000
2013-10-04186.00190.00184.00188.00821000153364000
2013-10-03186.00190.00185.00187.00628000117678000
2013-10-02196.00196.00187.00188.001584000302135000
2013-10-01199.00200.00195.00195.001100000215705000
2013-09-30199.00200.00195.00197.001766000349516000
2013-09-27192.00205.00191.00202.004201000836861000
2013-09-26187.00191.00185.00190.00626000117509000
2013-09-25193.00193.00187.00189.00952000181660000
2013-09-24186.00192.00184.00191.00964000181161000
2013-09-20186.00187.00184.00186.00656000121549000
2013-09-19183.00185.00181.00185.00841000153974000
2013-09-18181.00182.00180.00180.00566000102533000
2013-09-17179.00182.00178.00180.00669000120612000
2013-09-13176.00179.00176.00179.0053900095501000
2013-09-12180.00180.00176.00179.00680000121309000
2013-09-11179.00183.00178.00179.001334000240301000
2013-09-10171.00175.00170.00175.001010000174882000
2013-09-09170.00171.00168.00170.00610000103394000
2013-09-06170.00170.00165.00165.0058800098266000
2013-09-05170.00171.00167.00169.00732000123753000
2013-09-04168.00169.00166.00169.00810000135644000
2013-09-03166.00169.00166.00168.0051000085222000
2013-09-02162.00164.00161.00163.0043300070288000
2013-08-30167.00167.00162.00162.00894000146331000
2013-08-29169.00169.00165.00165.0039500065668000
2013-08-28168.00169.00164.00167.001131000188159000
2013-08-27173.00174.00170.00170.0056500096929000
2013-08-26176.00176.00172.00173.0049000085214000
2013-08-23176.00178.00175.00176.0024700043575000
2013-08-22174.00175.00172.00174.0024000041673000
2013-08-21177.00179.00173.00174.0043400076123000
2013-08-20180.00181.00177.00177.0028600051350000
2013-08-19179.00180.00178.00180.0011200020075000
2013-08-16179.00180.00178.00179.0028400050850000
2013-08-15179.00180.00177.00179.0025100044827000
2013-08-14180.00180.00177.00180.0039500070666000
2013-08-13177.00179.00176.00178.00651000115424000
2013-08-12172.00177.00172.00176.00942000164189000
2013-08-09181.00184.00180.00181.0046400084451000
2013-08-08182.00184.00179.00179.0046300083796000
2013-08-07185.00187.00183.00183.00756000140113000
2013-08-06179.00190.00179.00189.001314000242678000
2013-08-05182.00182.00179.00179.00723000130559000
2013-08-02180.00184.00179.00182.00805000145635000
2013-08-01176.00180.00175.00178.00607000107461000
2013-07-31180.00180.00177.00177.0035300062981000
2013-07-30177.00183.00177.00181.0054000097467000
2013-07-29182.00182.00176.00177.00931000166172000
2013-07-26187.00188.00184.00185.00575000106986000
2013-07-25191.00192.00188.00189.0046400088273000
2013-07-24193.00193.00190.00192.0036300069412000
2013-07-23191.00193.00190.00192.0036300069574000
2013-07-22192.00192.00189.00192.0027300052220000
2013-07-19195.00195.00188.00190.00974000186129000
2013-07-18196.00196.00191.00195.00935000181318000
2013-07-17191.00196.00190.00196.00894000172606000
2013-07-16193.00194.00191.00191.0038100073268000
2013-07-12193.00197.00192.00192.001457000283288000
2013-07-11189.00193.00189.00192.0048700093209000
2013-07-10193.00194.00190.00192.00841000161672000
2013-07-09189.00194.00188.00190.001073000204703000
2013-07-08194.00195.00187.00187.001350000258422000
2013-07-05190.00193.00188.00191.001487000283827000
2013-07-04185.00191.00184.00189.002023000379400000
2013-07-03186.00186.00183.00184.001157000213401000
2013-07-02185.00188.00183.00184.001304000241063000
2013-07-01176.00183.00176.00182.001155000206596000
2013-06-28171.00175.00171.00174.001064000183939000
2013-06-27167.00170.00162.00169.00643000106926000
2013-06-26171.00171.00164.00165.00824000138040000
2013-06-25171.00172.00167.00168.001199000202730000
2013-06-24172.00175.00170.00173.001546000265909000
2013-06-21172.00178.00169.00170.005579000957323000
2013-06-20180.00181.00176.00177.001441000256838000
2013-06-19179.00182.00177.00181.00993000178076000
2013-06-18176.00178.00174.00176.001606000282666000
2013-06-17174.00179.00173.00178.00968000171070000
2013-06-14185.00186.00173.00174.001988000355455000
2013-06-13187.00187.00178.00179.001363000247340000
2013-06-12186.00191.00185.00190.00784000147050000
2013-06-11192.00196.00188.00190.001114000212664000
2013-06-10187.00192.00185.00192.00786000148274000
2013-06-07181.00185.00176.00178.002165000388452000
2013-06-06190.00195.00184.00184.001336000252735000
2013-06-05204.00204.00194.00195.001261000250904000
2013-06-04200.00205.00191.00204.001688000333895000
2013-06-03207.00209.00201.00203.00887000181396000
2013-05-31211.00214.00204.00212.001841000385347000
2013-05-30218.00218.00209.00210.001565000334482000
2013-05-29227.00227.00218.00222.001373000304959000
2013-05-28219.00228.00219.00225.001579000352109000
2013-05-27223.00225.00219.00220.001215000268980000
2013-05-24230.00236.00222.00227.001914000440090000
2013-05-23243.00247.00226.00226.003534000831305000
2013-05-22253.00261.00245.00247.0042880001080096000
2013-05-21235.00250.00235.00250.0046960001146638000
2013-05-20231.00235.00230.00235.002119000493712000
2013-05-17224.00228.00223.00228.001071000241787000
2013-05-16223.00227.00217.00226.002220000492473000
2013-05-15230.00231.00221.00221.002172000489769000
2013-05-14223.00230.00223.00229.001320000299830000
2013-05-13221.00228.00221.00223.003598000806582000
2013-05-10237.00237.00233.00236.001237000291569000
2013-05-09236.00238.00231.00232.001908000448625000
2013-05-08232.00244.00232.00240.003223000768531000
2013-05-07230.00232.00228.00230.001045000240088000
2013-05-02224.00227.00224.00226.0041500093459000
2013-05-01227.00228.00225.00225.00454000102913000
2013-04-30224.00228.00224.00228.00538000121511000
2013-04-26231.00232.00225.00226.00868000197968000
2013-04-25232.00233.00229.00232.001144000264373000
2013-04-24231.00234.00228.00233.001626000375374000
2013-04-23228.00230.00226.00230.001158000264538000
2013-04-22228.00229.00225.00228.001187000269813000
2013-04-19220.00223.00218.00223.00759000167219000
2013-04-18219.00222.00217.00219.00808000177390000
2013-04-17219.00221.00218.00219.00790000173135000
2013-04-16215.00217.00211.00215.001351000289801000
2013-04-15218.00224.00217.00220.001205000265611000
2013-04-12230.00230.00226.00226.001290000293875000
2013-04-11235.00235.00228.00230.002374000549671000
2013-04-10229.00234.00227.00232.003659000843241000
2013-04-09229.00229.00223.00228.002936000664403000
2013-04-08218.00223.00216.00222.003343000734282000
2013-04-05211.00217.00207.00213.002939000626661000
2013-04-04200.00205.00195.00204.001110000221215000
2013-04-03204.00204.00200.00203.00636000128451000
2013-04-02199.00207.00193.00204.001721000345278000
2013-04-01215.00216.00205.00205.001654000346268000
2013-03-29219.00220.00213.00214.001152000248051000
2013-03-28220.00223.00214.00220.001513000330390000
2013-03-27223.00226.00220.00223.001126000252388000
2013-03-26225.00227.00218.00219.001936000428413000
2013-03-25230.00232.00222.00224.002563000579495000
2013-03-22232.00235.00230.00230.003098000718046000
2013-03-21232.00239.00228.00238.0059960001403290000
2013-03-19234.00237.00229.00230.004107000951212000
2013-03-18226.00238.00225.00232.0093040002147603000
2013-03-15229.00247.00224.00230.00266800006315895000
2013-03-14222.00226.00215.00217.0099490002184431000
2013-03-13204.00224.00204.00221.00198770004299806000
2013-03-12196.00229.00191.00204.00299870006421584000
2013-03-11188.00193.00187.00193.002047000389059000
2013-03-08187.00188.00185.00187.001262000235551000
2013-03-07188.00190.00186.00187.00588000110131000
2013-03-06187.00188.00185.00188.00679000126986000
2013-03-05183.00186.00183.00186.00913000168469000
2013-03-04185.00186.00181.00181.00942000172349000
2013-03-01185.00186.00184.00184.0041000075902000
2013-02-28186.00186.00184.00186.00665000123067000
2013-02-27188.00188.00182.00183.0053700098966000
2013-02-26187.00189.00185.00186.00725000135727000
2013-02-25190.00191.00188.00191.00680000128702000
2013-02-22184.00187.00181.00186.00880000162011000
2013-02-21188.00190.00185.00186.00789000147649000
2013-02-20192.00192.00188.00190.00567000107568000
2013-02-19192.00194.00189.00190.00984000188498000
2013-02-18193.00195.00190.00191.001162000222800000
2013-02-15190.00192.00184.00186.001790000334184000
2013-02-14195.00196.00190.00192.002704000520907000
2013-02-13194.00197.00189.00195.0071710001387755000
2013-02-12190.00192.00181.00182.001274000237643000
2013-02-08191.00192.00185.00185.001394000263168000
2013-02-07189.00193.00187.00189.001460000277912000
2013-02-06188.00190.00186.00189.001969000370675000
2013-02-05182.00192.00181.00185.003311000616854000
2013-02-04177.00183.00176.00183.001511000271418000
2013-02-01177.00178.00176.00176.00835000148021000
2013-01-31177.00177.00174.00176.0053200093422000
2013-01-30174.00177.00173.00177.0055600097377000
2013-01-29172.00177.00170.00173.00898000156323000
2013-01-28178.00178.00172.00172.00934000163006000
2013-01-25180.00180.00174.00175.001038000182849000
2013-01-24173.00177.00172.00177.00606000105454000
2013-01-23181.00181.00175.00175.00668000119127000
2013-01-22183.00186.00179.00181.002203000402445000
2013-01-21177.00180.00174.00178.0052100092396000
2013-01-18175.00176.00174.00175.00610000106730000
2013-01-17174.00175.00168.00170.00773000132502000
2013-01-16178.00178.00172.00174.00866000152205000
2013-01-15186.00186.00179.00180.001054000191745000
2013-01-11187.00188.00183.00184.001015000188439000
2013-01-10183.00184.00182.00184.00834000152543000
2013-01-09177.00184.00176.00180.001079000194776000
2013-01-08184.00185.00179.00180.001617000293933000
2013-01-07180.00190.00179.00186.004313000798232000
2013-01-04182.00183.00176.00177.001526000272554000

   ※ 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