[5302 東証1部] 日本カーボン 日足 時系列データ (2014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 
2014-12-30234.00235.00228.00229.00935000215829000
2014-12-29242.00242.00233.00236.001187000280898000
2014-12-26238.00243.00235.00241.001475000351914000
2014-12-25244.00244.00236.00241.001600000383703000
2014-12-24247.00250.00240.00243.003316000813220000
2014-12-22239.00246.00238.00246.002268000549209000
2014-12-19242.00244.00233.00236.001990000474651000
2014-12-18230.00240.00229.00239.003809000895292000
2014-12-17219.00226.00219.00224.00954000213584000
2014-12-16223.00225.00219.00220.00977000216616000
2014-12-15225.00229.00225.00225.00655000148475000
2014-12-12228.00232.00228.00229.001508000346240000
2014-12-11217.00227.00216.00225.00919000203160000
2014-12-10228.00230.00224.00226.001696000385255000
2014-12-09228.00234.00227.00231.002694000623279000
2014-12-08222.00231.00221.00231.003378000766898000
2014-12-05219.00222.00219.00222.001508000332592000
2014-12-04222.00223.00216.00221.002391000526928000
2014-12-03216.00223.00215.00218.0062290001359504000
2014-12-02202.00210.00202.00209.001747000361063000
2014-12-01199.00203.00198.00201.00760000152512000
2014-11-28199.00200.00197.00197.00819000162484000
2014-11-27200.00201.00196.00199.001088000215851000
2014-11-26199.00200.00197.00200.00532000105871000
2014-11-25198.00201.00196.00199.001029000204688000
2014-11-21195.00198.00192.00196.00592000115634000
2014-11-20193.00197.00193.00196.0047500092976000
2014-11-19193.00195.00193.00194.0047100091274000
2014-11-18189.00195.00189.00194.001069000204791000
2014-11-17190.00190.00187.00188.00618000116979000
2014-11-14191.00191.00189.00190.00585000111185000
2014-11-13188.00190.00188.00189.00640000120848000
2014-11-12189.00192.00187.00188.00764000145003000
2014-11-11189.00190.00187.00188.00585000110482000
2014-11-10191.00191.00187.00187.00702000132787000
2014-11-07185.00193.00185.00192.001223000232478000
2014-11-06185.00187.00183.00184.00595000110144000
2014-11-05186.00187.00183.00185.00872000161797000
2014-11-04191.00191.00186.00187.001351000255118000
2014-10-31182.00185.00181.00185.00574000105254000
2014-10-30179.00181.00179.00179.0037600067538000
2014-10-29179.00183.00179.00179.00626000113046000
2014-10-28178.00180.00177.00180.0047000083745000
2014-10-27178.00179.00177.00179.0020400036307000
2014-10-24182.00184.00175.00175.00661000117823000
2014-10-23176.00180.00176.00180.0041400073577000
2014-10-22177.00178.00176.00177.0042100074641000
2014-10-21176.00177.00174.00174.0033500058912000
2014-10-20176.00178.00175.00175.0024300042755000
2014-10-17174.00175.00172.00172.0035900062198000
2014-10-16176.00176.00173.00174.0033500058509000
2014-10-15177.00179.00176.00178.0022300039594000
2014-10-14172.00177.00172.00175.00588000102416000
2014-10-10179.00180.00175.00176.00597000105931000
2014-10-09185.00186.00180.00181.0032400059127000
2014-10-08183.00185.00181.00183.0050700092636000
2014-10-07188.00190.00185.00185.0038000071199000
2014-10-06189.00190.00188.00189.0016800031780000
2014-10-03185.00188.00185.00187.0031000057854000
2014-10-02189.00189.00185.00185.00543000101464000
2014-10-01190.00192.00190.00190.0025900049386000
2014-09-30193.00193.00189.00190.0048600092680000
2014-09-29194.00195.00192.00193.0030900059809000
2014-09-26192.00194.00192.00194.0029300056454000
2014-09-25192.00195.00191.00195.0038200073715000
2014-09-24191.00192.00190.00192.0020200038667000
2014-09-22194.00195.00191.00192.0035600068702000
2014-09-19191.00193.00191.00193.00604000115833000
2014-09-18191.00192.00190.00191.0033200063422000
2014-09-17190.00192.00190.00190.0024400046549000
2014-09-16193.00194.00190.00190.00586000112153000
2014-09-12194.00195.00192.00193.00603000116839000
2014-09-11195.00195.00193.00193.0047800092855000
2014-09-10195.00195.00192.00195.0046900090795000
2014-09-09195.00197.00194.00197.0033100064862000
2014-09-08197.00198.00192.00195.00573000111531000
2014-09-05202.00202.00196.00197.001273000253782000
2014-09-04193.00204.00192.00199.002616000515514000
2014-09-03189.00192.00188.00191.00647000122880000
2014-09-02186.00189.00185.00187.0029900056013000
2014-09-01184.00188.00184.00185.0046400085938000
2014-08-29185.00186.00183.00184.0026400048650000
2014-08-28187.00187.00184.00186.0031400058293000
2014-08-27185.00187.00184.00185.0021400039712000
2014-08-26185.00186.00184.00185.0022500041680000
2014-08-25184.00185.00183.00185.0014000025786000
2014-08-22184.00185.00183.00184.0020400037477000
2014-08-21183.00184.00182.00184.0026400048373000
2014-08-20182.00184.00181.00183.0034200062416000
2014-08-19184.00185.00183.00184.0018100033244000
2014-08-18179.00184.00179.00184.0033100060100000
2014-08-15179.00180.00178.00180.0014900026711000
2014-08-14179.00180.00179.00179.0027000048523000
2014-08-13179.00180.00178.00180.0011500020619000
2014-08-12181.00181.00179.00180.0010200018373000
2014-08-11177.00180.00176.00179.0026700047482000
2014-08-08178.00178.00173.00175.0037500065808000
2014-08-07176.00179.00176.00178.0035900063714000
2014-08-06178.00179.00177.00178.0039900071009000
2014-08-05181.00181.00179.00179.0038400069133000
2014-08-04184.00184.00177.00179.00847000152429000
2014-08-01185.00187.00185.00185.0015000027864000
2014-07-31191.00191.00187.00187.0019800037389000
2014-07-30191.00192.00189.00190.0039500075172000
2014-07-29190.00192.00189.00190.0025700048955000
2014-07-28187.00189.00187.00189.0033100062431000
2014-07-25184.00187.00184.00186.0025400047113000
2014-07-24184.00185.00183.00184.0021900040277000
2014-07-23186.00187.00185.00185.0029600055001000
2014-07-22184.00187.00183.00184.0021600039923000
2014-07-18182.00184.00181.00183.00565000103241000
2014-07-17190.00190.00186.00187.00883000165694000
2014-07-16190.00192.00189.00190.0030100057369000
2014-07-15191.00193.00191.00192.0017800034156000
2014-07-14188.00191.00187.00190.0016600031374000
2014-07-11185.00190.00184.00187.0044600083613000
2014-07-10194.00194.00186.00187.00653000123394000
2014-07-09194.00197.00194.00194.0019600038208000
2014-07-08197.00198.00194.00197.0029800058626000
2014-07-07200.00200.00196.00196.00530000105255000
2014-07-04196.00199.00196.00199.001123000222115000
2014-07-03194.00196.00193.00194.001035000201718000
2014-07-02193.00195.00193.00194.0037600072861000
2014-07-01192.00195.00192.00193.0045300087726000
2014-06-30193.00193.00191.00193.0030300058196000
2014-06-27192.00193.00189.00190.0045100086037000
2014-06-26192.00195.00191.00195.0046000088636000
2014-06-25191.00192.00190.00190.0032900062799000
2014-06-24189.00192.00188.00192.0035200066826000
2014-06-23192.00193.00189.00190.0043900083851000
2014-06-20191.00193.00186.00193.00955000182240000
2014-06-19190.00192.00189.00191.00602000114620000
2014-06-18183.00191.00183.00190.001039000195355000
2014-06-17180.00184.00180.00184.0046400084516000
2014-06-16180.00181.00178.00179.0021300038236000
2014-06-13177.00180.00177.00180.00573000102240000
2014-06-12174.00178.00174.00177.0031600055730000
2014-06-11176.00177.00175.00176.0025600045168000
2014-06-10179.00179.00175.00175.0048200085249000
2014-06-09179.00180.00178.00179.00605000108440000
2014-06-06177.00179.00176.00178.0054600097140000
2014-06-05176.00178.00176.00177.0038800068534000
2014-06-04176.00177.00175.00177.0034100060004000
2014-06-03174.00178.00174.00177.00795000139763000
2014-06-02168.00174.00168.00174.00808000138396000
2014-05-30170.00174.00166.00166.002056000346665000
2014-05-29171.00172.00169.00169.0057600098097000
2014-05-28172.00175.00170.00171.00748000129054000
2014-05-27173.00174.00171.00172.0028600049352000
2014-05-26174.00175.00173.00174.0028200049071000
2014-05-23173.00175.00170.00173.0029400050797000
2014-05-22170.00173.00169.00172.0021000035976000
2014-05-21169.00170.00167.00169.0029100049046000
2014-05-20171.00172.00170.00170.0030100051417000
2014-05-19175.00175.00171.00171.0014000024156000
2014-05-16173.00175.00171.00174.0050100086344000
2014-05-15179.00180.00173.00174.00721000126867000
2014-05-14180.00183.00179.00181.0030100054626000
2014-05-13180.00181.00179.00181.0013200023784000
2014-05-12180.00181.00177.00177.0019600034886000
2014-05-09181.00182.00179.00180.0016100029024000
2014-05-08180.00182.00178.00181.0028800051878000
2014-05-07182.00183.00179.00180.0030500055058000
2014-05-02182.00184.00182.00183.0020100036729000
2014-05-01180.00183.00180.00183.0023900043487000
2014-04-30187.00187.00177.00180.001015000183884000
2014-04-28192.00193.00189.00189.0024700047071000
2014-04-25194.00195.00193.00193.0019500037793000
2014-04-24194.00195.00192.00195.0021700041911000
2014-04-23191.00194.00191.00194.0026500051107000
2014-04-22191.00193.00190.00191.0029200055856000
2014-04-21190.00193.00190.00191.0015700030129000
2014-04-18189.00190.00188.00190.0013300025221000
2014-04-17187.00190.00186.00189.0023400044136000
2014-04-16183.00187.00183.00186.0020300037694000
2014-04-15183.00184.00181.00184.0019900036256000
2014-04-14182.00184.00181.00182.0010500019181000
2014-04-11180.00186.00180.00183.0047600086850000
2014-04-10187.00189.00184.00184.0038600072129000
2014-04-09185.00185.00182.00184.0022600041527000
2014-04-08186.00187.00184.00186.0024900046277000
2014-04-07189.00190.00188.00188.0017300032689000
2014-04-04192.00193.00191.00191.009800018806000
2014-04-03193.00194.00191.00193.0036600070563000
2014-04-02195.00196.00192.00192.00709000137423000
2014-04-01195.00198.00194.00197.0033800066199000
2014-03-31196.00197.00193.00196.0025000048786000
2014-03-28195.00198.00192.00196.00523000102176000
2014-03-27188.00196.00186.00195.00662000126776000
2014-03-26187.00191.00187.00190.0038800073516000
2014-03-25184.00189.00184.00187.0052900098518000
2014-03-24177.00187.00177.00184.00647000119459000
2014-03-20184.00184.00176.00177.0041900075466000
2014-03-19184.00186.00183.00183.0017000031301000
2014-03-18184.00186.00184.00184.0018100033475000
2014-03-17184.00186.00181.00181.0024200044395000
2014-03-14184.00187.00183.00183.00592000109053000
2014-03-13190.00191.00188.00189.0015800029971000
2014-03-12192.00193.00182.00190.0049800093957000
2014-03-11194.00195.00193.00194.0017700034327000
2014-03-10195.00196.00193.00195.0017400033846000
2014-03-07196.00196.00194.00196.0034400067150000
2014-03-06191.00196.00191.00195.0024600047786000
2014-03-05193.00195.00192.00193.0024500047255000
2014-03-04186.00190.00186.00190.0027400051552000
2014-03-03191.00191.00186.00189.00557000104575000
2014-02-28191.00201.00190.00194.001128000220952000
2014-02-27191.00194.00189.00191.0043000082143000
2014-02-26194.00195.00191.00192.0035700068866000
2014-02-25191.00194.00191.00194.0044300085378000
2014-02-24190.00193.00188.00191.0027400052252000
2014-02-21188.00190.00187.00189.0041500078445000
2014-02-20189.00191.00186.00187.0040800076784000
2014-02-19188.00192.00188.00189.0023000043721000
2014-02-18185.00192.00185.00191.0045500086077000
2014-02-17183.00186.00179.00185.0027100049485000
2014-02-14190.00191.00182.00184.0044100081684000
2014-02-13192.00192.00188.00189.00651000123718000
2014-02-12187.00193.00185.00192.001009000190876000
2014-02-10185.00185.00180.00181.0047700086808000
2014-02-07179.00184.00179.00182.00578000104523000
2014-02-06176.00178.00173.00176.0044500078294000
2014-02-05176.00177.00172.00173.00696000121025000
2014-02-04175.00176.00168.00170.001192000205206000
2014-02-03187.00188.00182.00182.00688000126999000
2014-01-31192.00192.00186.00189.00651000122797000
2014-01-30192.00192.00187.00190.00662000125435000
2014-01-29192.00196.00192.00195.0047500092079000
2014-01-28193.00194.00190.00190.00680000130596000
2014-01-27195.00195.00191.00191.00817000157123000
2014-01-24200.00202.00197.00199.00748000149378000
2014-01-23208.00208.00201.00202.00934000189967000
2014-01-22208.00208.00200.00206.001083000222295000
2014-01-21213.00213.00207.00208.00562000117480000
2014-01-20213.00220.00207.00211.002309000491354000
2014-01-17203.00212.00202.00209.002368000488393000
2014-01-16201.00203.00200.00202.00788000158787000
2014-01-15199.00201.00198.00201.00521000103972000
2014-01-14198.00199.00194.00197.00701000138303000
2014-01-10200.00201.00198.00200.0047500094867000
2014-01-09203.00203.00199.00201.00757000151751000
2014-01-08202.00203.00200.00203.00777000156866000
2014-01-07200.00205.00200.00201.002077000421543000
2014-01-06197.00201.00196.00200.001041000206373000

   ※ 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