[5302 東証1部] 日本カーボン 日足 時系列データ (2015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 
2015-12-30310.00312.00304.00306.00634000194533000
2015-12-29308.00311.00304.00309.00538000165194000
2015-12-28302.00311.00302.00310.00793000242920000
2015-12-25315.00316.00304.00307.001711000528611000
2015-12-24327.00327.00314.00315.001097000351208000
2015-12-22323.00326.00317.00319.001008000322553000
2015-12-21327.00329.00321.00326.00839000272162000
2015-12-18331.00337.00327.00329.001328000439452000
2015-12-17337.00339.00329.00332.001497000500242000
2015-12-16320.00326.00318.00323.001220000392875000
2015-12-15317.00322.00314.00315.00681000215872000
2015-12-14317.00318.00313.00317.00910000287103000
2015-12-11320.00327.00320.00322.00952000306869000
2015-12-10321.00329.00320.00324.00962000311282000
2015-12-09334.00335.00322.00322.001370000446393000
2015-12-08336.00337.00333.00337.00719000241258000
2015-12-07339.00342.00335.00336.001079000364883000
2015-12-04329.00337.00329.00332.001405000468178000
2015-12-03345.00345.00334.00337.001910000646696000
2015-12-02351.00353.00345.00348.001196000416028000
2015-12-01345.00355.00345.00352.001693000594124000
2015-11-30358.00358.00340.00344.002433000848914000
2015-11-27368.00370.00356.00359.001693000611757000
2015-11-26371.00372.00367.00368.001390000513637000
2015-11-25373.00374.00365.00371.001565000579801000
2015-11-24350.00370.00350.00368.0029820001084686000
2015-11-20351.00353.00346.00347.001066000371670000
2015-11-19352.00356.00350.00353.00987000348729000
2015-11-18355.00356.00348.00349.001060000372624000
2015-11-17347.00356.00346.00355.001342000472650000
2015-11-16335.00346.00335.00343.00944000322579000
2015-11-13345.00349.00338.00345.001776000611124000
2015-11-12353.00353.00348.00351.00816000286420000
2015-11-11355.00356.00348.00354.001391000490094000
2015-11-10338.00357.00337.00355.0031570001104590000
2015-11-09340.00345.00339.00341.001120000382834000
2015-11-06341.00342.00329.00339.001689000568156000
2015-11-05335.00342.00329.00342.001886000636285000
2015-11-04346.00347.00325.00335.0029640001001255000
2015-11-02348.00349.00336.00344.0034570001186718000
2015-10-30341.00343.00335.00341.001358000461474000
2015-10-29324.00348.00321.00345.0031270001058847000
2015-10-28328.00328.00318.00322.00695000223860000
2015-10-27328.00328.00320.00322.001050000339748000
2015-10-26321.00328.00318.00328.001174000380414000
2015-10-23322.00322.00318.00320.00800000255783000
2015-10-22315.00324.00314.00316.001130000359876000
2015-10-21311.00319.00309.00317.00936000295662000
2015-10-20312.00314.00309.00312.00863000269140000
2015-10-19322.00322.00312.00315.001454000460551000
2015-10-16303.00320.00303.00309.001930000601478000
2015-10-15289.00301.00289.00300.00867000258590000
2015-10-14296.00296.00290.00291.00668000195524000
2015-10-13293.00297.00292.00296.001015000299294000
2015-10-09286.00292.00284.00291.00709000205046000
2015-10-08288.00289.00284.00285.00808000231212000
2015-10-07285.00291.00283.00287.00694000199060000
2015-10-06297.00298.00286.00288.00758000220940000
2015-10-05285.00294.00283.00290.00960000277867000
2015-10-02276.00284.00275.00280.00507000141449000
2015-10-01279.00283.00275.00279.001015000282861000
2015-09-30269.00277.00269.00277.00843000230734000
2015-09-29275.00275.00265.00266.00927000250052000
2015-09-28283.00284.00276.00280.00706000197296000
2015-09-25274.00282.00273.00282.00979000271781000
2015-09-24281.00288.00277.00277.00961000269018000
2015-09-18289.00292.00286.00289.00842000243446000
2015-09-17289.00295.00286.00294.00984000285395000
2015-09-16291.00291.00285.00289.001046000300708000
2015-09-15299.00302.00286.00289.001845000539455000
2015-09-14308.00310.00296.00299.001429000430075000
2015-09-11308.00316.00308.00310.00807000251178000
2015-09-10303.00316.00300.00314.001340000414403000
2015-09-09307.00314.00305.00307.002008000620208000
2015-09-08305.00310.00293.00295.001157000346173000
2015-09-07310.00313.00303.00307.001160000356891000
2015-09-04324.00331.00310.00317.002985000954989000
2015-09-03306.00327.00306.00325.0038470001230210000
2015-09-02284.00311.00282.00304.002704000807903000
2015-09-01300.00300.00288.00288.001997000587241000
2015-08-31300.00313.00300.00307.001327000407017000
2015-08-28300.00302.00296.00299.001613000482470000
2015-08-27297.00303.00292.00292.002032000605661000
2015-08-26293.00301.00288.00294.002138000626508000
2015-08-25276.00305.00271.00287.001958000567000000
2015-08-24310.00320.00298.00298.001734000533285000
2015-08-21331.00333.00326.00327.001413000465121000
2015-08-20343.00347.00343.00344.00567000195513000
2015-08-19354.00354.00346.00348.00995000348103000
2015-08-18360.00360.00353.00353.00655000232960000
2015-08-17356.00359.00352.00358.00696000248395000
2015-08-14357.00359.00355.00357.00562000200454000
2015-08-13360.00362.00356.00362.00794000284608000
2015-08-12370.00370.00360.00363.00920000334618000
2015-08-11367.00373.00366.00372.00645000238713000
2015-08-10365.00368.00363.00366.00773000282242000
2015-08-07368.00369.00365.00367.001050000385433000
2015-08-06373.00376.00370.00371.00937000349092000
2015-08-05379.00380.00372.00373.00836000313603000
2015-08-04371.00387.00368.00379.001908000721003000
2015-08-03375.00381.00370.00375.002277000853264000
2015-07-31354.00359.00348.00359.001046000368908000
2015-07-30349.00357.00349.00353.001249000442098000
2015-07-29350.00353.00348.00350.00597000208877000
2015-07-28346.00353.00341.00351.001232000427846000
2015-07-27357.00357.00349.00350.001211000426063000
2015-07-24365.00365.00359.00360.00683000246929000
2015-07-23374.00374.00362.00365.001650000607413000
2015-07-22372.00376.00372.00374.00606000226723000
2015-07-21369.00377.00369.00377.00848000317975000
2015-07-17370.00370.00366.00368.00793000292127000
2015-07-16365.00373.00363.00371.00943000347516000
2015-07-15375.00376.00363.00366.001836000675479000
2015-07-14379.00379.00372.00373.001652000619216000
2015-07-13366.00373.00362.00372.001070000395527000
2015-07-10366.00373.00361.00365.001522000557927000
2015-07-09356.00367.00346.00363.0029680001058958000
2015-07-08381.00381.00364.00367.002349000874257000
2015-07-07389.00391.00384.00384.001308000505692000
2015-07-06384.00397.00383.00387.001807000703850000
2015-07-03399.00400.00390.00391.001937000759408000
2015-07-02404.00408.00398.00399.001681000677137000
2015-07-01404.00407.00399.00400.001458000585906000
2015-06-30402.00410.00400.00403.001749000705456000
2015-06-29396.00408.00395.00399.001952000785180000
2015-06-26423.00425.00409.00410.002248000930653000
2015-06-25424.00426.00419.00420.001517000640535000
2015-06-24427.00437.00423.00426.0039760001713044000
2015-06-23422.00425.00417.00422.002322000976867000
2015-06-22427.00429.00417.00419.0035830001513336000
2015-06-19430.00441.00414.00417.00154600006585026000
2015-06-18421.00421.00411.00415.0029540001228156000
2015-06-17406.00423.00405.00419.0070850002954849000
2015-06-16392.00409.00389.00406.0052390002100973000
2015-06-15384.00388.00378.00385.001203000460757000
2015-06-12387.00389.00381.00387.001173000452166000
2015-06-11389.00393.00381.00383.001503000580742000
2015-06-10388.00395.00383.00387.001350000524768000
2015-06-09402.00403.00385.00386.0027670001087741000
2015-06-08413.00413.00402.00407.001706000694509000
2015-06-05411.00416.00408.00412.002054000845841000
2015-06-04414.00419.00405.00413.0061680002547469000
2015-06-03379.00423.00377.00412.00169690006923809000
2015-06-02376.00378.00369.00372.00981000366008000
2015-06-01370.00376.00369.00376.00690000257689000
2015-05-29372.00372.00366.00369.001079000398243000
2015-05-28373.00380.00371.00373.001696000637065000
2015-05-27371.00372.00367.00370.001010000372424000
2015-05-26377.00377.00370.00372.001101000410823000
2015-05-25379.00384.00371.00373.001620000610152000
2015-05-22354.00380.00354.00377.0039760001476851000
2015-05-21360.00364.00353.00353.002567000917920000
2015-05-20370.00374.00364.00366.001762000648458000
2015-05-19371.00376.00369.00369.001167000433317000
2015-05-18378.00380.00368.00369.001330000493788000
2015-05-15378.00380.00373.00378.001030000388303000
2015-05-14369.00379.00367.00376.001170000436315000
2015-05-13376.00378.00367.00371.002547000944886000
2015-05-12383.00385.00373.00382.001605000608161000
2015-05-11383.00385.00378.00383.00841000321092000
2015-05-08374.00383.00372.00378.001291000487141000
2015-05-07367.00388.00367.00378.002594000985219000
2015-05-01369.00374.00366.00372.001914000708565000
2015-04-30381.00385.00367.00371.0032850001228490000
2015-04-28399.00401.00382.00385.0049350001919488000
2015-04-27406.00408.00400.00404.001754000707538000
2015-04-24404.00406.00396.00404.002197000881384000
2015-04-23417.00418.00404.00410.0028460001172903000
2015-04-22390.00420.00383.00419.0067440002733076000
2015-04-21394.00398.00389.00398.001808000710888000
2015-04-20381.00398.00380.00394.0038290001504808000
2015-04-17409.00411.00380.00384.0055120002156780000
2015-04-16421.00423.00406.00412.0038140001569025000
2015-04-15419.00430.00413.00424.0036650001548712000
2015-04-14425.00436.00417.00420.0032240001365600000
2015-04-13441.00450.00422.00432.0047450002062139000
2015-04-10410.00447.00410.00442.00104730004555579000
2015-04-09424.00424.00407.00414.0046930001945352000
2015-04-08437.00437.00414.00426.0051740002202979000
2015-04-07441.00444.00424.00431.0085960003727023000
2015-04-06410.00445.00410.00442.00107410004640264000
2015-04-03380.00402.00375.00402.0049850001966251000
2015-04-02385.00393.00378.00381.0039240001508939000
2015-04-01377.00393.00364.00387.0059600002261886000
2015-03-31360.00377.00357.00375.0054500002015018000
2015-03-30340.00355.00336.00354.0034370001197993000
2015-03-27342.00355.00330.00341.0055940001919135000
2015-03-26325.00342.00321.00338.0043900001458439000
2015-03-25316.00327.00316.00325.002851000921867000
2015-03-24313.00319.00313.00316.001261000399316000
2015-03-23307.00316.00305.00316.001431000446421000
2015-03-20300.00306.00296.00305.001009000303041000
2015-03-19305.00306.00299.00300.001110000333709000
2015-03-18307.00308.00302.00305.001071000325859000
2015-03-17316.00316.00309.00310.00812000253530000
2015-03-16318.00319.00311.00313.00766000240478000
2015-03-13315.00320.00312.00316.001823000575056000
2015-03-12308.00321.00307.00314.002596000816561000
2015-03-11300.00309.00298.00306.001463000445846000
2015-03-10304.00312.00302.00304.002204000677122000
2015-03-09299.00304.00296.00301.001206000363245000
2015-03-06297.00304.00296.00300.001671000500955000
2015-03-05288.00295.00288.00291.001081000315359000
2015-03-04286.00293.00282.00288.002183000627022000
2015-03-03305.00306.00290.00290.002392000705943000
2015-03-02299.00307.00295.00304.002080000625500000
2015-02-27311.00316.00296.00301.0037010001132817000
2015-02-26298.00310.00297.00309.003150000962016000
2015-02-25288.00301.00286.00298.0037900001121205000
2015-02-24284.00288.00284.00284.001016000290210000
2015-02-23288.00291.00284.00287.001441000414377000
2015-02-20285.00287.00283.00286.001103000314419000
2015-02-19283.00287.00277.00286.001687000475985000
2015-02-18283.00289.00281.00285.002606000744611000
2015-02-17277.00284.00274.00283.001749000490370000
2015-02-16274.00282.00274.00279.002132000593546000
2015-02-13270.00274.00268.00272.001690000456764000
2015-02-12260.00278.00260.00273.0065720001782086000
2015-02-10249.00257.00248.00254.001603000405363000
2015-02-09252.00253.00248.00252.001147000287632000
2015-02-06250.00253.00246.00252.001009000252434000
2015-02-05250.00254.00245.00247.001888000472938000
2015-02-04247.00253.00245.00252.003214000803548000
2015-02-03242.00246.00239.00242.00990000239706000
2015-02-02238.00243.00237.00242.00538000129148000
2015-01-30244.00244.00240.00242.00488000117850000
2015-01-29245.00245.00241.00241.00661000160645000
2015-01-28241.00247.00240.00246.00937000229525000
2015-01-27241.00245.00241.00244.00707000172311000
2015-01-26241.00242.00237.00239.00749000179137000
2015-01-23249.00249.00240.00243.001420000345619000
2015-01-22248.00254.00243.00246.001914000475103000
2015-01-21240.00248.00239.00248.002527000619021000
2015-01-20236.00240.00235.00239.00811000193455000
2015-01-19233.00236.00230.00236.00702000164472000
2015-01-16232.00234.00227.00232.00840000193964000
2015-01-15231.00237.00230.00235.00722000169116000
2015-01-14230.00237.00229.00232.001109000258977000
2015-01-13230.00231.00226.00229.001157000263727000
2015-01-09235.00240.00231.00233.001511000355779000
2015-01-08228.00235.00227.00232.001223000284382000
2015-01-07223.00229.00223.00226.00806000182524000
2015-01-06227.00231.00224.00225.001128000255854000
2015-01-05227.00235.00226.00233.001031000238914000

   ※ 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