[5302 東証1部] 日本カーボン 日足 時系列データ (2017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 
2017-04-25309.00314.00306.00311.001710000530092000
2017-04-24318.00319.00306.00307.001959000609712000
2017-04-21313.00318.00311.00315.002811000885084000
2017-04-20306.00309.00301.00301.001515000463219000
2017-04-19295.00309.00294.00306.002091000632993000
2017-04-18294.00298.00293.00295.001400000413606000
2017-04-17287.00294.00287.00289.001063000307301000
2017-04-14289.00292.00284.00289.002144000617398000
2017-04-13282.00289.00281.00289.001517000433218000
2017-04-12293.00296.00284.00290.002744000793640000
2017-04-11299.00301.00293.00298.002100000623118000
2017-04-10303.00305.00297.00299.001719000516272000
2017-04-07306.00310.00298.00301.002761000837708000
2017-04-06313.00313.00302.00302.002664000814527000
2017-04-05317.00320.00309.00313.002357000737488000
2017-04-04332.00333.00311.00317.0043370001388011000
2017-04-03339.00346.00329.00329.0046010001544236000
2017-03-31337.00347.00334.00334.0067080002291408000
2017-03-30334.00336.00329.00331.002736000911795000
2017-03-29327.00339.00325.00336.0062920002101499000
2017-03-28320.00323.00318.00320.002028000650313000
2017-03-27322.00322.00315.00318.002128000677766000
2017-03-24310.00326.00308.00322.0035630001142371000
2017-03-23309.00311.00306.00308.001304000401971000
2017-03-22305.00315.00305.00307.0033310001029282000
2017-03-21320.00325.00316.00317.001848000590959000
2017-03-17330.00333.00317.00322.0081270002642905000
2017-03-16297.00320.00296.00320.0087690002738724000
2017-03-15298.00298.00293.00294.00931000274829000
2017-03-14299.00300.00297.00299.00570000170186000
2017-03-13300.00303.00298.00300.001538000460917000
2017-03-10303.00303.00298.00300.001186000356085000
2017-03-09298.00303.00297.00300.001327000398704000
2017-03-08298.00300.00295.00296.00710000210883000
2017-03-07297.00304.00297.00297.001789000537213000
2017-03-06295.00300.00293.00297.001670000496501000
2017-03-03293.00295.00291.00292.00788000230406000
2017-03-02293.00295.00291.00293.001047000306907000
2017-03-01291.00292.00285.00291.001017000294215000
2017-02-28289.00293.00289.00289.00942000274378000
2017-02-27287.00291.00283.00290.001166000335468000
2017-02-24294.00295.00288.00291.001558000452960000
2017-02-23300.00301.00294.00296.001320000390833000
2017-02-22298.00300.00296.00300.001121000333933000
2017-02-21300.00300.00294.00298.001059000313995000
2017-02-20296.00302.00292.00299.001402000417860000
2017-02-17298.00299.00295.00298.00919000273357000
2017-02-16301.00302.00296.00300.001110000331671000
2017-02-15309.00309.00298.00302.002308000701632000
2017-02-14302.00309.00301.00304.002382000726328000
2017-02-13310.00313.00295.00301.0035350001079098000
2017-02-10295.00304.00295.00301.002491000748501000
2017-02-09294.00296.00288.00291.001435000419162000
2017-02-08303.00307.00294.00296.001786000532981000
2017-02-07285.00309.00285.00302.0062100001861570000
2017-02-06282.00285.00279.00284.001457000410874000
2017-02-03280.00285.00277.00279.001428000400549000
2017-02-02287.00290.00280.00281.001522000432456000
2017-02-01275.00292.00274.00287.002754000786399000
2017-01-31277.00283.00273.00275.002112000584421000
2017-01-30287.00287.00280.00281.001381000390530000
2017-01-27282.00287.00281.00285.002348000668524000
2017-01-26285.00289.00278.00282.0045480001286703000
2017-01-25295.00298.00287.00287.002307000671210000
2017-01-24288.00297.00285.00290.003216000935952000
2017-01-23292.00296.00285.00285.002997000866151000
2017-01-20292.00294.00284.00289.0044600001285211000
2017-01-19307.00309.00289.00294.0077480002289477000
2017-01-18300.00312.00300.00306.0068390002094934000
2017-01-17325.00326.00300.00304.00112440003504525000
2017-01-16326.00356.00321.00325.00294880009884424000
2017-01-13306.00338.00297.00333.004420800014228621000
2017-01-12284.00328.00276.00309.0013126000039965701000
2017-01-11311.00311.00269.00282.0010261700029598391000
2017-01-10232.00234.00229.00231.00644000149153000
2017-01-06234.00236.00230.00232.00939000218577000
2017-01-05235.00237.00233.00237.001020000239974000
2017-01-04231.00235.00230.00235.00774000180369000

   ※ 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