[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 
2017-11-244540.004545.004415.004435.00129500575921000
2017-11-224575.004580.004525.004560.00108100491574000
2017-11-214600.004610.004495.004555.00121600552701000
2017-11-204570.004655.004515.004530.00112400512963500
2017-11-174585.004695.004580.004600.002176001006573000
2017-11-164345.004540.004345.004530.00202500904867000
2017-11-154500.004505.004365.004415.003362001490854500
2017-11-144575.004635.004500.004510.002357001073454000
2017-11-134575.004630.004495.004575.00197900902127500
2017-11-104580.004640.004545.004575.00159000727622500
2017-11-094625.004685.004575.004650.003137001450105500
2017-11-084635.004645.004525.004625.002368001086795500
2017-11-074710.004725.004610.004665.002961001376940000
2017-11-064835.004835.004630.004640.003630001700313000
2017-11-024875.004885.004695.004780.003959001883219000
2017-11-015010.005040.004875.004880.002406001189129000
2017-10-314795.005160.004780.004945.007430003698290000
2017-10-304770.004770.004580.004705.004035001874693500
2017-10-274815.004825.004725.004775.00149800714355500
2017-10-264755.004845.004725.004775.00156600752066500
2017-10-254775.004880.004775.004790.002181001051824500
2017-10-244780.004795.004690.004775.00162100769869500
2017-10-234710.004790.004665.004770.00193700918867000
2017-10-204655.004695.004610.004640.00150100697680500
2017-10-194660.004685.004580.004650.002777001285005000
2017-10-184725.004795.004590.004620.003571001659323000
2017-10-174865.004865.004680.004755.005412002580919000
2017-10-164950.005160.004880.004910.005202002594449000
2017-10-134790.004890.004760.004885.003270001586212000
2017-10-124820.004920.004780.004815.005308002571260000
2017-10-114600.004765.004600.004735.004068001910664000
2017-10-104440.004660.004420.004620.005260002406733000
2017-10-064355.004440.004355.004400.00162600714268000
2017-10-054460.004500.004340.004355.00182900805671000
2017-10-044425.004560.004380.004505.002714001219897000
2017-10-034545.004595.004420.004435.002529001131717000
2017-10-024435.004540.004435.004475.004345001950618500
2017-09-294280.004400.004260.004395.003942001717501500
2017-09-284125.004430.004125.004290.0010749004602319500
2017-09-273935.004010.003910.003990.00117200464577500
2017-09-263940.003955.003890.003930.00107400420724000
2017-09-254000.004065.003945.003965.00102200406985500
2017-09-224110.004135.003950.003980.00229300916030000
2017-09-214230.004230.004080.004105.00196500813362500
2017-09-204175.004240.004165.004190.00114000477467500
2017-09-194200.004270.004135.004200.002900001215216000
2017-09-154065.004210.004050.004160.003354001393495500
2017-09-144135.004140.004015.004045.00231300937875500
2017-09-134210.004350.004075.004110.003913001640152500
2017-09-124065.004135.004020.004110.00207500848526000
2017-09-113950.004100.003950.004025.00210700851892500
2017-09-083950.003985.003890.003930.00130200510939000
2017-09-074020.004030.003900.003950.00136600539623000
2017-09-063850.004010.003850.004005.00129300509300500
2017-09-054020.004110.003910.003920.00219700875309500
2017-09-044070.004080.004005.004040.00203700823195500
2017-09-014120.004170.004065.004140.00118700489993000
2017-08-314195.004195.004070.004115.00149500616876000
2017-08-304140.004275.004105.004125.002915001219511500
2017-08-294015.004115.004015.004095.0095900390476000
2017-08-284065.004100.004040.004075.0078600320170000
2017-08-254045.004095.003975.004065.00146200589293000
2017-08-244090.004135.004050.004060.00100400410828500
2017-08-234135.004180.004070.004085.00142700588326500
2017-08-224100.004110.004030.004065.00171700699328500
2017-08-214020.004250.004020.004120.004037001685875500
2017-08-183890.004060.003885.004030.00237600951151500
2017-08-173920.003965.003885.003925.00109400430426500
2017-08-163880.003975.003880.003905.00111600438231500
2017-08-153935.003995.003850.003880.00168500660425500
2017-08-143840.003960.003840.003895.00241200943071500
2017-08-103955.004035.003940.003980.00189800756232000
2017-08-094010.004130.003980.004010.003784001533582500
2017-08-083955.004010.003845.003995.006998002769100500
2017-08-073760.003990.003760.003985.0011238004391877000
2017-08-043640.003690.003425.003480.003200001121722500
2017-08-033660.003735.003600.003730.00188700693829000
2017-08-023650.003665.003610.003645.00121200440810000
2017-08-013640.003680.003585.003605.00129300468871000
2017-07-313595.003640.003570.003610.0086600312872000
2017-07-283635.003660.003590.003615.00111400403161500
2017-07-273655.003715.003630.003635.00148200543364000
2017-07-263785.003810.003650.003705.00201700749552000
2017-07-253785.003825.003755.003770.00116200439320500
2017-07-243905.003905.003775.003810.00133700512525000
2017-07-213775.003920.003740.003895.004155001602846500
2017-07-203680.003825.003675.003790.003876001466304500
2017-07-193470.003680.003470.003680.003152001138959500
2017-07-183485.003520.003460.003500.0090600316407000
2017-07-143490.003530.003465.003485.0086500301977500
2017-07-133430.003490.003400.003490.00142400490827500
2017-07-123450.003480.003390.003415.00138000472928000
2017-07-113415.003445.003395.003410.00174200595926500
2017-07-103280.003390.003280.003385.00171500574184000
2017-07-073225.003275.003225.003250.00114300371801500
2017-07-063260.003285.003210.003245.00143600465721000
2017-07-053295.003295.003240.003260.00234300763859500
2017-07-043390.003390.003255.003260.004324001420990000
2017-07-033480.003520.003330.003350.003181001077601000
2017-06-303485.003545.003440.003485.00264200917501000
2017-06-293610.003655.003520.003540.00136300487565500
2017-06-283570.003705.003560.003580.003642001311165500
2017-06-27365.00373.00363.00364.0031440001155593000
2017-06-26353.00364.00353.00364.002037000734347000
2017-06-23355.00356.00350.00353.001229000433119000
2017-06-22356.00361.00352.00354.002080000740231000
2017-06-21360.00363.00354.00356.002020000723534000
2017-06-20366.00369.00361.00362.001652000601482000
2017-06-19368.00373.00361.00363.002452000894541000
2017-06-16361.00375.00361.00366.0041580001537032000
2017-06-15364.00370.00360.00360.002219000806451000
2017-06-14370.00372.00360.00367.0032840001202106000
2017-06-13374.00382.00363.00364.0057920002147441000
2017-06-12356.00379.00349.00379.00136290004992813000
2017-06-09321.00353.00321.00351.00111140003788585000
2017-06-08333.00333.00320.00320.002707000881943000
2017-06-07323.00335.00322.00330.0065190002145742000
2017-06-06316.00327.00315.00322.0069850002235569000
2017-06-05308.00310.00303.00305.001262000385738000
2017-06-02311.00313.00308.00309.001295000402071000
2017-06-01305.00310.00304.00309.001505000463149000
2017-05-31305.00307.00304.00304.001216000371179000
2017-05-30302.00307.00299.00306.001187000361178000
2017-05-29300.00304.00299.00302.00545000164524000
2017-05-26303.00303.00298.00300.001193000358390000
2017-05-25306.00308.00303.00303.00580000176776000
2017-05-24304.00306.00301.00306.00741000225212000
2017-05-23305.00306.00301.00301.00717000217446000
2017-05-22299.00306.00298.00304.001950000591236000
2017-05-19290.00297.00290.00296.001397000409343000
2017-05-18288.00293.00287.00291.001530000443052000
2017-05-17300.00300.00296.00296.001289000383663000
2017-05-16301.00302.00298.00300.00704000211288000
2017-05-15298.00301.00295.00299.001211000360757000
2017-05-12307.00308.00298.00301.002057000620673000
2017-05-11310.00311.00306.00308.001625000501812000
2017-05-10302.00310.00302.00310.001911000585590000
2017-05-09308.00309.00300.00300.001643000497396000
2017-05-08305.00309.00302.00308.001379000422778000
2017-05-02303.00306.00298.00298.002364000712909000
2017-05-01300.00308.00297.00303.002149000650449000
2017-04-28318.00319.00314.00314.00974000307537000
2017-04-27311.00319.00310.00318.001287000406488000
2017-04-26315.00316.00310.00314.001447000454082000
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。 

Twitter