[5302 東証1部] 日本カーボン 1時間足 時系列データ

[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 
2017-03-2415:00322.00322.00322.00322.006400020608000
2017-03-2414:00320.00321.00319.00321.00315000100863000
2017-03-2413:00322.00322.00319.00320.0021200067946000
2017-03-2412:00323.00323.00320.00322.00496000159336000
2017-03-2411:00324.00325.00322.00323.0018700060488000
2017-03-2410:00321.00326.00319.00324.001075000347894000
2017-03-2409:00310.00325.00308.00322.001214000385236000
2017-03-2315:00308.00308.00308.00308.007100021868000
2017-03-2314:00307.00309.00307.00308.0013600041899000
2017-03-2313:00307.00308.00306.00307.0014100043269000
2017-03-2312:00308.00309.00307.00307.0017500053882000
2017-03-2311:00309.00310.00309.00309.007300022561000
2017-03-2310:00309.00310.00306.00310.0027500084611000
2017-03-2309:00309.00311.00307.00309.00433000133881000
2017-03-2215:00307.00307.00307.00307.0010600032542000
2017-03-2214:00309.00310.00307.00309.00506000156124000
2017-03-2213:00309.00310.00307.00309.0031400096915000
2017-03-2212:00307.00310.00307.00309.0026600082146000
2017-03-2211:00309.00309.00307.00307.0020100061912000
2017-03-2210:00313.00313.00309.00309.0026400082134000
2017-03-2209:00305.00315.00305.00313.001674000517509000
2017-03-2115:00317.00317.00317.00317.008500026945000
2017-03-2114:00318.00319.00317.00317.0022400071176000
2017-03-2113:00317.00319.00317.00318.0013200042003000
2017-03-2112:00319.00319.00316.00317.0026000082584000
2017-03-2111:00318.00319.00318.00319.007300023258000
2017-03-2110:00323.00323.00317.00317.00353000112901000
2017-03-2109:00320.00325.00318.00324.00721000232092000
2017-03-1715:00322.00322.00322.00322.0020700066654000
2017-03-1714:00318.00322.00317.00321.00674000215332000
2017-03-1713:00323.00323.00318.00318.00861000276224000
2017-03-1712:00322.00323.00321.00322.0024600079215000
2017-03-1711:00322.00323.00321.00322.00352000113432000
2017-03-1710:00324.00326.00321.00322.00854000276180000
2017-03-1709:00330.00333.00322.00325.0049330001615868000
2017-03-1615:00320.00320.00320.00320.0018100057920000
2017-03-1614:00316.00320.00316.00319.001990000633611000
2017-03-1613:00315.00317.00312.00316.001447000455666000
2017-03-1612:00313.00315.00311.00315.00767000240205000
2017-03-1611:00314.00315.00310.00313.00840000261999000
2017-03-1610:00306.00316.00305.00315.002145000666737000
2017-03-1609:00297.00306.00296.00305.001399000422586000
2017-03-1515:00294.00294.00294.00294.004000011760000
2017-03-1514:00293.00295.00293.00295.0011700034403000
2017-03-1513:00294.00295.00293.00293.0014100041465000
2017-03-1512:00295.00296.00293.00294.0011800034723000
2017-03-1511:00296.00297.00294.00295.0010300030384000
2017-03-1510:00296.00297.00295.00297.0023100068303000
2017-03-1509:00298.00298.00296.00297.0018100053791000
2017-03-1415:00299.00299.00299.00299.005200015548000
2017-03-1414:00299.00300.00298.00299.0012500037351000
2017-03-1413:00299.00299.00298.00298.00230006865000
2017-03-1412:00297.00300.00297.00298.008800026289000
2017-03-1411:00298.00299.00298.00299.00270008047000
2017-03-1410:00297.00299.00297.00298.007900023547000
2017-03-1409:00299.00300.00297.00298.0017600052539000
2017-03-1315:00300.00300.00300.00300.0015700047100000
2017-03-1314:00300.00300.00298.00299.00424000126786000
2017-03-1313:00300.00300.00299.00300.0015800047257000
2017-03-1312:00299.00300.00299.00300.007800023334000
2017-03-1311:00301.00302.00300.00300.009900029735000
2017-03-1310:00300.00303.00299.00301.00363000109308000
2017-03-1309:00300.00300.00298.00299.0025900077397000
2017-03-1015:00300.00300.00300.00300.004100012300000
2017-03-1014:00299.00301.00299.00300.0032100096233000
2017-03-1013:00300.00301.00298.00299.00349000104398000
2017-03-1012:00300.00301.00300.00300.00330009903000
2017-03-1011:00301.00301.00301.00301.003000903000
2017-03-1010:00301.00302.00300.00301.0012700038211000
2017-03-1009:00303.00303.00299.00300.0031200094137000
2017-03-0915:00300.00300.00300.00300.004200012600000
2017-03-0914:00301.00303.00301.00301.0027800083828000
2017-03-0913:00302.00302.00300.00302.0016200048793000
2017-03-0912:00301.00302.00300.00302.0018600055940000
2017-03-0911:00301.00302.00301.00302.00260007827000
2017-03-0910:00299.00303.00298.00301.0032100096603000
2017-03-0909:00298.00301.00297.00299.0031200093113000
2017-03-0815:00296.00296.00296.00296.005400015984000
2017-03-0814:00296.00297.00295.00297.0018300054237000
2017-03-0813:00297.00297.00296.00296.0020400060458000
2017-03-0812:00298.00298.00297.00297.00280008333000
2017-03-0811:00298.00298.00297.00298.00130003873000
2017-03-0810:00297.00298.00297.00298.007900023519000
2017-03-0809:00298.00300.00297.00297.0014900044479000
2017-03-0715:00297.00297.00297.00297.006600019602000
2017-03-0714:00299.00300.00298.00298.00366000109228000
2017-03-0713:00302.00302.00297.00299.00409000122348000
2017-03-0712:00303.00303.00301.00302.0010900032957000
2017-03-0711:00302.00303.00302.00303.006900020858000
2017-03-0710:00302.00303.00301.00302.0010000030201000
2017-03-0709:00297.00304.00297.00301.00670000202019000
2017-03-0615:00297.00297.00297.00297.003600010692000
2017-03-0614:00299.00299.00297.00298.0032500096875000
2017-03-0613:00299.00300.00297.00299.00454000135718000
2017-03-0612:00297.00298.00296.00298.0019300057444000
2017-03-0611:00297.00297.00296.00296.00180005336000
2017-03-0610:00297.00298.00296.00297.0016000047530000
2017-03-0609:00295.00298.00293.00297.00484000142906000
2017-03-0315:00292.00292.00292.00292.004100011972000
2017-03-0314:00292.00294.00292.00293.0019200056144000
2017-03-0313:00291.00293.00291.00292.0012400036152000
2017-03-0312:00293.00293.00291.00291.007300021273000
2017-03-0311:00292.00293.00292.00292.00180005257000
2017-03-0310:00292.00293.00291.00292.007400021606000
2017-03-0309:00293.00295.00292.00292.0026600078002000
2017-03-0215:00293.00293.00293.00293.005600016408000
2017-03-0214:00293.00294.00292.00293.0025500074702000
2017-03-0213:00293.00295.00293.00293.0014900043799000
2017-03-0212:00293.00294.00293.00293.006200018169000
2017-03-0211:00293.00294.00293.00294.0080002349000
2017-03-0210:00293.00293.00291.00293.0015300044745000
2017-03-0209:00293.00295.00291.00292.00364000106735000
2017-03-0115:00291.00291.00291.00291.006000017460000
2017-03-0114:00292.00292.00290.00292.0019700057321000
2017-03-0113:00290.00292.00290.00291.0024600071511000
2017-03-0112:00287.00290.00287.00289.009100026231000
2017-03-0111:00287.00287.00285.00287.008200023442000
2017-03-0110:00287.00289.00286.00287.0010600030457000
2017-03-0109:00291.00291.00287.00288.0023500067793000
2017-02-2815:00289.00289.00289.00289.004800013872000
2017-02-2814:00291.00292.00289.00290.0012900037512000
2017-02-2813:00292.00292.00291.00291.007500021869000
2017-02-2812:00293.00293.00292.00292.0020800060878000
2017-02-2811:00291.00291.00290.00291.006700019454000
2017-02-2810:00291.00292.00291.00291.0011100032303000
2017-02-2809:00289.00292.00289.00290.0030400088490000
2017-02-2715:00290.00290.00290.00290.007900022910000
2017-02-2714:00288.00291.00288.00290.0029400085160000
2017-02-2713:00288.00289.00287.00288.004400012674000
2017-02-2712:00289.00290.00287.00288.0019600056515000
2017-02-2711:00286.00289.00286.00289.0010300029630000
2017-02-2710:00285.00287.00284.00287.0012100034525000
2017-02-2709:00287.00289.00283.00285.0032900094054000
2017-02-2415:00291.00291.00291.00291.004700013677000
2017-02-2414:00289.00291.00289.00291.0021700062947000
2017-02-2413:00289.00290.00288.00290.008600024853000
2017-02-2412:00291.00291.00288.00289.00394000113966000
2017-02-2411:00292.00292.00290.00291.0013400038997000
2017-02-2410:00291.00292.00291.00292.0010400030353000
2017-02-2409:00294.00295.00290.00291.00576000168167000
2017-02-2315:00296.00296.00296.00296.0011800034928000
2017-02-2314:00296.00296.00294.00296.0030500090163000
2017-02-2313:00294.00296.00294.00296.00280008258000
2017-02-2312:00295.00296.00294.00295.0022000064885000
2017-02-2311:00295.00296.00295.00295.00230006786000
2017-02-2310:00295.00296.00294.00295.0014000041330000
2017-02-2309:00300.00301.00295.00295.00486000144483000
2017-02-2215:00300.00300.00300.00300.008200024600000
2017-02-2214:00298.00300.00298.00299.0023200069309000
2017-02-2213:00298.00299.00297.00298.0017300051526000
2017-02-2212:00298.00298.00297.00297.004200012490000
2017-02-2211:00296.00298.00296.00298.006100018116000
2017-02-2210:00297.00297.00296.00296.0016500048869000
2017-02-2209:00298.00299.00296.00297.00366000109023000
2017-02-2115:00298.00298.00298.00298.00240007152000
2017-02-2114:00297.00298.00296.00297.0019900059090000
2017-02-2113:00296.00297.00296.00297.0013800040901000
2017-02-2112:00297.00297.00296.00297.0013700040662000
2017-02-2111:00295.00296.00294.00294.008700025660000
2017-02-2110:00296.00296.00294.00295.0028000082738000
2017-02-2109:00300.00300.00296.00297.0019400057792000
2017-02-2015:00299.00299.00299.00299.004200012558000
2017-02-2014:00300.00301.00299.00300.0019500058513000
2017-02-2013:00300.00301.00299.00300.0022100066398000
2017-02-2012:00300.00301.00300.00300.0014900044702000
2017-02-2011:00299.00300.00299.00300.007300021880000
2017-02-2010:00295.00302.00295.00298.0024000071756000
2017-02-2009:00296.00297.00292.00295.00482000142053000
2017-02-1715:00298.00298.00298.00298.004400013112000
2017-02-1714:00299.00299.00297.00299.0021000062603000
2017-02-1713:00297.00299.00296.00298.0020200060189000
2017-02-1712:00298.00298.00296.00297.008300024642000
2017-02-1711:00296.00298.00296.00298.00290008609000
2017-02-1710:00298.00298.00297.00297.0010700031829000
2017-02-1709:00298.00299.00295.00297.0024400072373000

   ※ 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