[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 
2017-01-1715:00304.00304.00304.00304.0024300073872000
2017-01-1714:00304.00305.00300.00304.002009000607666000
2017-01-1713:00313.00314.00302.00305.002633000807182000
2017-01-1712:00315.00316.00311.00313.00805000252472000
2017-01-1711:00318.00319.00315.00315.0025500080824000
2017-01-1710:00319.00323.00314.00319.001468000468529000
2017-01-1709:00325.00326.00310.00319.0038310001213980000
2017-01-1615:00325.00325.00325.00325.0025100081575000
2017-01-1614:00330.00331.00323.00325.002465000802188000
2017-01-1613:00326.00333.00322.00330.002355000767731000
2017-01-1612:00325.00331.00325.00326.001117000365836000
2017-01-1611:00331.00333.00322.00324.001997000653059000
2017-01-1610:00339.00342.00325.00331.0054650001812255000
2017-01-1609:00326.00356.00321.00340.00158380005401780000
2017-01-1315:00333.00333.00333.00333.00735000244755000
2017-01-1314:00329.00338.00326.00334.0089270002979530000
2017-01-1313:00320.00333.00318.00328.0072910002384013000
2017-01-1312:00318.00326.00317.00320.0043970001416698000
2017-01-1311:00321.00321.00315.00318.0042950001365378000
2017-01-1310:00302.00329.00302.00321.00129970004150882000
2017-01-1309:00306.00309.00297.00301.0055660001687365000
2017-01-1215:00309.00309.00309.00309.001362000420858000
2017-01-1214:00308.00313.00305.00310.00121770003764622000
2017-01-1213:00312.00316.00303.00307.00100060003084571000
2017-01-1212:00321.00328.00309.00312.00208640006638282000
2017-01-1211:00302.00306.00297.00302.00112170003377946000
2017-01-1210:00300.00319.00295.00302.004858000014904559000
2017-01-1209:00284.00301.00276.00300.00270540007774863000
2017-01-1115:00282.00282.00282.00282.00665000187530000
2017-01-1114:00276.00286.00273.00281.00153680004302180000
2017-01-1113:00274.00280.00269.00276.00272040007464437000
2017-01-1112:00296.00297.00272.00274.00246690007022514000
2017-01-1111:00305.00311.00300.00303.00110530003408885000
2017-01-1110:00311.00311.00293.00306.00236580007212845000
2017-01-1109:0000
2017-01-1015:00231.00231.00231.00231.004400010164000
2017-01-1014:00231.00233.00230.00231.009200021319000
2017-01-1013:00231.00231.00230.00231.007600017549000
2017-01-1012:00233.00233.00231.00231.0013900032269000
2017-01-1011:00233.00234.00232.00233.00320007455000
2017-01-1010:00231.00233.00231.00233.008300019254000
2017-01-1009:00232.00232.00229.00230.0017800041143000
2017-01-0615:00232.00232.00232.00232.005100011832000
2017-01-0614:00232.00233.00231.00233.0028300065634000
2017-01-0613:00234.00234.00230.00232.0022500052149000
2017-01-0612:00234.00234.00234.00234.0010800025272000
2017-01-0611:00234.00235.00234.00235.0060001406000
2017-01-0610:00234.00236.00234.00235.009300021879000
2017-01-0609:00234.00234.00232.00233.0017300040405000
2017-01-0515:00237.00237.00237.00237.004500010665000
2017-01-0514:00236.00237.00235.00236.0014700034707000
2017-01-0513:00235.00236.00235.00236.0013400031585000
2017-01-0512:00235.00235.00234.00235.0014700034543000
2017-01-0511:00236.00236.00235.00236.0060001413000
2017-01-0510:00233.00236.00233.00236.0020500048178000
2017-01-0509:00235.00237.00233.00233.0033600078883000
2017-01-0415:00235.00235.00235.00235.007100016685000
2017-01-0414:00234.00235.00234.00235.0010600024839000
2017-01-0413:00233.00234.00233.00233.0011000025645000
2017-01-0412:00234.00234.00233.00233.004400010266000
2017-01-0411:00233.00234.00232.00234.005500012817000
2017-01-0410:00233.00234.00232.00233.0015300035638000
2017-01-0409:00231.00234.00230.00233.0023500054479000
2016-12-3015:00227.00227.00227.00227.00440009988000
2016-12-3014:00228.00229.00227.00227.0010000022794000
2016-12-3013:00228.00229.00227.00227.0016200036901000
2016-12-3012:00227.00228.00227.00228.007900017957000
2016-12-3011:00226.00227.00226.00226.00350007912000
2016-12-3010:00225.00226.00225.00226.007800017620000
2016-12-3009:00223.00226.00222.00226.0029100065301000
2016-12-2915:00223.00223.00223.00223.006800015164000
2016-12-2914:00223.00224.00222.00223.0039400087777000
2016-12-2913:00223.00223.00222.00222.0012900028691000
2016-12-2912:00224.00224.00222.00224.0028300063073000
2016-12-2911:00226.00226.00224.00225.00260005852000
2016-12-2910:00226.00226.00224.00226.0023200052287000
2016-12-2909:00229.00230.00226.00226.0037500085419000
2016-12-2815:00232.00232.00232.00232.00250005800000
2016-12-2814:00232.00232.00231.00232.004700010902000
2016-12-2813:00231.00233.00231.00232.0011000025553000
2016-12-2812:00230.00231.00230.00231.0010900025129000
2016-12-2811:00230.00231.00230.00230.004600010583000
2016-12-2810:00229.00230.00229.00230.0010800024808000
2016-12-2809:00232.00232.00228.00229.0034100078410000
2016-12-2715:00233.00233.00233.00233.008800020504000
2016-12-2714:00232.00234.00232.00234.0027500063934000
2016-12-2713:00233.00234.00232.00233.0022900053262000
2016-12-2712:00234.00234.00233.00234.0019200044852000
2016-12-2711:00236.00237.00233.00233.0024000056326000
2016-12-2710:00237.00238.00236.00236.0014600034603000
2016-12-2709:00241.00241.00236.00236.0032700078121000
2016-12-2615:00236.00236.00236.00236.00270006372000
2016-12-2614:00236.00237.00235.00236.0014900035178000
2016-12-2613:00238.00239.00236.00237.0021600051345000
2016-12-2612:00239.00240.00238.00238.0028000066899000
2016-12-2611:00238.00238.00238.00238.00160003808000
2016-12-2610:00238.00239.00237.00238.0018500044014000
2016-12-2609:00236.00240.00236.00238.0039100093025000
2016-12-2215:00236.00236.00236.00236.00320007552000
2016-12-2214:00236.00237.00235.00235.0026500062447000
2016-12-2213:00236.00237.00236.00237.0012200028802000
2016-12-2212:00236.00236.00233.00235.0010800025373000
2016-12-2211:00233.00236.00233.00236.009900023246000
2016-12-2210:00233.00235.00232.00234.0015700036713000
2016-12-2209:00235.00235.00231.00233.0040900095200000
2016-12-2115:00238.00238.00238.00238.00370008806000
2016-12-2114:00237.00239.00237.00239.0040700096812000
2016-12-2113:00240.00241.00237.00237.0035400084416000
2016-12-2112:00242.00242.00239.00240.0032700078593000
2016-12-2111:00243.00243.00241.00241.008600020826000
2016-12-2110:00242.00243.00241.00243.0017600042554000
2016-12-2109:00242.00243.00241.00241.0023000055591000
2016-12-2015:00242.00242.00242.00242.004200010164000
2016-12-2014:00243.00243.00240.00242.0024700059608000
2016-12-2013:00241.00243.00240.00243.0016400039642000
2016-12-2012:00241.00241.00240.00241.0016700040230000
2016-12-2011:00242.00242.00241.00241.007300017658000
2016-12-2010:00246.00246.00242.00242.0018500045168000
2016-12-2009:00246.00247.00245.00246.0034500084809000
2016-12-1915:00246.00246.00246.00246.00370009102000
2016-12-1914:00246.00248.00246.00247.0023100056939000
2016-12-1913:00248.00248.00245.00247.0029200072064000
2016-12-1912:00249.00249.00248.00249.00350008713000
2016-12-1911:00248.00249.00248.00249.0010000024826000
2016-12-1910:00249.00249.00247.00249.00435000107767000
2016-12-1909:00252.00252.00249.00249.00536000134134000
2016-12-1615:00253.00253.00253.00253.006600016698000
2016-12-1614:00252.00255.00252.00253.0032100081440000
2016-12-1613:00253.00253.00251.00252.006600016632000
2016-12-1612:00252.00254.00252.00253.0010200025788000
2016-12-1611:00253.00253.00252.00253.006600016689000
2016-12-1610:00252.00254.00251.00253.0022600056990000
2016-12-1609:00252.00254.00252.00252.0039000098707000
2016-12-1515:00250.00250.00250.00250.004100010250000
2016-12-1514:00251.00252.00249.00250.0035900089995000
2016-12-1513:00251.00252.00251.00251.0013000032643000
2016-12-1512:00252.00252.00251.00251.0017000042793000
2016-12-1511:00253.00253.00251.00251.005900014865000
2016-12-1510:00251.00253.00250.00253.0011000027653000
2016-12-1509:00253.00255.00250.00250.0031800080424000
2016-12-1415:00253.00253.00253.00253.00330008349000
2016-12-1414:00254.00254.00252.00253.0012700032139000
2016-12-1413:00253.00255.00253.00254.0019000048219000
2016-12-1412:00253.00254.00253.00253.00320008100000
2016-12-1411:00253.00253.00252.00253.009400023772000
2016-12-1410:00251.00252.00250.00252.008600021618000
2016-12-1409:00253.00254.00251.00251.0034800087798000
2016-12-1315:00251.00251.00251.00251.00370009287000
2016-12-1314:00250.00252.00250.00251.0021600054255000
2016-12-1313:00252.00253.00249.00250.00440000110292000
2016-12-1312:00251.00252.00250.00251.0024600061756000
2016-12-1311:00253.00253.00252.00252.006600016687000
2016-12-1310:00255.00255.00253.00254.0012900032738000
2016-12-1309:00256.00257.00251.00253.00768000194312000
2016-12-1215:00259.00259.00259.00259.00320008288000
2016-12-1214:00259.00260.00258.00260.0023600061173000
2016-12-1213:00258.00259.00257.00258.009600024768000
2016-12-1212:00258.00258.00254.00258.0032300082704000
2016-12-1211:00259.00259.00256.00257.0010200026225000
2016-12-1210:00261.00261.00258.00259.0013400034832000
2016-12-1209:00260.00262.00259.00260.0031500082061000
2016-12-0915:00257.00257.00257.00257.004300011051000
2016-12-0914:00255.00257.00255.00257.0032500082945000
2016-12-0913:00256.00257.00255.00256.008700022252000
2016-12-0912:00256.00256.00255.00256.00220005629000
2016-12-0911:00256.00257.00255.00257.007900020186000
2016-12-0910:00254.00257.00254.00256.0018400046970000
2016-12-0909:00256.00259.00253.00254.00499000127670000
2016-12-0815:00257.00257.00257.00257.00380009766000
2016-12-0814:00256.00259.00256.00258.0026200067408000
2016-12-0813:00256.00257.00256.00256.0013100033537000
2016-12-0812:00257.00257.00256.00256.0013100033646000
2016-12-0811:00257.00258.00257.00257.006400016451000
2016-12-0810:00260.00260.00257.00258.0025800066679000
2016-12-0809:00261.00262.00260.00260.00553000144393000

   ※ 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