[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 
2017-04-2515:00311.00311.00311.00311.005300016483000
2017-04-2514:00310.00314.00309.00312.00453000141350000
2017-04-2513:00308.00310.00308.00309.0013500041762000
2017-04-2512:00308.00310.00308.00308.0024900076761000
2017-04-2511:00309.00311.00309.00311.0013700042415000
2017-04-2510:00309.00309.00307.00309.0017500053951000
2017-04-2509:00309.00313.00306.00309.00508000157370000
2017-04-2415:00307.00307.00307.00307.007900024253000
2017-04-2414:00309.00311.00306.00308.00345000106391000
2017-04-2413:00308.00309.00306.00308.00348000107062000
2017-04-2412:00311.00312.00308.00308.0019400060102000
2017-04-2411:00312.00312.00310.00311.008400026093000
2017-04-2410:00312.00314.00309.00311.0019900061940000
2017-04-2409:00318.00319.00312.00313.00710000223871000
2017-04-2115:00315.00315.00315.00315.0010000031500000
2017-04-2114:00315.00318.00315.00316.00733000232207000
2017-04-2113:00315.00316.00315.00315.00398000125601000
2017-04-2112:00314.00314.00313.00314.0011600036421000
2017-04-2111:00314.00315.00313.00313.0016100050557000
2017-04-2110:00314.00315.00313.00314.0023300073170000
2017-04-2109:00313.00316.00311.00314.001070000335628000
2017-04-2015:00301.00301.00301.00301.008200024682000
2017-04-2014:00305.00305.00302.00302.0025300076706000
2017-04-2013:00307.00308.00304.00305.0029800091045000
2017-04-2012:00307.00308.00306.00307.0011700035902000
2017-04-2011:00308.00309.00307.00307.007400022744000
2017-04-2010:00306.00309.00306.00308.0014900045836000
2017-04-2009:00306.00309.00305.00305.00542000166304000
2017-04-1915:00306.00306.00306.00306.006400019584000
2017-04-1914:00302.00309.00302.00307.00849000259763000
2017-04-1913:00302.00303.00301.00303.0021700065548000
2017-04-1912:00301.00302.00301.00302.004800014453000
2017-04-1911:00301.00303.00300.00301.0016800050624000
2017-04-1910:00302.00303.00300.00301.0021100063644000
2017-04-1909:00295.00302.00294.00301.00534000159377000
2017-04-1815:00295.00295.00295.00295.006600019470000
2017-04-1814:00296.00297.00294.00295.0023000067978000
2017-04-1813:00295.00295.00294.00295.008500025071000
2017-04-1812:00296.00296.00293.00295.0020700061051000
2017-04-1811:00296.00297.00295.00297.009200027241000
2017-04-1810:00296.00298.00296.00297.0016800049819000
2017-04-1809:00294.00297.00294.00296.00552000162976000
2017-04-1715:00289.00289.00289.00289.004100011849000
2017-04-1714:00288.00289.00288.00288.0018000051907000
2017-04-1713:00289.00289.00287.00288.0013800039802000
2017-04-1712:00289.00290.00288.00289.0015400044516000
2017-04-1711:00288.00288.00287.00288.005400015547000
2017-04-1710:00290.00291.00288.00288.0017900051866000
2017-04-1709:00287.00294.00287.00290.0031700091814000
2017-04-1415:00289.00289.00289.00289.0014700042483000
2017-04-1414:00289.00289.00285.00289.00565000162585000
2017-04-1413:00288.00291.00288.00289.00481000139167000
2017-04-1412:00285.00288.00284.00288.0034500098560000
2017-04-1411:00289.00289.00285.00286.0021100060460000
2017-04-1410:00288.00290.00288.00288.0010700030921000
2017-04-1409:00289.00292.00287.00288.0028800083222000
2017-04-1315:00289.00289.00289.00289.006400018496000
2017-04-1314:00285.00289.00285.00289.00446000128099000
2017-04-1313:00285.00286.00285.00286.006600018814000
2017-04-1312:00284.00285.00284.00285.0013000036956000
2017-04-1311:00286.00286.00284.00285.006000017098000
2017-04-1310:00284.00287.00283.00286.0022700064687000
2017-04-1309:00282.00287.00281.00284.00524000149068000
2017-04-1215:00290.00290.00290.00290.009200026680000
2017-04-1214:00287.00290.00287.00290.00596000171611000
2017-04-1213:00287.00289.00286.00288.00355000102030000
2017-04-1212:00288.00289.00284.00287.00482000137952000
2017-04-1211:00288.00289.00288.00288.006500018750000
2017-04-1210:00293.00293.00288.00289.00623000180633000
2017-04-1209:00293.00296.00292.00293.00531000155984000
2017-04-1115:00298.00298.00298.00298.008800026224000
2017-04-1114:00296.00298.00296.00297.00431000128193000
2017-04-1113:00298.00298.00296.00296.0017500052002000
2017-04-1112:00296.00297.00296.00297.0014200042158000
2017-04-1111:00297.00297.00294.00296.0012400036642000
2017-04-1110:00298.00298.00297.00298.0019100056821000
2017-04-1109:00299.00301.00293.00297.00949000281078000
2017-04-1015:00299.00299.00299.00299.004000011960000
2017-04-1014:00301.00301.00298.00299.00437000130929000
2017-04-1013:00301.00302.00300.00300.0017800053596000
2017-04-1012:00301.00301.00300.00300.0016100048387000
2017-04-1011:00301.00301.00299.00301.006400019216000
2017-04-1010:00300.00302.00300.00301.0015300046031000
2017-04-1009:00303.00305.00297.00301.00686000206153000
2017-04-0715:00301.00301.00301.00301.009300027993000
2017-04-0714:00302.00303.00300.00301.00518000156329000
2017-04-0713:00304.00304.00302.00302.0023200070301000
2017-04-0712:00301.00304.00299.00303.00333000100149000
2017-04-0711:00303.00303.00298.00301.00444000133476000
2017-04-0710:00308.00310.00302.00302.00669000204361000
2017-04-0709:00306.00310.00304.00309.00472000145099000
2017-04-0615:00302.00302.00302.00302.007300022046000
2017-04-0614:00304.00305.00302.00302.00588000178216000
2017-04-0613:00303.00305.00302.00304.0031000094092000
2017-04-0612:00305.00306.00303.00303.0030700093391000
2017-04-0611:00309.00309.00304.00306.0030300092691000
2017-04-0610:00308.00311.00308.00309.0024300075141000
2017-04-0609:00313.00313.00305.00309.00840000258950000
2017-04-0515:00313.00313.00313.00313.0010200031926000
2017-04-0514:00314.00314.00312.00314.00528000165276000
2017-04-0513:00311.00314.00310.00314.0027800086528000
2017-04-0512:00313.00313.00310.00311.0025000077832000
2017-04-0511:00311.00314.00311.00313.0015900049661000
2017-04-0510:00313.00314.00309.00311.00531000165237000
2017-04-0509:00317.00320.00313.00314.00509000161028000
2017-04-0415:00317.00317.00317.00317.0015600049452000
2017-04-0414:00314.00317.00314.00316.00978000308488000
2017-04-0413:00314.00315.00311.00314.00870000272489000
2017-04-0412:00325.00325.00314.00314.00893000284932000
2017-04-0411:00328.00328.00325.00325.0014800048323000
2017-04-0410:00330.00333.00328.00328.00417000137564000
2017-04-0409:00332.00332.00324.00330.00875000286763000
2017-04-0315:00329.00329.00329.00329.0022700074683000
2017-04-0314:00331.00333.00329.00330.001219000403566000
2017-04-0313:00335.00335.00332.00332.00435000144962000
2017-04-0312:00338.00338.00335.00335.0029100097993000
2017-04-0311:00337.00337.00335.00337.0010200034322000
2017-04-0310:00339.00339.00333.00336.00892000299176000
2017-04-0309:00339.00346.00338.00339.001435000489534000
2017-03-3115:00334.00334.00334.00334.0014700049098000
2017-03-3114:00344.00344.00334.00335.001626000550845000
2017-03-3113:00347.00347.00343.00345.00797000274586000
2017-03-3112:00343.00347.00342.00346.00564000194337000
2017-03-3111:00344.00345.00342.00343.00307000105466000
2017-03-3110:00343.00346.00342.00344.001129000388427000
2017-03-3109:00337.00344.00335.00343.002138000728649000
2017-03-3015:00331.00331.00331.00331.007200023832000
2017-03-3014:00335.00335.00331.00332.00518000172213000
2017-03-3013:00335.00336.00334.00335.00323000108172000
2017-03-3012:00333.00335.00333.00335.0023300077882000
2017-03-3011:00335.00336.00334.00335.0013700045874000
2017-03-3010:00333.00336.00332.00335.00540000180536000
2017-03-3009:00334.00335.00329.00333.00913000303286000
2017-03-2915:00336.00336.00336.00336.0011400038304000
2017-03-2914:00336.00337.00335.00336.00916000307740000
2017-03-2913:00335.00336.00333.00336.00364000121824000
2017-03-2912:00335.00335.00333.00334.0026100087343000
2017-03-2911:00334.00338.00333.00335.00475000159456000
2017-03-2910:00334.00336.00332.00335.00980000327327000
2017-03-2909:00327.00339.00325.00335.0031820001059505000
2017-03-2815:00320.00320.00320.00320.007200023040000
2017-03-2814:00319.00320.00318.00320.0019400061885000
2017-03-2813:00322.00323.00318.00319.00492000157485000
2017-03-2812:00323.00323.00320.00322.0019200061812000
2017-03-2811:00322.00322.00321.00322.007700024791000
2017-03-2810:00321.00323.00320.00322.00401000128888000
2017-03-2809:00320.00323.00319.00321.00600000192412000
2017-03-2715:00318.00318.00318.00318.008500027030000
2017-03-2714:00317.00319.00316.00318.00322000102304000
2017-03-2713:00319.00320.00316.00317.00358000113865000
2017-03-2712:00319.00320.00318.00319.0015400049124000
2017-03-2711:00317.00318.00316.00318.006100019339000
2017-03-2710:00319.00319.00315.00317.00428000135857000
2017-03-2709:00322.00322.00317.00319.00720000230247000
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

   ※ 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