[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 
2017-02-1715:00298.00298.00298.00298.004400013112000
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
2017-02-1615:00300.00300.00300.00300.004200012600000
2017-02-1614:00300.00301.00299.00300.0015400046245000
2017-02-1613:00298.00301.00298.00300.0016800050242000
2017-02-1612:00298.00299.00297.00298.0010100030075000
2017-02-1611:00298.00299.00297.00298.004000011916000
2017-02-1610:00298.00300.00296.00297.0028900086072000
2017-02-1609:00301.00302.00297.00299.0031600094521000
2017-02-1515:00302.00302.00302.00302.006100018422000
2017-02-1514:00302.00304.00298.00303.00560000168471000
2017-02-1513:00303.00304.00301.00302.0017900054117000
2017-02-1512:00301.00303.00301.00303.0022300067322000
2017-02-1511:00305.00305.00302.00302.0030500092556000
2017-02-1510:00305.00306.00304.00306.0015400046995000
2017-02-1509:00309.00309.00304.00305.00826000253749000
2017-02-1415:00304.00304.00304.00304.007000021280000
2017-02-1414:00305.00307.00303.00305.00568000173171000
2017-02-1413:00306.00306.00304.00305.0022200067679000
2017-02-1412:00308.00308.00305.00306.0022800069813000
2017-02-1411:00305.00309.00305.00308.0022200068118000
2017-02-1410:00304.00305.00301.00305.00341000103361000
2017-02-1409:00302.00308.00301.00304.00731000222906000
2017-02-1315:00301.00301.00301.00301.007500022575000
2017-02-1314:00298.00301.00298.00301.00354000106003000
2017-02-1313:00298.00300.00295.00298.00399000118559000
2017-02-1312:00308.00308.00295.00298.00773000232893000
2017-02-1311:00309.00309.00307.00307.009200028312000
2017-02-1310:00307.00309.00306.00309.0017000052263000
2017-02-1309:00310.00313.00307.00307.001672000518493000
2017-02-1015:00301.00301.00301.00301.004100012341000
2017-02-1014:00302.00304.00301.00304.00454000137104000
2017-02-1013:00304.00304.00302.00302.00340000102939000
2017-02-1012:00302.00304.00302.00304.00385000116597000
2017-02-1011:00302.00303.00300.00303.0018700056505000
2017-02-1010:00297.00304.00297.00302.00499000149908000
2017-02-1009:00295.00299.00295.00296.00585000173107000
2017-02-0915:00291.00291.00291.00291.006600019206000
2017-02-0914:00291.00293.00290.00292.0023800069430000
2017-02-0913:00292.00293.00290.00290.0017000049531000
2017-02-0912:00293.00294.00292.00292.0010100029591000
2017-02-0911:00296.00296.00294.00294.0013600040176000
2017-02-0910:00291.00296.00291.00296.0021800064072000
2017-02-0909:00294.00294.00288.00291.00506000147156000
2017-02-0815:00296.00296.00296.00296.005700016872000
2017-02-0814:00296.00298.00295.00296.0024800073435000
2017-02-0813:00296.00297.00295.00296.0016200047868000
2017-02-0812:00295.00297.00295.00296.0020600060831000
2017-02-0811:00295.00296.00294.00296.0016700049250000
2017-02-0810:00301.00301.00295.00296.0029000086377000
2017-02-0809:00303.00307.00298.00300.00656000198348000
2017-02-0715:00302.00302.00302.00302.008100024462000
2017-02-0714:00304.00305.00299.00302.00965000291470000
2017-02-0713:00303.00309.00303.00303.001447000441993000
2017-02-0712:00302.00305.00300.00303.00633000191541000
2017-02-0711:00298.00304.00298.00302.00670000201927000
2017-02-0710:00294.00299.00293.00298.001042000308165000
2017-02-0709:00285.00298.00285.00294.001372000402012000
2017-02-0615:00284.00284.00284.00284.005400015336000
2017-02-0614:00284.00285.00283.00285.0032000090884000
2017-02-0613:00282.00284.00281.00284.0014500041019000
2017-02-0612:00282.00283.00280.00283.0022100062259000
2017-02-0611:00282.00283.00281.00282.0010900030720000
2017-02-0610:00280.00283.00279.00282.0023800066743000
2017-02-0609:00282.00283.00279.00279.00370000103913000
2017-02-0315:00279.00279.00279.00279.006400017856000
2017-02-0314:00277.00280.00277.00279.0030600085329000
2017-02-0313:00282.00282.00277.00277.00359000100173000
2017-02-0312:00280.00283.00280.00281.008900025050000
2017-02-0311:00283.00283.00279.00280.0012400034832000
2017-02-0310:00283.00285.00282.00283.0021800061654000
2017-02-0309:00280.00285.00280.00284.0026800075655000
2017-02-0215:00281.00281.00281.00281.006200017422000
2017-02-0214:00284.00284.00280.00280.0028700080633000
2017-02-0213:00283.00283.00280.00283.0026600074942000
2017-02-0212:00287.00287.00282.00284.0019700055841000
2017-02-0211:00285.00286.00284.00285.004300012252000
2017-02-0210:00286.00287.00285.00286.0016500047149000
2017-02-0209:00287.00290.00285.00287.00502000144217000
2017-02-0115:00287.00287.00287.00287.007900022673000
2017-02-0114:00291.00292.00286.00287.00503000145126000
2017-02-0113:00290.00292.00288.00291.00387000112366000
2017-02-0112:00288.00291.00287.00289.00479000138377000
2017-02-0111:00283.00287.00283.00285.00404000115273000
2017-02-0110:00282.00284.00279.00283.00396000111646000
2017-02-0109:00275.00283.00274.00282.00506000140938000
2017-01-3115:00275.00275.00275.00275.007100019525000
2017-01-3114:00275.00276.00274.00276.0033200091362000
2017-01-3113:00274.00275.00274.00275.0016600045558000
2017-01-3112:00275.00277.00273.00274.00509000139805000
2017-01-3111:00279.00279.00275.00276.0024800068685000
2017-01-3110:00281.00281.00278.00279.0013900038868000
2017-01-3109:00277.00283.00277.00280.00647000180618000
2017-01-3015:00281.00281.00281.00281.007900022199000
2017-01-3014:00281.00282.00281.00282.0023400065957000
2017-01-3013:00282.00282.00280.00281.0028200079235000
2017-01-3012:00281.00283.00281.00281.0016500046482000
2017-01-3011:00284.00284.00282.00282.008500023993000
2017-01-3010:00283.00284.00282.00284.0018800053294000
2017-01-3009:00287.00287.00283.00284.0034800099370000
2017-01-2715:00285.00285.00285.00285.007900022515000
2017-01-2714:00286.00287.00284.00285.00610000174313000
2017-01-2713:00285.00287.00284.00286.00486000138843000
2017-01-2712:00284.00285.00284.00284.0017000048354000
2017-01-2711:00284.00285.00283.00284.007200020422000
2017-01-2710:00285.00285.00283.00284.0020100057060000
2017-01-2709:00282.00286.00281.00285.00730000207017000
2017-01-2615:00282.00282.00282.00282.007300020586000
2017-01-2614:00281.00282.00280.00281.00581000163427000
2017-01-2613:00280.00282.00278.00280.00811000227089000
2017-01-2612:00285.00285.00278.00280.001026000288406000
2017-01-2611:00284.00285.00283.00285.0033800095999000
2017-01-2610:00286.00287.00284.00285.00455000129705000
2017-01-2609:00285.00289.00284.00286.001264000361491000
2017-01-2515:00287.00287.00287.00287.0012100034727000
2017-01-2514:00290.00290.00287.00287.00546000157371000
2017-01-2513:00292.00292.00288.00290.0030100087139000
2017-01-2512:00291.00293.00291.00292.007800022765000
2017-01-2511:00291.00294.00290.00291.0016400047878000
2017-01-2510:00292.00293.00289.00292.00401000116645000
2017-01-2509:00295.00298.00292.00293.00696000204685000
2017-01-2415:00290.00290.00290.00290.0015400044660000
2017-01-2414:00291.00293.00289.00291.00558000162607000
2017-01-2413:00294.00294.00291.00292.00456000133457000
2017-01-2412:00294.00297.00293.00295.00544000160780000
2017-01-2411:00291.00294.00291.00293.0016800049189000
2017-01-2410:00287.00292.00287.00291.00653000189155000
2017-01-2409:00288.00289.00285.00287.00683000196104000
2017-01-2315:00285.00285.00285.00285.008000022800000
2017-01-2314:00288.00288.00285.00286.00637000182685000
2017-01-2313:00286.00288.00286.00288.0033300095487000
2017-01-2312:00289.00289.00285.00287.0031600090599000
2017-01-2311:00287.00289.00286.00289.0015700045148000
2017-01-2310:00289.00290.00287.00287.0032800094583000
2017-01-2309:00292.00296.00288.00289.001146000334849000
2017-01-2015:00289.00289.00289.00289.0021900063291000
2017-01-2014:00290.00292.00289.00289.00687000199615000
2017-01-2013:00286.00290.00285.00289.00567000163197000
2017-01-2012:00287.00287.00285.00286.0020400058357000
2017-01-2011:00286.00288.00286.00287.0020900059900000
2017-01-2010:00285.00287.00284.00285.00630000180117000
2017-01-2009:00292.00294.00284.00284.001944000560734000
2017-01-1915:00294.00294.00294.00294.0027100079674000
2017-01-1914:00292.00295.00291.00294.001057000308880000
2017-01-1913:00293.00294.00291.00292.00514000150245000
2017-01-1912:00290.00294.00289.00293.001077000313582000
2017-01-1911:00293.00294.00290.00291.00443000129255000
2017-01-1910:00292.00295.00291.00293.001265000370208000
2017-01-1909:00307.00309.00292.00293.003121000937633000
2017-01-1815:00306.00306.00306.00306.0013800042228000
2017-01-1814:00309.00310.00305.00306.00720000221041000
2017-01-1813:00309.00310.00306.00309.00806000248849000
2017-01-1812:00310.00310.00308.00309.00344000106439000
2017-01-1811:00305.00310.00305.00310.0022400068958000
2017-01-1810:00306.00307.00302.00306.001035000316051000
2017-01-1809:00300.00312.00300.00306.0035720001091368000
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

   ※ 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