[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 
2017-05-2615:00300.00300.00300.00300.00220006600000
2017-05-2614:00300.00301.00299.00300.0020500061500000
2017-05-2613:00301.00301.00300.00300.0016900050813000
2017-05-2612:00302.00302.00302.00302.008200024764000
2017-05-2611:00302.00302.00302.00302.005900017818000
2017-05-2610:00299.00302.00298.00302.0029500088650000
2017-05-2609:00303.00303.00298.00299.00361000108245000
2017-05-2515:00303.00303.00303.00303.00280008484000
2017-05-2514:00304.00304.00303.00303.008000024312000
2017-05-2513:00304.00304.00303.00304.007000021277000
2017-05-2512:00304.00304.00304.00304.005400016416000
2017-05-2511:00305.00305.00304.00304.003500010673000
2017-05-2510:00305.00306.00304.00304.008600026207000
2017-05-2509:00306.00308.00304.00305.0022700069407000
2017-05-2415:00306.00306.00306.00306.005600017136000
2017-05-2414:00304.00306.00303.00305.0018400056095000
2017-05-2413:00302.00304.00302.00303.0012500037905000
2017-05-2412:00302.00304.00302.00303.009600029075000
2017-05-2411:00302.00302.00301.00301.005800017510000
2017-05-2410:00304.00304.00302.00303.008300025195000
2017-05-2409:00304.00306.00302.00303.0013900042296000
2017-05-2315:00301.00301.00301.00301.004700014147000
2017-05-2314:00304.00304.00301.00302.0015200045982000
2017-05-2313:00304.00304.00303.00304.00210006379000
2017-05-2312:00301.00304.00301.00303.006100018501000
2017-05-2311:00302.00302.00301.00301.004400013271000
2017-05-2310:00306.00306.00302.00302.0012600038193000
2017-05-2309:00305.00306.00302.00306.0026600080973000
2017-05-2215:00304.00304.00304.00304.0025500077520000
2017-05-2214:00305.00306.00303.00305.00658000200464000
2017-05-2213:00304.00305.00303.00305.0017800054115000
2017-05-2212:00303.00304.00303.00304.0017000051593000
2017-05-2211:00303.00303.00302.00302.00320009690000
2017-05-2210:00301.00303.00300.00302.0017800053639000
2017-05-2209:00299.00303.00298.00301.00479000144215000
2017-05-1915:00296.00296.00296.00296.006000017760000
2017-05-1914:00295.00297.00294.00297.0030400089848000
2017-05-1913:00294.00295.00294.00295.0019600057781000
2017-05-1912:00292.00294.00292.00293.0012100035448000
2017-05-1911:00291.00293.00291.00293.006500018956000
2017-05-1910:00292.00292.00290.00291.0018200052979000
2017-05-1909:00290.00293.00290.00292.00469000136571000
2017-05-1815:00291.00291.00291.00291.00230006693000
2017-05-1814:00289.00291.00289.00290.0019900057734000
2017-05-1813:00290.00290.00289.00290.0028800083368000
2017-05-1812:00290.00291.00289.00290.0011600033647000
2017-05-1811:00289.00290.00289.00290.00280008102000
2017-05-1810:00288.00290.00288.00290.0015300044309000
2017-05-1809:00288.00293.00287.00289.00723000209199000
2017-05-1715:00296.00296.00296.00296.004700013912000
2017-05-1714:00297.00297.00296.00296.0018300054270000
2017-05-1713:00297.00298.00296.00297.0028800085479000
2017-05-1712:00299.00299.00296.00297.0025400075530000
2017-05-1711:00299.00299.00299.00299.004200012558000
2017-05-1710:00300.00300.00299.00299.0010500031492000
2017-05-1709:00300.00300.00296.00299.00370000110422000
2017-05-1615:00300.00300.00300.00300.00330009900000
2017-05-1614:00301.00301.00299.00301.0022100066249000
2017-05-1613:00300.00301.00300.00301.005300015941000
2017-05-1612:00299.00301.00299.00300.003700011104000
2017-05-1611:00300.00302.00300.00301.008300024949000
2017-05-1610:00301.00301.00298.00299.0015800047295000
2017-05-1609:00301.00302.00300.00301.0011900035850000
2017-05-1515:00299.00299.00299.00299.003500010465000
2017-05-1514:00298.00300.00298.00299.0014700043926000
2017-05-1513:00297.00299.00297.00298.0012200036363000
2017-05-1512:00295.00297.00295.00297.0014100041795000
2017-05-1511:00298.00299.00295.00296.00399000118425000
2017-05-1510:00300.00301.00298.00298.0014800044331000
2017-05-1509:00298.00300.00298.00299.0021900065452000
2017-05-1215:00301.00301.00301.00301.006900020769000
2017-05-1214:00300.00302.00299.00302.00419000126000000
2017-05-1213:00303.00303.00298.00300.00674000202035000
2017-05-1212:00305.00305.00301.00303.0023900072285000
2017-05-1211:00303.00305.00303.00305.008000024295000
2017-05-1210:00304.00306.00302.00304.0021200064474000
2017-05-1209:00307.00308.00302.00304.00364000110815000
2017-05-1115:00308.00308.00308.00308.004600014168000
2017-05-1114:00309.00310.00307.00308.00386000119242000
2017-05-1113:00308.00310.00308.00309.0021000064902000
2017-05-1112:00308.00309.00308.00308.0015500047754000
2017-05-1111:00308.00309.00308.00308.009700029956000
2017-05-1110:00308.00311.00308.00308.00364000112397000
2017-05-1109:00310.00311.00306.00307.00367000113393000
2017-05-1015:00310.00310.00310.00310.008700026970000
2017-05-1014:00306.00310.00306.00310.00501000154550000
2017-05-1013:00305.00307.00304.00307.0020800063454000
2017-05-1012:00306.00306.00304.00304.0018800057431000
2017-05-1011:00307.00308.00306.00307.009900030398000
2017-05-1010:00305.00309.00304.00307.00413000126591000
2017-05-1009:00302.00306.00302.00305.00415000126196000
2017-05-0915:00300.00300.00300.00300.0011200033600000
2017-05-0914:00302.00303.00300.00300.0024400073550000
2017-05-0913:00302.00302.00300.00302.0029300088283000
2017-05-0912:00303.00303.00300.00302.0020500061817000
2017-05-0911:00304.00304.00301.00303.0025200076241000
2017-05-0910:00304.00305.00303.00304.0010600032214000
2017-05-0909:00308.00309.00303.00304.00431000131691000
2017-05-0815:00308.00308.00308.00308.005700017556000
2017-05-0814:00307.00309.00307.00308.00341000105198000
2017-05-0813:00307.00308.00307.00307.006800020892000
2017-05-0812:00307.00307.00307.00307.0016700051269000
2017-05-0811:00306.00307.00306.00306.006900021138000
2017-05-0810:00306.00308.00305.00306.0016300049925000
2017-05-0809:00305.00308.00302.00306.00514000156800000
2017-05-0215:00298.00298.00298.00298.0013300039634000
2017-05-0214:00299.00300.00298.00298.00444000132590000
2017-05-0213:00303.00304.00298.00299.00930000279953000
2017-05-0212:00304.00305.00303.00303.0012700038597000
2017-05-0211:00304.00305.00304.00304.0015400046817000
2017-05-0210:00304.00306.00304.00305.0019800060366000
2017-05-0209:00303.00306.00303.00304.00378000114952000
2017-05-0115:00303.00303.00303.00303.005400016362000
2017-05-0114:00304.00304.00303.00304.00375000113791000
2017-05-0113:00303.00305.00303.00305.0018300055646000
2017-05-0112:00305.00305.00303.00304.0015300046568000
2017-05-0111:00307.00307.00304.00305.008700026524000
2017-05-0110:00303.00308.00303.00307.0022500068767000
2017-05-0109:00300.00305.00297.00303.001072000322791000
2017-04-2815:00314.00314.00314.00314.006400020096000
2017-04-2814:00314.00317.00314.00315.0014600046052000
2017-04-2813:00315.00316.00314.00315.0011500036224000
2017-04-2812:00316.00316.00314.00314.0011100035013000
2017-04-2811:00316.00317.00315.00315.0014200044843000
2017-04-2810:00316.00316.00314.00316.0016100050759000
2017-04-2809:00318.00319.00316.00316.0023500074550000
2017-04-2715:00318.00318.00318.00318.006400020352000
2017-04-2714:00318.00319.00318.00318.00349000111018000
2017-04-2713:00316.00319.00316.00319.0022500071311000
2017-04-2712:00314.00317.00314.00316.0017200054275000
2017-04-2711:00313.00315.00313.00315.00260008153000
2017-04-2710:00314.00315.00313.00313.0022400070473000
2017-04-2709:00311.00315.00310.00314.0022700070906000
2017-04-2615:00314.00314.00314.00314.007000021980000
2017-04-2614:00314.00315.00313.00315.0027700086957000
2017-04-2613:00311.00314.00311.00313.0013700042819000
2017-04-2612:00312.00313.00310.00312.0016100050164000
2017-04-2611:00314.00314.00313.00313.006500020371000
2017-04-2610:00316.00316.00312.00314.0027500086474000
2017-04-2609:00315.00316.00312.00316.00462000145317000
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

   ※ 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