[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 
2017-07-2115:003895.003895.003895.003895.00800031160000
2017-07-2114:003890.003905.003870.003900.0076800299092000
2017-07-2113:003855.003920.003855.003890.00107600418633000
2017-07-2112:003875.003885.003850.003855.0053000205133500
2017-07-2111:003815.003890.003815.003890.0068100262421000
2017-07-2110:003785.003815.003765.003815.0046100174884000
2017-07-2109:003775.003810.003740.003780.0055900211523000
2017-07-2015:003790.003790.003790.003790.00830031457000
2017-07-2014:003790.003800.003775.003785.0051100193300500
2017-07-2013:003800.003800.003770.003790.0029000109738500
2017-07-2012:003810.003820.003790.003800.0049900189922500
2017-07-2011:003805.003815.003790.003815.002570097751500
2017-07-2010:003825.003825.003780.003790.0070000266077500
2017-07-2009:003680.003825.003675.003820.00153600578057000
2017-07-1915:003680.003680.003680.003680.001070039376000
2017-07-1914:003675.003680.003660.003675.0058000212881500
2017-07-1913:003665.003675.003645.003675.0039300143855000
2017-07-1912:003640.003670.003630.003665.0040700148615000
2017-07-1911:003645.003645.003620.003635.0034300124454000
2017-07-1910:003540.003645.003540.003645.0076600274792000
2017-07-1909:003470.003545.003470.003545.0055600194986000
2017-07-1815:003500.003500.003500.003500.00430015050000
2017-07-1814:003505.003510.003495.003505.002020070754000
2017-07-1813:003480.003510.003480.003505.001200041984000
2017-07-1812:003475.003475.003460.003475.00830028768500
2017-07-1811:003465.003480.003465.003475.0019006598500
2017-07-1810:003505.003505.003460.003460.001380047981000
2017-07-1809:003485.003520.003475.003500.0030100105271000
2017-07-1415:003485.003485.003485.003485.0026009061000
2017-07-1414:003490.003495.003485.003490.001850064582000
2017-07-1413:003480.003495.003480.003485.00600020913500
2017-07-1412:003495.003495.003475.003480.00930032431500
2017-07-1411:003480.003490.003470.003480.00470016362000
2017-07-1410:003485.003490.003465.003480.001470051127500
2017-07-1409:003490.003530.003485.003485.0030700107500000
2017-07-1315:003490.003490.003490.003490.00480016752000
2017-07-1314:003470.003490.003465.003485.0029900103980000
2017-07-1313:003455.003475.003450.003475.0029400101845000
2017-07-1312:003430.003455.003430.003455.002270078173000
2017-07-1311:003420.003430.003420.003430.00690023647000
2017-07-1310:003405.003430.003400.003420.002880098348000
2017-07-1309:003430.003440.003400.003400.001990068082500
2017-07-1215:003415.003415.003415.003415.00650022197500
2017-07-1214:003410.003420.003400.003415.0031600107781500
2017-07-1213:003405.003425.003400.003415.001250042651000
2017-07-1212:003410.003415.003390.003400.001990067722000
2017-07-1211:003430.003430.003410.003410.00860029424000
2017-07-1210:003420.003440.003420.003435.00900030864500
2017-07-1209:003450.003480.003420.003420.0049900172287500
2017-07-1115:003410.003410.003410.003410.00580019778000
2017-07-1114:003420.003425.003405.003410.001680057319500
2017-07-1113:003410.003425.003395.003420.002440083145000
2017-07-1112:003420.003420.003395.003410.0031600107779000
2017-07-1111:003430.003440.003425.003430.001280043917500
2017-07-1110:003430.003445.003425.003430.002820096892000
2017-07-1109:003415.003440.003405.003430.0054600187095500
2017-07-1015:003385.003385.003385.003385.001090036896500
2017-07-1014:003350.003390.003350.003385.0051500173658500
2017-07-1013:003375.003375.003350.003355.001600053725000
2017-07-1012:003350.003385.003350.003375.002490083765500
2017-07-1011:003335.003350.003335.003350.00900030088000
2017-07-1010:003320.003335.003315.003330.001640054526500
2017-07-1009:003280.003325.003280.003315.0042800141524000
2017-07-0715:003250.003250.003250.003250.00820026650000
2017-07-0714:003255.003265.003250.003250.002100068374500
2017-07-0713:003260.003260.003240.003255.001170038030000
2017-07-0712:003255.003265.003250.003265.00970031594000
2017-07-0711:003270.003270.003250.003250.00800026053500
2017-07-0710:003250.003275.003250.003270.001580051646000
2017-07-0709:003225.003270.003225.003255.0039900129453500
2017-07-0615:003245.003245.003245.003245.00700022715000
2017-07-0614:003225.003240.003210.003240.0036600117981500
2017-07-0613:003225.003230.003220.003230.00490015807000
2017-07-0612:003245.003245.003220.003220.001570050770000
2017-07-0611:003240.003240.003230.003235.00530017152000
2017-07-0610:003240.003255.003230.003235.001770057398500
2017-07-0609:003260.003285.003235.003240.0056400183897000
2017-07-0515:003260.003260.003260.003260.001130036838000
2017-07-0514:003250.003265.003240.003255.0063800207258000
2017-07-0513:003270.003275.003250.003255.002780090628000
2017-07-0512:003270.003280.003265.003275.001540050368500
2017-07-0511:003255.003265.003250.003260.00710023128500
2017-07-0510:003285.003295.003250.003255.001680054959500
2017-07-0509:003295.003295.003240.003290.0092100300679000
2017-07-0415:003260.003260.003260.003260.001300042380000
2017-07-0414:003270.003275.003255.003260.0091900300026000
2017-07-0413:003265.003275.003265.003270.002760090276000
2017-07-0412:003270.003285.003265.003265.0031900104356000
2017-07-0411:003275.003280.003260.003265.002880094197500
2017-07-0410:003280.003295.003265.003270.0086800284638500
2017-07-0409:003390.003390.003270.003280.00152400505116000
2017-07-0315:003350.003350.003350.003350.001090036515000
2017-07-0314:003355.003365.003345.003360.0038000127614500
2017-07-0313:003340.003370.003330.003355.0043600146023500
2017-07-0312:003370.003370.003335.003335.0036300121704000
2017-07-0311:003380.003380.003345.003355.0040800137139500
2017-07-0310:003425.003435.003360.003380.0062400211645000
2017-07-0309:003480.003520.003400.003420.0086100296959500
2017-06-3015:003485.003485.003485.003485.001720059942000
2017-06-3014:003455.003495.003440.003495.0052600182090500
2017-06-3013:003470.003470.003450.003450.001970068185000
2017-06-3012:003460.003475.003450.003470.001810062651500
2017-06-3011:003460.003470.003455.003465.001920066447500
2017-06-3010:003490.003495.003455.003470.0067300233570500
2017-06-3009:003485.003545.003460.003495.0070100244614000
2017-06-2915:003540.003540.003540.003540.00790027966000
2017-06-2914:003540.003550.003520.003540.0028600101139000
2017-06-2913:003580.003580.003545.003545.002500089028500
2017-06-2912:003570.003585.003570.003580.00740026475000
2017-06-2911:003580.003585.003570.003570.00820029325500
2017-06-2910:003595.003595.003575.003575.001410050570000
2017-06-2909:003610.003655.003580.003595.0045100163061500
2017-06-2815:003580.003580.003580.003580.001080038664000
2017-06-2814:003590.003625.003570.003575.0082900298142500
2017-06-2813:003590.003615.003585.003595.0066200238226500
2017-06-2812:003575.003605.003575.003590.0036600131294500
2017-06-2811:003595.003600.003560.003575.0035900128533500
2017-06-2810:003610.003645.003590.003605.0043600157510000
2017-06-2809:003570.003705.003565.003605.0088200318794500
2017-06-2715:00364.00364.00364.00364.006800024752000
2017-06-2714:00365.00367.00363.00364.00704000256725000
2017-06-2713:00367.00368.00364.00365.00378000138501000
2017-06-2712:00371.00371.00367.00367.00301000111146000
2017-06-2711:00369.00371.00369.00370.0013400049660000
2017-06-2710:00369.00373.00369.00370.00693000256927000
2017-06-2709:00365.00370.00365.00369.00866000317882000
2017-06-2615:00364.00364.00364.00364.0010800039312000
2017-06-2614:00360.00364.00360.00363.00362000131049000
2017-06-2613:00362.00362.00360.00361.0018000064995000
2017-06-2612:00362.00364.00362.00362.00280000101627000
2017-06-2611:00360.00362.00360.00361.0027100097875000
2017-06-2610:00361.00361.00360.00360.0018700067380000
2017-06-2609:00353.00362.00353.00360.00649000232109000
2017-06-2315:00353.00353.00353.00353.005600019768000
2017-06-2314:00351.00353.00351.00352.0021400075267000
2017-06-2313:00353.00353.00351.00352.0020200071141000
2017-06-2312:00352.00353.00351.00353.0013100046118000
2017-06-2311:00351.00353.00351.00352.006500022896000
2017-06-2310:00352.00352.00350.00351.0020600072356000
2017-06-2309:00355.00356.00352.00352.00355000125573000
2017-06-2215:00354.00354.00354.00354.005200018408000
2017-06-2214:00353.00355.00352.00355.00574000202729000
2017-06-2213:00355.00355.00353.00353.0020200071578000
2017-06-2212:00357.00357.00354.00355.0016800059792000
2017-06-2211:00358.00359.00356.00356.009300033222000
2017-06-2210:00358.00359.00357.00358.0018400065900000
2017-06-2209:00356.00361.00353.00358.00807000288602000
2017-06-2115:00356.00356.00356.00356.005900021004000
2017-06-2114:00355.00357.00354.00356.00399000141794000
2017-06-2113:00359.00359.00355.00356.00531000189208000
2017-06-2112:00359.00359.00358.00359.0013300047719000
2017-06-2111:00360.00361.00359.00359.008900032064000
2017-06-2110:00362.00363.00361.00361.0019700071249000
2017-06-2109:00360.00363.00357.00362.00612000220496000
2017-06-2015:00362.00362.00362.00362.009900035838000
2017-06-2014:00362.00363.00361.00362.0023300084323000
2017-06-2013:00362.00363.00362.00362.0017500063351000
2017-06-2012:00365.00366.00362.00363.00358000130501000
2017-06-2011:00364.00366.00363.00366.0014600053308000
2017-06-2010:00364.00366.00363.00364.0017900065219000
2017-06-2009:00366.00369.00363.00364.00462000168942000
2017-06-1915:00363.00363.00363.00363.004900017787000
2017-06-1914:00361.00365.00361.00365.00397000143889000
2017-06-1913:00362.00362.00361.00361.00332000119977000
2017-06-1912:00361.00363.00361.00363.0012100043775000
2017-06-1911:00363.00364.00362.00362.009400034083000
2017-06-1910:00366.00366.00362.00363.00430000156383000
2017-06-1909:00368.00373.00365.00366.001029000378647000
2017-06-1615:00366.00366.00366.00366.0014900054534000
2017-06-1614:00373.00375.00366.00367.001025000378946000
2017-06-1613:00373.00374.00372.00373.00309000115203000
2017-06-1612:00369.00375.00369.00373.00751000279813000
2017-06-1611:00371.00371.00369.00371.0012700047021000
2017-06-1610:00370.00371.00368.00371.00426000157397000
2017-06-1609:00361.00372.00361.00371.001371000504118000

   ※ 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