[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 
2017-09-2515:003965.003965.003965.003965.00380015067000
2017-09-2514:003960.003970.003950.003960.001580062547500
2017-09-2513:003965.003970.003955.003970.00660026136000
2017-09-2512:003975.003975.003945.003965.001280050662000
2017-09-2511:003970.003975.003955.003965.00720028543000
2017-09-2510:003990.004000.003970.003970.002290091211500
2017-09-2509:004000.004065.003985.003995.0033100132818500
2017-09-2215:003980.003980.003980.003980.00400015920000
2017-09-2214:003975.003990.003955.003975.0045700181499500
2017-09-2213:003975.003980.003955.003970.001420056364500
2017-09-2212:003980.003980.003955.003970.001960077787500
2017-09-2211:003970.003990.003950.003970.0027300108230000
2017-09-2210:003980.004020.003960.003965.0033700134381000
2017-09-2209:004110.004135.003965.003980.0084800341847500
2017-09-2115:004105.004105.004105.004105.00680027914000
2017-09-2114:004120.004125.004080.004105.0077900319523000
2017-09-2113:004140.004150.004120.004120.001390057538500
2017-09-2112:004170.004175.004130.004145.0030400126154000
2017-09-2111:004165.004180.004160.004170.001300054218000
2017-09-2110:004185.004190.004160.004165.001990083049000
2017-09-2109:004230.004230.004160.004185.0034600144966000
2017-09-2015:004190.004190.004190.004190.00420017598000
2017-09-2014:004195.004195.004180.004190.001530064057000
2017-09-2013:004185.004195.004180.004195.002180091214000
2017-09-2012:004175.004190.004175.004185.001670069836500
2017-09-2011:004190.004190.004165.004175.00980040920000
2017-09-2010:004205.004205.004180.004190.001370057391500
2017-09-2009:004175.004240.004165.004210.0032500136450500
2017-09-1915:004200.004200.004200.004200.00590024780000
2017-09-1914:004185.004215.004175.004200.0054600229078000
2017-09-1913:004155.004190.004155.004185.001820075957500
2017-09-1912:004160.004190.004155.004165.002320096706500
2017-09-1911:004140.004155.004135.004155.001030042715000
2017-09-1910:004180.004180.004140.004145.0030600127183500
2017-09-1909:004200.004270.004150.004175.00147200618795500
2017-09-1515:004160.004160.004160.004160.00480019968000
2017-09-1514:004170.004180.004095.004160.0086100355855000
2017-09-1513:004180.004190.004165.004165.0024600102722000
2017-09-1512:004175.004190.004155.004180.001840076821500
2017-09-1511:004145.004195.004140.004190.0043200180543500
2017-09-1510:004180.004180.004140.004150.002350097722500
2017-09-1509:004065.004210.004050.004190.00134800559863000
2017-09-1415:004045.004045.004045.004045.00650026292500
2017-09-1414:004060.004065.004040.004055.0029400119148500
2017-09-1413:004045.004055.004030.004055.001960079217500
2017-09-1412:004025.004050.004020.004050.0043300174368000
2017-09-1411:004045.004045.004015.004030.002290092404500
2017-09-1410:004070.004075.004030.004050.0046800189634500
2017-09-1409:004135.004140.004065.004070.0062800256810000
2017-09-1315:004110.004110.004110.004110.00660027126000
2017-09-1314:004115.004120.004095.004100.0039200161024000
2017-09-1313:004100.004120.004075.004120.0035400145021500
2017-09-1312:004110.004110.004075.004100.002240091745000
2017-09-1311:004100.004115.004090.004115.00920037719000
2017-09-1310:004170.004170.004080.004105.0053200219637000
2017-09-1309:004210.004350.004180.004180.00225300957880000
2017-09-1215:004110.004110.004110.004110.00450018495000
2017-09-1214:004105.004135.004105.004115.0069400285926500
2017-09-1213:004085.004115.004075.004100.0026600108933500
2017-09-1212:004075.004095.004060.004085.001520061998500
2017-09-1211:004085.004085.004075.004075.00430017549500
2017-09-1210:004045.004115.004045.004090.0052100212565000
2017-09-1209:004065.004065.004020.004040.0035400143058000
2017-09-1115:004025.004025.004025.004025.00590023747500
2017-09-1114:004025.004035.004015.004030.0026900108350500
2017-09-1113:004070.004075.004015.004015.001840074346000
2017-09-1112:004070.004080.004045.004065.002340095169000
2017-09-1111:004075.004080.004065.004075.00880035858000
2017-09-1110:004075.004090.004055.004070.0034300139790000
2017-09-1109:003950.004100.003950.004075.0093000374631500
2017-09-0815:003930.003930.003930.003930.00530020829000
2017-09-0814:003930.003930.003900.003925.002010078660000
2017-09-0813:003905.003935.003900.003930.001360053285000
2017-09-0812:003900.003915.003890.003900.002060080353000
2017-09-0811:003905.003915.003895.003895.00810031629000
2017-09-0810:003925.003925.003895.003905.001590062086000
2017-09-0809:003950.003985.003915.003915.0046600184097000
2017-09-0715:003950.003950.003950.003950.00520020540000
2017-09-0714:003935.003950.003905.003945.001680066055500
2017-09-0713:003925.003945.003900.003940.002460096517500
2017-09-0712:003935.003955.003920.003930.0026600104645500
2017-09-0711:003945.003955.003935.003940.001070042214000
2017-09-0710:003960.003980.003940.003940.001840072846000
2017-09-0709:004020.004030.003950.003960.0034300136804500
2017-09-0615:004005.004005.004005.004005.00380015219000
2017-09-0614:003980.004010.003975.004005.0027100108170000
2017-09-0613:003975.003990.003960.003975.00740029445000
2017-09-0612:003945.003980.003940.003970.001940076825500
2017-09-0611:003915.003945.003910.003935.00480018873500
2017-09-0610:003885.003930.003880.003920.001640064027000
2017-09-0609:003850.003965.003850.003890.0050400196740500
2017-09-0515:003920.003920.003920.003920.00600023520000
2017-09-0514:003935.003935.003910.003915.0045300177464000
2017-09-0513:003945.003985.003925.003940.002210087359500
2017-09-0512:003945.003955.003925.003945.0026000102445000
2017-09-0511:003975.003990.003945.003965.002390094799500
2017-09-0510:004085.004085.003965.003975.0046000184618500
2017-09-0509:004020.004110.004020.004090.0050400205103000
2017-09-0415:004040.004040.004040.004040.00530021412000
2017-09-0414:004030.004055.004025.004045.002040082401500
2017-09-0413:004020.004035.004015.004025.00960038654500
2017-09-0412:004045.004050.004020.004020.001670067443500
2017-09-0411:004040.004060.004035.004060.00640025904000
2017-09-0410:004030.004040.004005.004040.0028100112970000
2017-09-0409:004070.004080.004005.004030.00117200474410000
2017-09-0115:004140.004140.004140.004140.0017007038000
2017-09-0114:004135.004150.004130.004140.002040084510000
2017-09-0113:004165.004165.004130.004130.00810033639500
2017-09-0112:004140.004170.004130.004170.001510062649500
2017-09-0111:004150.004150.004130.004140.00510021111000
2017-09-0110:004135.004165.004120.004150.002120087821500
2017-09-0109:004120.004150.004065.004130.0047100193223500
2017-08-3115:004115.004115.004115.004115.00710029216500
2017-08-3114:004090.004125.004090.004125.0042200173178000
2017-08-3113:004135.004135.004070.004090.0032300132632000
2017-08-3112:004140.004140.004125.004130.00750030984000
2017-08-3111:004125.004145.004125.004135.001050043390000
2017-08-3110:004135.004160.004120.004130.002020083540000
2017-08-3109:004195.004195.004130.004135.0029700123935500
2017-08-3015:004125.004125.004125.004125.00540022275000
2017-08-3014:004135.004150.004110.004130.0039600163744500
2017-08-3013:004145.004155.004120.004140.0024700102136500
2017-08-3012:004155.004155.004105.004140.001980081742000
2017-08-3011:004155.004165.004140.004145.00730030292000
2017-08-3010:004260.004275.004135.004155.0074000311012000
2017-08-3009:004140.004265.004135.004260.00120700508309500
2017-08-2915:004095.004095.004095.004095.00340013923000
2017-08-2914:004090.004115.004090.004100.0033100135805500
2017-08-2913:004085.004095.004075.004085.00650026552000
2017-08-2912:004065.004090.004060.004080.001340054631500
2017-08-2911:004045.004070.004040.004065.00710028817500
2017-08-2910:004040.004065.004030.004045.001010040867500
2017-08-2909:004015.004055.004015.004045.002230089879000
2017-08-2815:004075.004075.004075.004075.00310012632500
2017-08-2814:004065.004075.004060.004070.001460059401000
2017-08-2813:004060.004065.004040.004060.00810032853500
2017-08-2812:004075.004080.004055.004070.00650026431000
2017-08-2811:004070.004070.004055.004055.00500020291500
2017-08-2810:004085.004085.004065.004070.001080044047000
2017-08-2809:004065.004100.004050.004090.0030500124513500
2017-08-2515:004065.004065.004065.004065.00560022764000
2017-08-2514:004080.004095.004065.004065.002180088939500
2017-08-2513:004055.004080.004050.004075.001620065790500
2017-08-2512:004015.004070.004015.004050.002420097774500
2017-08-2511:004005.004020.004005.004015.00570022867000
2017-08-2510:004015.004020.004000.004005.001040041671500
2017-08-2509:004045.004045.003975.004020.0062300249486000
2017-08-2415:004060.004060.004060.004060.00380015428000
2017-08-2414:004080.004085.004065.004065.001680068467000
2017-08-2413:004085.004090.004075.004085.00510020818500
2017-08-2412:004095.004110.004085.004090.00890036451000
2017-08-2411:004105.004120.004105.004120.00490020177500
2017-08-2410:004090.004120.004090.004105.00940038614000
2017-08-2409:004090.004135.004050.004095.0051500210872500
2017-08-2315:004085.004085.004085.004085.00670027369500
2017-08-2314:004105.004105.004080.004085.001830074878500
2017-08-2313:004075.004115.004075.004105.00600024586000
2017-08-2312:004130.004140.004070.004075.0027300112116500
2017-08-2311:004110.004130.004110.004130.00310012769000
2017-08-2310:004130.004140.004100.004110.001490061428000
2017-08-2309:004135.004180.004120.004125.0066400275179000
2017-08-2215:004065.004065.004065.004065.00730029674500
2017-08-2214:004080.004090.004065.004070.002040083146500
2017-08-2213:004095.004100.004075.004080.002110086296000
2017-08-2212:004080.004100.004075.004100.001470059990000
2017-08-2211:004050.004050.004030.004045.001940078304500
2017-08-2210:004060.004085.004045.004045.001420057645500
2017-08-2209:004100.004110.004040.004060.0074600304271500
2017-08-2115:004120.004120.004120.004120.00800032960000
2017-08-2114:004180.004180.004120.004125.0063800264509000
2017-08-2113:004230.004235.004170.004185.0031400131838500
2017-08-2112:004190.004250.004175.004230.0053500225399000
2017-08-2111:004190.004195.004170.004190.001810075682500
2017-08-2110:004220.004220.004165.004190.0058100243785500
2017-08-2109:004020.004250.004020.004220.00170800711701000

   ※ 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