[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 
2017-11-2415:004435.004435.004435.004435.00300013305000
2017-11-2414:004450.004450.004435.004440.0026600118170000
2017-11-2413:004445.004455.004430.004455.001520067520500
2017-11-2412:004430.004445.004425.004445.001360060302500
2017-11-2411:004425.004430.004415.004425.001160051308500
2017-11-2410:004420.004435.004415.004430.001840081343500
2017-11-2409:004540.004545.004415.004415.0041100183971000
2017-11-2215:004560.004560.004560.004560.00320014592000
2017-11-2214:004530.004560.004530.004560.001430064995000
2017-11-2213:004550.004555.004525.004530.00810036751000
2017-11-2212:004550.004570.004545.004550.001210055111500
2017-11-2211:004530.004555.004530.004550.00600027267000
2017-11-2210:004545.004555.004530.004530.001190054026000
2017-11-2209:004575.004580.004525.004550.0052500238831500
2017-11-2115:004555.004555.004555.004555.00610027785500
2017-11-2114:004540.004555.004530.004550.001540070010000
2017-11-2113:004500.004540.004495.004530.001380062256000
2017-11-2112:004525.004540.004495.004500.002180098471500
2017-11-2111:004525.004540.004515.004540.001240056088500
2017-11-2110:004540.004555.004525.004530.001330060401000
2017-11-2109:004600.004610.004530.004540.0038800177688500
2017-11-2015:004530.004530.004530.004530.00390017667000
2017-11-2014:004530.004550.004525.004535.001500068028500
2017-11-2013:004535.004545.004515.004530.002190099215000
2017-11-2012:004555.004560.004535.004535.001010045940000
2017-11-2011:004560.004575.004560.004575.00520023745500
2017-11-2010:004595.004595.004545.004560.0026800122583500
2017-11-2009:004570.004655.004565.004590.0029500135784000
2017-11-1715:004600.004600.004600.004600.001300059800000
2017-11-1714:004595.004610.004580.004600.0042100193533000
2017-11-1713:004585.004600.004580.004595.002090095957000
2017-11-1712:004600.004620.004585.004595.001480068091000
2017-11-1711:004625.004625.004585.004590.001660076504000
2017-11-1710:004675.004675.004610.004630.0036700170663000
2017-11-1709:004585.004695.004585.004675.0073500342025000
2017-11-1615:004530.004530.004530.004530.00720032616000
2017-11-1614:004515.004540.004505.004530.0032700147966500
2017-11-1613:004475.004535.004465.004515.0024900112059500
2017-11-1612:004460.004505.004460.004480.001790080351500
2017-11-1611:004470.004485.004465.004480.00910040747500
2017-11-1610:004445.004485.004445.004470.0036700163936500
2017-11-1609:004345.004495.004345.004450.0074000327189500
2017-11-1515:004415.004415.004415.004415.00610026931500
2017-11-1514:004405.004435.004395.004415.0058800259413500
2017-11-1513:004375.004415.004375.004405.0041900184269500
2017-11-1512:004430.004435.004365.004375.0046600204948500
2017-11-1511:004435.004435.004415.004430.0028300125270000
2017-11-1510:004450.004465.004430.004435.0055000244437500
2017-11-1509:004500.004505.004435.004455.0099500445584000
2017-11-1415:004510.004510.004510.004510.00450020295000
2017-11-1414:004525.004525.004500.004510.0049500223314500
2017-11-1413:004535.004545.004520.004525.0032000144982000
2017-11-1412:004550.004565.004525.004535.0034000154312500
2017-11-1411:004555.004565.004540.004540.002070094234500
2017-11-1410:004610.004620.004550.004560.0044900205982500
2017-11-1409:004575.004635.004570.004600.0050100230333000
2017-11-1315:004575.004575.004575.004575.00470021502500
2017-11-1314:004590.004590.004565.004575.0026600121668500
2017-11-1313:004620.004620.004585.004590.001230056513000
2017-11-1312:004570.004630.004570.004615.001650075785500
2017-11-1311:004575.004590.004570.004570.001180054043500
2017-11-1310:004525.004595.004525.004575.0072500330476000
2017-11-1309:004575.004575.004495.004525.0053500242138500
2017-11-1015:004575.004575.004575.004575.00400018300000
2017-11-1014:004570.004575.004550.004575.0039900182003500
2017-11-1013:004560.004575.004560.004570.001420064888000
2017-11-1012:004600.004600.004560.004570.001540070609000
2017-11-1011:004575.004585.004570.004570.00550025167000
2017-11-1010:004565.004600.004555.004565.0023700108474500
2017-11-1009:004580.004640.004545.004570.0056300258180500
2017-11-0915:004650.004650.004650.004650.00590027435000
2017-11-0914:004640.004655.004575.004650.00111000511283500
2017-11-0913:004645.004685.004635.004640.0051400239817500
2017-11-0912:004635.004650.004620.004645.0021800101069000
2017-11-0911:004645.004650.004630.004640.001330061723500
2017-11-0910:004600.004655.004600.004645.0038400177879500
2017-11-0909:004625.004630.004575.004600.0071900330897500
2017-11-0815:004625.004625.004625.004625.00600027750000
2017-11-0814:004620.004635.004615.004625.0033800156440500
2017-11-0813:004610.004635.004610.004625.0021700100311000
2017-11-0812:004600.004615.004595.004605.001380063545500
2017-11-0811:004580.004610.004570.004600.001490068361000
2017-11-0810:004540.004595.004540.004580.0048400220710000
2017-11-0809:004635.004645.004525.004540.0098200449677500
2017-11-0715:004665.004665.004665.004665.00640029856000
2017-11-0714:004630.004670.004630.004670.0069900325270000
2017-11-0713:004635.004650.004625.004630.0029000134478500
2017-11-0712:004645.004645.004625.004640.0026300121844000
2017-11-0711:004620.004635.004615.004620.0021900101237000
2017-11-0710:004655.004655.004610.004615.0046100213638000
2017-11-0709:004710.004725.004610.004660.0096500450616500
2017-11-0615:004640.004640.004640.004640.001490069136000
2017-11-0614:004655.004665.004630.004635.0056600262778500
2017-11-0613:004690.004690.004645.004655.0045300211414000
2017-11-0612:004675.004700.004655.004695.0034300160349500
2017-11-0611:004665.004675.004640.004670.0029400136952500
2017-11-0610:004675.004685.004655.004670.0068400319337500
2017-11-0609:004835.004835.004665.004680.00114100540345000
2017-11-0215:004780.004780.004780.004780.00980046844000
2017-11-0214:004735.004780.004730.004780.0068000323809500
2017-11-0213:004705.004745.004700.004730.0034200161738000
2017-11-0212:004725.004735.004695.004710.0043400204661500
2017-11-0211:004705.004740.004700.004720.0027400129312000
2017-11-0210:004750.004785.004700.004705.00100200474330500
2017-11-0209:004875.004885.004735.004755.00112900542523500
2017-11-0115:004880.004880.004880.004880.00740036112000
2017-11-0114:004875.004890.004875.004880.0039000190448000
2017-11-0113:004900.004910.004875.004875.0030300148193000
2017-11-0112:004935.004935.004900.004905.0027500135201500
2017-11-0111:004945.004945.004925.004945.001310064653000
2017-11-0110:004970.004990.004935.004940.0036000178592500
2017-11-0109:005010.005040.004950.004970.0087300435929000
2017-10-3115:004945.004945.004945.004945.001490073680500
2017-10-3114:004940.004970.004930.004950.0061500304650000
2017-10-3113:004960.004985.004935.004940.0038100188991500
2017-10-3112:004970.004970.004925.004960.0054900271836000
2017-10-3111:005010.005020.004940.004975.0039500196515500
2017-10-3110:005010.005080.004985.005010.00108000544062000
2017-10-3109:004795.005160.004780.005010.004261002118554500
2017-10-3015:004705.004705.004705.004705.001680079044000
2017-10-3014:004675.004710.004675.004700.0066300311000000
2017-10-3013:004660.004685.004625.004685.0035900167546000
2017-10-3012:004615.004665.004615.004660.0024600113975500
2017-10-3011:004610.004610.004580.004600.0028200129548500
2017-10-3010:004620.004645.004600.004605.0053800248622000
2017-10-3009:004770.004770.004590.004615.00177900824957500
2017-10-2715:004775.004775.004775.004775.00420020055000
2017-10-2714:004735.004775.004725.004775.0036400172858500
2017-10-2713:004775.004775.004725.004735.0037100175961500
2017-10-2712:004785.004810.004760.004775.0023900114276000
2017-10-2711:004810.004820.004790.004800.00410019693000
2017-10-2710:004795.004825.004775.004810.002080099807000
2017-10-2709:004815.004815.004770.004805.0023300111704500
2017-10-2615:004775.004775.004775.004775.00460021965000
2017-10-2614:004795.004805.004780.004780.0026900128785500
2017-10-2613:004810.004820.004790.004795.0026100125357500
2017-10-2612:004810.004840.004805.004815.001810087287000
2017-10-2611:004810.004830.004795.004825.001360065437500
2017-10-2610:004815.004820.004790.004815.0021200101858000
2017-10-2609:004755.004845.004725.004820.0046100221376000
2017-10-2515:004790.004790.004790.004790.00400019160000
2017-10-2514:004835.004840.004775.004800.0055500266688500
2017-10-2513:004845.004850.004835.004840.001170056661000
2017-10-2512:004835.004860.004835.004850.001100053302000
2017-10-2511:004865.004870.004835.004835.001190057833000
2017-10-2510:004810.004880.004805.004865.0058500283559000
2017-10-2509:004775.004840.004775.004810.0065500314621000
2017-10-2415:004775.004775.004775.004775.00690032947500
2017-10-2414:004785.004785.004770.004775.0022300106559500
2017-10-2413:004755.004795.004755.004785.001920091647000
2017-10-2412:004740.004775.004740.004750.001840087560000
2017-10-2411:004735.004755.004735.004740.00940044611500
2017-10-2410:004735.004760.004725.004735.0029900141736000
2017-10-2409:004780.004780.004690.004740.0056000264808000
2017-10-2315:004770.004770.004770.004770.00880041976000
2017-10-2314:004770.004780.004750.004770.0044300211078000
2017-10-2313:004760.004770.004750.004770.0023700112897000
2017-10-2312:004765.004780.004750.004755.002050097698500
2017-10-2311:004745.004760.004740.004760.001070050826000
2017-10-2310:004700.004750.004700.004745.0039500186898000
2017-10-2309:004710.004790.004665.004700.0046200217493500
2017-10-2015:004640.004640.004640.004640.00510023664000
2017-10-2014:004635.004650.004625.004635.0031200144601000
2017-10-2013:004645.004645.004630.004635.001280059341500
2017-10-2012:004655.004670.004640.004645.00810037701000
2017-10-2011:004640.004665.004635.004655.001000046542500
2017-10-2010:004630.004655.004620.004640.0030900143252000
2017-10-2009:004655.004695.004610.004625.0052000242578500
2017-10-1915:004650.004650.004650.004650.00670031155000
2017-10-1914:004625.004650.004620.004645.0046800217091500
2017-10-1913:004640.004650.004615.004625.0022800105663000
2017-10-1912:004635.004640.004620.004640.0031600146348500
2017-10-1911:004620.004635.004615.004620.0021700100402000
2017-10-1910:004585.004640.004580.004620.0063300291900500
2017-10-1909:004660.004685.004580.004585.0084800392444500

   ※ 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。 

Twitter