[5302 東証1部] 日本カーボン 30分足 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 
2017-02-2115:00298.00298.00298.00298.00240007152000
2017-02-2114:30297.00298.00296.00297.0017000050483000
2017-02-2114:00297.00297.00296.00297.00290008607000
2017-02-2113:30296.00297.00296.00297.005500016324000
2017-02-2113:00296.00297.00296.00296.008300024577000
2017-02-2112:30297.00297.00296.00297.0013700040662000
2017-02-2112:0000
2017-02-2111:3000
2017-02-2111:00295.00296.00294.00294.008700025660000
2017-02-2110:30295.00296.00294.00295.0018900055803000
2017-02-2110:00296.00296.00295.00296.009100026935000
2017-02-2109:30297.00298.00296.00297.007000020813000
2017-02-2109:00300.00300.00296.00297.0012400036979000
2017-02-2015:00299.00299.00299.00299.004200012558000
2017-02-2014:30300.00301.00300.00300.007600022806000
2017-02-2014:00300.00301.00299.00300.0011900035707000
2017-02-2013:30300.00301.00300.00300.0018100054400000
2017-02-2013:00300.00300.00299.00300.004000011998000
2017-02-2012:30300.00301.00300.00300.0014900044702000
2017-02-2012:0000
2017-02-2011:30300.00300.00300.00300.001000300000
2017-02-2011:00299.00300.00299.00299.007200021580000
2017-02-2010:30296.00302.00296.00298.0021400064067000
2017-02-2010:00295.00296.00295.00296.00260007689000
2017-02-2009:30292.00295.00292.00295.0011800034731000
2017-02-2009:00296.00297.00292.00293.00364000107322000
2017-02-1715:00298.00298.00298.00298.004400013112000
2017-02-1714:30298.00299.00297.00299.0014100042040000
2017-02-1714:00299.00299.00298.00298.006900020563000
2017-02-1713:30299.00299.00298.00298.009100027178000
2017-02-1713:00297.00298.00296.00298.0011100033011000
2017-02-1712:30298.00298.00296.00297.008300024642000
2017-02-1712:0000
2017-02-1711:30298.00298.00298.00298.001000298000
2017-02-1711:00296.00297.00296.00297.00280008311000
2017-02-1710:30298.00298.00297.00297.007100021102000
2017-02-1710:00298.00298.00297.00298.003600010727000
2017-02-1709:30296.00298.00296.00297.007700022872000
2017-02-1709:00298.00299.00295.00296.0016700049501000
2017-02-1615:00300.00300.00300.00300.004200012600000
2017-02-1614:30301.00301.00300.00300.009700029111000
2017-02-1614:00300.00301.00299.00301.005700017134000
2017-02-1613:30299.00301.00299.00300.005600016791000
2017-02-1613:00298.00300.00298.00300.0011200033451000
2017-02-1612:30298.00299.00297.00298.0010100030075000
2017-02-1612:0000
2017-02-1611:30298.00298.00298.00298.002000596000
2017-02-1611:00298.00299.00297.00297.003800011320000
2017-02-1610:30299.00299.00296.00297.0020300060367000
2017-02-1610:00298.00300.00298.00299.008600025705000
2017-02-1609:30299.00300.00297.00299.0015800047081000
2017-02-1609:00301.00302.00299.00300.0015800047440000
2017-02-1515:00302.00302.00302.00302.006100018422000
2017-02-1514:30301.00304.00301.00303.0019500058980000
2017-02-1514:00302.00302.00298.00301.00365000109491000
2017-02-1513:30303.00303.00301.00302.0015000045307000
2017-02-1513:00303.00304.00303.00303.00290008810000
2017-02-1512:30301.00303.00301.00303.0022300067322000
2017-02-1512:0000
2017-02-1511:30302.00302.00302.00302.0050001510000
2017-02-1511:00305.00305.00302.00302.0030000091046000
2017-02-1510:30305.00306.00304.00306.004900014943000
2017-02-1510:00305.00306.00305.00305.0010500032052000
2017-02-1509:30307.00307.00304.00305.0023900072859000
2017-02-1509:00309.00309.00304.00307.00587000180890000
2017-02-1415:00304.00304.00304.00304.007000021280000
2017-02-1414:30306.00307.00303.00305.0027800084744000
2017-02-1414:00305.00307.00304.00307.0029000088427000
2017-02-1413:30304.00305.00304.00305.004100012486000
2017-02-1413:00306.00306.00304.00305.0018100055193000
2017-02-1412:30308.00308.00305.00306.0022800069813000
2017-02-1412:0000
2017-02-1411:3000
2017-02-1411:00305.00309.00305.00308.0022200068118000
2017-02-1410:30302.00305.00302.00305.0013400040755000
2017-02-1410:00304.00305.00301.00302.0020700062606000
2017-02-1409:30305.00305.00304.00304.0023500071567000
2017-02-1409:00302.00308.00301.00305.00496000151339000
2017-02-1315:00301.00301.00301.00301.007500022575000
2017-02-1314:30299.00301.00299.00301.0027600082744000
2017-02-1314:00298.00299.00298.00299.007800023259000
2017-02-1313:30296.00298.00296.00298.009700028813000
2017-02-1313:00298.00300.00295.00297.0030200089746000
2017-02-1312:30308.00308.00295.00298.00773000232893000
2017-02-1312:0000
2017-02-1311:30307.00307.00307.00307.00220006754000
2017-02-1311:00309.00309.00307.00308.007000021558000
2017-02-1310:30308.00309.00307.00309.006700020638000
2017-02-1310:00307.00308.00306.00307.0010300031625000
2017-02-1309:30307.00308.00307.00307.0018600057150000
2017-02-1309:00310.00313.00308.00308.001486000461343000
2017-02-1015:00301.00301.00301.00301.004100012341000
2017-02-1014:30301.00304.00301.00304.0027200082182000
2017-02-1014:00302.00303.00301.00301.0018200054922000
2017-02-1013:30302.00304.00302.00302.0020900063237000
2017-02-1013:00304.00304.00302.00303.0013100039702000
2017-02-1012:30302.00304.00302.00304.00385000116597000
2017-02-1012:0000
2017-02-1011:30303.00303.00303.00303.003000909000
2017-02-1011:00302.00303.00300.00303.0018400055596000
2017-02-1010:30301.00304.00300.00302.0025700077427000
2017-02-1010:00297.00302.00297.00301.0024200072481000
2017-02-1009:30295.00299.00295.00296.0019200057046000
2017-02-1009:00295.00297.00295.00295.00393000116061000
2017-02-0915:00291.00291.00291.00291.006600019206000
2017-02-0914:30292.00292.00291.00292.009600028029000
2017-02-0914:00291.00293.00290.00292.0014200041401000
2017-02-0913:30292.00292.00290.00290.0010700031136000
2017-02-0913:00292.00293.00291.00293.006300018395000
2017-02-0912:30293.00294.00292.00292.0010100029591000
2017-02-0912:0000
2017-02-0911:3000
2017-02-0911:00296.00296.00294.00294.0013600040176000
2017-02-0910:30294.00296.00294.00296.006300018565000
2017-02-0910:00291.00295.00291.00294.0015500045507000
2017-02-0909:30290.00292.00289.00291.008800025575000
2017-02-0909:00294.00294.00288.00289.00418000121581000
2017-02-0815:00296.00296.00296.00296.005700016872000
2017-02-0814:30296.00298.00295.00296.0019700058344000
2017-02-0814:00296.00296.00295.00296.005100015091000
2017-02-0813:30296.00297.00295.00296.0011900035139000
2017-02-0813:00296.00297.00295.00297.004300012729000
2017-02-0812:30295.00297.00295.00296.0020600060831000
2017-02-0812:0000
2017-02-0811:30296.00296.00296.00296.002000592000
2017-02-0811:00295.00296.00294.00295.0016500048658000
2017-02-0810:30299.00299.00295.00296.0016700049565000
2017-02-0810:00301.00301.00298.00299.0012300036812000
2017-02-0809:30301.00303.00298.00300.0021000063128000
2017-02-0809:00303.00307.00300.00301.00446000135220000
2017-02-0715:00302.00302.00302.00302.008100024462000
2017-02-0714:30304.00305.00301.00302.00415000125528000
2017-02-0714:00304.00305.00299.00304.00550000165942000
2017-02-0713:30305.00306.00303.00303.00399000121536000
2017-02-0713:00303.00309.00303.00305.001048000320457000
2017-02-0712:30302.00305.00300.00303.00633000191541000
2017-02-0712:0000
2017-02-0711:30302.00302.00302.00302.00110003322000
2017-02-0711:00298.00304.00298.00304.00659000198605000
2017-02-0710:30294.00299.00293.00298.00843000249703000
2017-02-0710:00294.00295.00293.00294.0019900058462000
2017-02-0709:30293.00295.00292.00294.0023800069902000
2017-02-0709:00285.00298.00285.00293.001134000332110000
2017-02-0615:00284.00284.00284.00284.005400015336000
2017-02-0614:30284.00285.00283.00285.0014500041177000
2017-02-0614:00284.00285.00283.00284.0017500049707000
2017-02-0613:30283.00284.00282.00284.0011500032544000
2017-02-0613:00282.00283.00281.00283.00300008475000
2017-02-0612:30282.00283.00280.00283.0022100062259000
2017-02-0612:0000
2017-02-0611:30282.00282.00282.00282.001000282000
2017-02-0611:00282.00283.00281.00282.0010800030438000
2017-02-0610:30279.00283.00279.00282.0014600041016000
2017-02-0610:00280.00281.00279.00280.009200025727000
2017-02-0609:30282.00282.00279.00279.0010300028888000
2017-02-0609:00282.00283.00279.00281.0026700075025000
2017-02-0315:00279.00279.00279.00279.006400017856000
2017-02-0314:30279.00280.00278.00279.0024800069187000
2017-02-0314:00277.00279.00277.00278.005800016142000
2017-02-0313:30279.00279.00277.00277.0021600060052000
2017-02-0313:00282.00282.00279.00279.0014300040121000
2017-02-0312:30280.00283.00280.00281.008900025050000
2017-02-0312:0000
2017-02-0311:30280.00280.00280.00280.002000560000
2017-02-0311:00283.00283.00279.00281.0012200034272000
2017-02-0310:30283.00283.00282.00283.006600018641000
2017-02-0310:00283.00285.00282.00283.0015200043013000
2017-02-0309:30284.00284.00282.00284.007100020109000
2017-02-0309:00280.00285.00280.00285.0019700055546000
2017-02-0215:00281.00281.00281.00281.006200017422000
2017-02-0214:30283.00283.00280.00280.0026200073563000
2017-02-0214:00284.00284.00282.00283.00250007070000
2017-02-0213:30281.00283.00280.00283.0014300040290000
2017-02-0213:00283.00283.00281.00281.0012300034652000
2017-02-0212:30287.00287.00282.00284.0019700055841000
2017-02-0212:0000
2017-02-0211:30285.00285.00285.00285.002000570000
2017-02-0211:00285.00286.00284.00285.004100011682000
2017-02-0210:30287.00287.00285.00286.0011400032531000
2017-02-0210:00286.00287.00286.00286.005100014618000
2017-02-0209:30286.00288.00285.00287.0013300038150000
2017-02-0209:00287.00290.00285.00286.00369000106067000
2017-02-0115:00287.00287.00287.00287.007900022673000
2017-02-0114:30289.00290.00286.00287.0029200083904000
2017-02-0114:00291.00292.00289.00289.0021100061222000
2017-02-0113:30291.00292.00290.00291.0013200038401000
2017-02-0113:00290.00292.00288.00291.0025500073965000
2017-02-0112:30288.00291.00287.00289.00479000138377000
2017-02-0112:0000
2017-02-0111:3000
2017-02-0111:00283.00287.00283.00285.00404000115273000
2017-02-0110:30281.00283.00280.00283.0012300034734000
2017-02-0110:00282.00284.00279.00281.0027300076912000
2017-02-0109:30279.00283.00277.00282.0029200081833000
2017-02-0109:00275.00279.00274.00278.0021400059105000
2017-01-3115:00275.00275.00275.00275.007100019525000
2017-01-3114:30274.00276.00274.00276.0015600042966000
2017-01-3114:00275.00275.00274.00275.0017600048396000
2017-01-3113:30274.00275.00274.00275.006000016460000
2017-01-3113:00274.00275.00274.00275.0010600029098000
2017-01-3112:30275.00277.00273.00274.00509000139805000
2017-01-3112:0000
2017-01-3111:3000
2017-01-3111:00279.00279.00275.00276.0024800068685000
2017-01-3110:30280.00280.00278.00279.0010500029321000
2017-01-3110:00281.00281.00280.00280.00340009547000
2017-01-3109:30280.00283.00280.00280.0018200051106000
2017-01-3109:00277.00281.00277.00280.00465000129512000
2017-01-3015:00281.00281.00281.00281.007900022199000
2017-01-3014:30282.00282.00281.00282.0020700058354000
2017-01-3014:00281.00282.00281.00281.00270007603000
2017-01-3013:30281.00282.00281.00281.0012200034289000
2017-01-3013:00282.00282.00280.00281.0016000044946000
2017-01-3012:30281.00283.00281.00281.0016500046482000
2017-01-3012:0000
2017-01-3011:30282.00282.00282.00282.0040001128000
2017-01-3011:00284.00284.00282.00282.008100022865000
2017-01-3010:30283.00284.00283.00284.005500015607000
2017-01-3010:00283.00284.00282.00284.0013300037687000
2017-01-3009:30285.00285.00283.00284.006400018178000
2017-01-3009:00287.00287.00284.00285.0028400081192000
2017-01-2715:00285.00285.00285.00285.007900022515000
2017-01-2714:30285.00287.00285.00285.0023900068330000
2017-01-2714:00286.00286.00284.00286.00371000105983000
2017-01-2713:30286.00287.00286.00286.0011000031489000
2017-01-2713:00285.00287.00284.00286.00376000107354000
2017-01-2712:30284.00285.00284.00284.0017000048354000
2017-01-2712:0000
2017-01-2711:3000
2017-01-2711:00284.00285.00283.00284.007200020422000
2017-01-2710:30283.00285.00283.00284.0010300029187000
2017-01-2710:00285.00285.00283.00283.009800027873000
2017-01-2709:30284.00286.00283.00285.0021900062319000
2017-01-2709:00282.00286.00281.00284.00511000144698000
2017-01-2615:00282.00282.00282.00282.007300020586000
2017-01-2614:30281.00282.00280.00281.00388000109181000
2017-01-2614:00281.00282.00281.00281.0019300054246000
2017-01-2613:30278.00282.00278.00280.0024300068108000
2017-01-2613:00280.00282.00278.00278.00568000158981000
2017-01-2612:30285.00285.00278.00280.001026000288406000
2017-01-2612:0000
2017-01-2611:30285.00285.00285.00285.0090002565000
2017-01-2611:00284.00285.00283.00283.0032900093434000
2017-01-2610:30285.00285.00284.00285.0032500092566000
2017-01-2610:00286.00287.00285.00285.0013000037139000
2017-01-2609:30288.00288.00285.00286.0034700099244000
2017-01-2609:00285.00289.00284.00288.00917000262247000
2017-01-2515:00287.00287.00287.00287.0012100034727000
2017-01-2514:30288.00289.00287.00287.0024400070178000
2017-01-2514:00290.00290.00287.00288.0030200087193000
2017-01-2513:30289.00290.00288.00290.0019100055200000
2017-01-2513:00292.00292.00290.00290.0011000031939000
2017-01-2512:30291.00293.00291.00292.007800022765000
2017-01-2512:0000
2017-01-2511:30291.00291.00291.00291.002000582000
2017-01-2511:00291.00294.00290.00291.0016200047296000
2017-01-2510:30290.00293.00290.00292.0014300041664000
2017-01-2510:00292.00293.00289.00290.0025800074981000
2017-01-2509:30293.00294.00292.00293.0029600086662000
2017-01-2509:00295.00298.00293.00294.00400000118023000
2017-01-2415:00290.00290.00290.00290.0015400044660000
2017-01-2414:30290.00293.00289.00291.00354000103086000
2017-01-2414:00291.00293.00290.00290.0020400059521000
2017-01-2413:30293.00293.00291.00292.0011900034739000
2017-01-2413:00294.00294.00292.00292.0033700098718000
2017-01-2412:30294.00297.00293.00295.00544000160780000
2017-01-2412:0000
2017-01-2411:30293.00293.00293.00293.002000586000
2017-01-2411:00291.00294.00291.00294.0016600048603000
2017-01-2410:30292.00292.00290.00291.0013400039029000
2017-01-2410:00287.00292.00287.00292.00519000150126000
2017-01-2409:30286.00288.00285.00287.0024200069388000
2017-01-2409:00288.00289.00286.00286.00441000126716000
2017-01-2315:00285.00285.00285.00285.008000022800000
2017-01-2314:30288.00288.00285.00286.00530000151881000
2017-01-2314:00288.00288.00287.00287.0010700030804000
2017-01-2313:30287.00288.00286.00288.0012100034753000
2017-01-2313:00286.00287.00286.00287.0021200060734000
2017-01-2312:30289.00289.00285.00287.0031600090599000
2017-01-2312:0000
2017-01-2311:30289.00289.00289.00289.0070002023000
2017-01-2311:00287.00289.00286.00288.0015000043125000
2017-01-2310:30289.00290.00287.00287.0020900060211000
2017-01-2310:00289.00290.00288.00288.0011900034372000
2017-01-2309:30293.00293.00288.00289.0020800060430000
2017-01-2309:00292.00296.00291.00293.00938000274419000
2017-01-2015:00289.00289.00289.00289.0021900063291000
2017-01-2014:30291.00291.00289.00289.0032500094383000
2017-01-2014:00290.00292.00289.00290.00362000105232000
2017-01-2013:30287.00290.00287.00289.00400000115366000
2017-01-2013:00286.00288.00285.00288.0016700047831000
2017-01-2012:30287.00287.00285.00286.0020400058357000
2017-01-2012:0000
2017-01-2011:30287.00287.00287.00287.002000574000
2017-01-2011:00286.00288.00286.00287.0020700059326000
2017-01-2010:30286.00287.00285.00285.0019100054586000
2017-01-2010:00285.00287.00284.00285.00439000125531000
2017-01-2009:30290.00291.00284.00284.001414000405888000
2017-01-2009:00292.00294.00290.00291.00530000154846000
2017-01-1915:00294.00294.00294.00294.0027100079674000
2017-01-1914:30291.00295.00291.00294.00671000196377000
2017-01-1914:00292.00292.00291.00291.00386000112503000
2017-01-1913:30293.00294.00291.00292.0026500077517000
2017-01-1913:00293.00294.00291.00292.0024900072728000
2017-01-1912:30290.00294.00289.00293.001077000313582000
2017-01-1912:0000
2017-01-1911:30291.00291.00291.00291.0050001455000
2017-01-1911:00293.00294.00290.00291.00438000127800000
2017-01-1910:30293.00294.00291.00293.00509000148934000
2017-01-1910:00292.00295.00291.00293.00756000221274000
2017-01-1909:30302.00302.00292.00293.001788000531044000
2017-01-1909:00307.00309.00301.00302.001333000406589000
2017-01-1815:00306.00306.00306.00306.0013800042228000
2017-01-1814:30307.00308.00305.00306.00365000111916000
2017-01-1814:00309.00310.00305.00307.00355000109125000
2017-01-1813:30308.00310.00307.00309.00390000120605000
2017-01-1813:00309.00310.00306.00309.00416000128244000
2017-01-1812:30310.00310.00308.00309.00344000106439000
2017-01-1812:0000
2017-01-1811:30310.00310.00310.00310.00150004650000
2017-01-1811:00305.00310.00305.00310.0020900064308000
2017-01-1810:30306.00307.00304.00306.00455000139067000
2017-01-1810:00306.00307.00302.00306.00580000176984000
2017-01-1809:30306.00312.00304.00306.001424000439639000
2017-01-1809:00300.00310.00300.00306.002148000651729000

   ※ 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