[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 
2017-09-2515:003965.003965.003965.003965.00380015067000
2017-09-2514:303955.003970.003950.003960.00970038402000
2017-09-2514:003960.003965.003950.003955.00610024145500
2017-09-2513:303955.003970.003955.003970.00280011094500
2017-09-2513:003965.003965.003955.003960.00380015041500
2017-09-2512:303975.003975.003945.003965.001280050662000
2017-09-2512:0000
2017-09-2511:303965.003965.003965.003965.00100396500
2017-09-2511:003970.003975.003955.003975.00710028146500
2017-09-2510:303985.003985.003970.003970.00530021073500
2017-09-2510:003990.004000.003970.003980.001760070138000
2017-09-2509:303990.004010.003985.003995.001130045163500
2017-09-2509:004000.004065.003985.003985.002180087655000
2017-09-2215:003980.003980.003980.003980.00400015920000
2017-09-2214:303960.003990.003960.003975.0030500121184500
2017-09-2214:003975.003975.003955.003960.001520060315000
2017-09-2213:303970.003980.003965.003970.00510020257500
2017-09-2213:003975.003975.003955.003970.00910036107000
2017-09-2212:303980.003980.003955.003970.001960077787500
2017-09-2212:0000
2017-09-2211:3000
2017-09-2211:003970.003990.003950.003970.0027300108230000
2017-09-2210:303980.004010.003960.003965.001390055402500
2017-09-2210:003980.004020.003960.003980.001980078978500
2017-09-2209:304065.004065.003965.003980.0054000216308000
2017-09-2209:004110.004135.004045.004070.0030800125539500
2017-09-2115:004105.004105.004105.004105.00680027914000
2017-09-2114:304095.004105.004080.004105.0027600112993000
2017-09-2114:004120.004125.004090.004090.0050300206530000
2017-09-2113:304145.004150.004120.004120.00570023585000
2017-09-2113:004140.004145.004130.004145.00820033953500
2017-09-2112:304170.004175.004130.004145.0030400126154000
2017-09-2112:0000
2017-09-2111:3000
2017-09-2111:004165.004180.004160.004170.001300054218000
2017-09-2110:304165.004170.004160.004165.00530022081000
2017-09-2110:004185.004190.004160.004165.001460060968000
2017-09-2109:304175.004185.004165.004185.001260052569500
2017-09-2109:004230.004230.004160.004180.002200092396500
2017-09-2015:004190.004190.004190.004190.00420017598000
2017-09-2014:304190.004190.004185.004190.00690028895500
2017-09-2014:004195.004195.004180.004185.00840035161500
2017-09-2013:304185.004195.004180.004195.001370057335000
2017-09-2013:004185.004190.004180.004185.00810033879000
2017-09-2012:304175.004190.004175.004185.001670069836500
2017-09-2012:0000
2017-09-2011:304175.004175.004175.004175.003001252500
2017-09-2011:004190.004190.004165.004185.00950039667500
2017-09-2010:304185.004195.004180.004190.00820034332000
2017-09-2010:004205.004205.004185.004185.00550023059500
2017-09-2009:304200.004240.004190.004210.001590066991500
2017-09-2009:004175.004220.004165.004205.001660069459000
2017-09-1915:004200.004200.004200.004200.00590024780000
2017-09-1914:304190.004215.004190.004200.0032500136595500
2017-09-1914:004185.004195.004175.004195.002210092482500
2017-09-1913:304180.004190.004175.004185.001080045149000
2017-09-1913:004155.004175.004155.004175.00740030808500
2017-09-1912:304160.004190.004155.004165.002320096706500
2017-09-1912:0000
2017-09-1911:304155.004155.004155.004155.00100415500
2017-09-1911:004140.004155.004135.004155.001020042299500
2017-09-1910:304165.004170.004140.004145.001430059355500
2017-09-1910:004180.004180.004145.004165.001630067828000
2017-09-1909:304160.004205.004150.004175.002250094009500
2017-09-1909:004200.004270.004150.004160.00124700524786000
2017-09-1515:004160.004160.004160.004160.00480019968000
2017-09-1514:304105.004165.004095.004160.0053000218871000
2017-09-1514:004170.004180.004110.004110.0033100136984000
2017-09-1513:304175.004180.004165.004165.001600066741000
2017-09-1513:004180.004190.004175.004175.00860035981000
2017-09-1512:304175.004190.004155.004180.001840076821500
2017-09-1512:0000
2017-09-1511:304190.004190.004190.004190.00200838000
2017-09-1511:004145.004195.004140.004180.0043000179705500
2017-09-1510:304150.004165.004150.004150.00660027412000
2017-09-1510:004180.004180.004140.004155.001690070310500
2017-09-1509:304195.004200.004170.004190.0033700141004000
2017-09-1509:004065.004210.004050.004195.00101100418859000
2017-09-1415:004045.004045.004045.004045.00650026292500
2017-09-1414:304060.004065.004040.004055.002010081412000
2017-09-1414:004060.004065.004055.004060.00930037736500
2017-09-1413:304040.004055.004030.004055.00790031893000
2017-09-1413:004045.004055.004030.004040.001170047324500
2017-09-1412:304025.004050.004020.004050.0043300174368000
2017-09-1412:0000
2017-09-1411:304030.004030.004030.004030.00100403000
2017-09-1411:004045.004045.004015.004030.002280092001500
2017-09-1410:304050.004060.004045.004050.001070043363500
2017-09-1410:004070.004075.004030.004050.0036100146271000
2017-09-1409:304085.004110.004065.004070.0026500108004500
2017-09-1409:004135.004140.004065.004095.0036300148805500
2017-09-1315:004110.004110.004110.004110.00660027126000
2017-09-1314:304115.004115.004095.004100.0029100119518500
2017-09-1314:004115.004120.004095.004115.001010041505500
2017-09-1313:304100.004120.004100.004120.001450059609000
2017-09-1313:004100.004100.004075.004095.002090085412500
2017-09-1312:304110.004110.004075.004100.002240091745000
2017-09-1312:0000
2017-09-1311:304115.004115.004115.004115.003001234500
2017-09-1311:004100.004115.004090.004105.00890036484500
2017-09-1310:304125.004135.004080.004105.0026800110165000
2017-09-1310:004170.004170.004120.004130.0026400109472000
2017-09-1309:304245.004285.004180.004180.0036600154957000
2017-09-1309:004210.004350.004200.004245.00188700802923000
2017-09-1215:004110.004110.004110.004110.00450018495000
2017-09-1214:304110.004125.004105.004115.0047100193991500
2017-09-1214:004105.004135.004105.004110.002230091935000
2017-09-1213:304095.004115.004090.004100.001740071347000
2017-09-1213:004085.004095.004075.004095.00920037586500
2017-09-1212:304075.004095.004060.004085.001520061998500
2017-09-1212:0000
2017-09-1211:3000
2017-09-1211:004085.004085.004075.004075.00430017549500
2017-09-1210:304070.004115.004055.004090.0031500128807000
2017-09-1210:004045.004090.004045.004060.002060083758000
2017-09-1209:304035.004045.004020.004040.001400056440000
2017-09-1209:004065.004065.004025.004035.002140086618000
2017-09-1115:004025.004025.004025.004025.00590023747500
2017-09-1114:304020.004035.004015.004030.001460058843000
2017-09-1114:004025.004035.004015.004015.001230049507500
2017-09-1113:304035.004045.004015.004015.001060042709500
2017-09-1113:004070.004075.004030.004030.00780031636500
2017-09-1112:304070.004080.004045.004065.002340095169000
2017-09-1112:0000
2017-09-1111:3000
2017-09-1111:004075.004080.004065.004075.00880035858000
2017-09-1110:304080.004085.004060.004070.00960039081500
2017-09-1110:004075.004090.004055.004085.0024700100708500
2017-09-1109:304035.004100.004025.004075.0042700173656500
2017-09-1109:003950.004055.003950.004030.0050300200975000
2017-09-0815:003930.003930.003930.003930.00530020829000
2017-09-0814:303900.003925.003900.003925.001290050490000
2017-09-0814:003930.003930.003905.003905.00720028170000
2017-09-0813:303920.003935.003920.003930.00530020805000
2017-09-0813:003905.003920.003900.003920.00830032480000
2017-09-0812:303900.003915.003890.003900.002060080353000
2017-09-0812:0000
2017-09-0811:3000
2017-09-0811:003905.003915.003895.003895.00810031629000
2017-09-0810:303920.003920.003895.003905.00720028109500
2017-09-0810:003925.003925.003895.003920.00870033976500
2017-09-0809:303945.003960.003915.003915.001350053138000
2017-09-0809:003950.003985.003930.003950.0033100130959000
2017-09-0715:003950.003950.003950.003950.00520020540000
2017-09-0714:303930.003950.003925.003945.00950037420000
2017-09-0714:003935.003935.003905.003930.00730028635500
2017-09-0713:303925.003945.003920.003940.00700027530000
2017-09-0713:003925.003940.003900.003925.001760068987500
2017-09-0712:303935.003955.003920.003930.0026600104645500
2017-09-0712:0000
2017-09-0711:3000
2017-09-0711:003945.003955.003935.003940.001070042214000
2017-09-0710:303960.003960.003940.003940.001060041891000
2017-09-0710:003960.003980.003960.003965.00780030955000
2017-09-0709:303970.004005.003960.003960.001150045801000
2017-09-0709:004020.004030.003950.003965.002280091003500
2017-09-0615:004005.004005.004005.004005.00380015219000
2017-09-0614:303985.004010.003980.004005.002340093444000
2017-09-0614:003980.003990.003975.003990.00370014726000
2017-09-0613:303960.003980.003960.003975.00280011118000
2017-09-0613:003975.003990.003960.003960.00460018327000
2017-09-0612:303945.003980.003940.003970.001940076825500
2017-09-0612:0000
2017-09-0611:303935.003935.003935.003935.00100393500
2017-09-0611:003915.003945.003910.003935.00470018480000
2017-09-0610:303920.003925.003905.003920.00660025847500
2017-09-0610:003885.003930.003880.003920.00980038179500
2017-09-0609:303955.003965.003890.003890.001080042413000
2017-09-0609:003850.003960.003850.003955.0039600154327500
2017-09-0515:003920.003920.003920.003920.00600023520000
2017-09-0514:303910.003925.003910.003915.001860072833500
2017-09-0514:003935.003935.003910.003915.0026700104630500
2017-09-0513:303970.003970.003925.003940.001090042944500
2017-09-0513:003945.003985.003935.003975.001120044415000
2017-09-0512:303945.003955.003925.003945.0026000102445000
2017-09-0512:0000
2017-09-0511:303965.003965.003965.003965.00200793000
2017-09-0511:003975.003990.003945.003960.002370094006500
2017-09-0510:304040.004045.003965.003975.0037100148475000
2017-09-0510:004085.004085.004045.004045.00890036143500
2017-09-0509:304100.004110.004085.004090.001000040987000
2017-09-0509:004020.004105.004020.004095.0040400164116000
2017-09-0415:004040.004040.004040.004040.00530021412000
2017-09-0414:304035.004055.004035.004045.001360055001500
2017-09-0414:004030.004030.004025.004030.00680027400000
2017-09-0413:304035.004035.004020.004025.00700028195000
2017-09-0413:004020.004035.004015.004035.00260010459500
2017-09-0412:304045.004050.004020.004020.001670067443500
2017-09-0412:0000
2017-09-0411:304060.004060.004060.004060.00200812000
2017-09-0411:004040.004060.004035.004060.00620025092000
2017-09-0410:304020.004040.004005.004040.001090043813500
2017-09-0410:004030.004035.004010.004015.001720069156500
2017-09-0409:304050.004065.004030.004030.0038900157489500
2017-09-0409:004070.004080.004005.004045.0078300316920500
2017-09-0115:004140.004140.004140.004140.0017007038000
2017-09-0114:304145.004150.004140.004140.00990041041500
2017-09-0114:004135.004145.004130.004145.001050043468500
2017-09-0113:304140.004140.004130.004130.0014005786000
2017-09-0113:004165.004165.004135.004145.00670027853500
2017-09-0112:304140.004170.004130.004170.001510062649500
2017-09-0112:0000
2017-09-0111:304140.004140.004140.004140.00100414000
2017-09-0111:004150.004150.004130.004145.00500020697000
2017-09-0110:304155.004165.004140.004150.00780032378000
2017-09-0110:004135.004160.004120.004150.001340055443500
2017-09-0109:304110.004130.004095.004130.001210049730000
2017-09-0109:004120.004150.004065.004105.0035000143493500
2017-08-3115:004115.004115.004115.004115.00710029216500
2017-08-3114:304095.004125.004090.004125.0032100131804000
2017-08-3114:004090.004105.004090.004095.001010041374000
2017-08-3113:304110.004115.004070.004090.001660067949000
2017-08-3113:004135.004135.004105.004110.001570064683000
2017-08-3112:304140.004140.004125.004130.00750030984000
2017-08-3112:0000
2017-08-3111:3000
2017-08-3111:004125.004145.004125.004135.001050043390000
2017-08-3110:304155.004155.004130.004130.00490020267500
2017-08-3110:004135.004160.004120.004145.001530063272500
2017-08-3109:304170.004170.004130.004135.00940038998500
2017-08-3109:004195.004195.004155.004170.002030084937000
2017-08-3015:004125.004125.004125.004125.00540022275000
2017-08-3014:304130.004140.004120.004130.001720071075000
2017-08-3014:004135.004150.004110.004135.002240092669500
2017-08-3013:304135.004145.004120.004140.00760031391000
2017-08-3013:004145.004155.004120.004140.001710070745500
2017-08-3012:304155.004155.004105.004140.001980081742000
2017-08-3012:0000
2017-08-3011:3000
2017-08-3011:004155.004165.004140.004145.00730030292000
2017-08-3010:304195.004200.004135.004155.0024500102054500
2017-08-3010:004260.004275.004145.004195.0049500208957500
2017-08-3009:304190.004265.004190.004260.0059500252039500
2017-08-3009:004140.004225.004135.004195.0061200256270000
2017-08-2915:004095.004095.004095.004095.00340013923000
2017-08-2914:304105.004115.004095.004100.001710070190500
2017-08-2914:004090.004110.004090.004100.001600065615000
2017-08-2913:304085.004090.004075.004085.00420017148500
2017-08-2913:004085.004095.004080.004085.0023009403500
2017-08-2912:304065.004090.004060.004080.001340054631500
2017-08-2912:0000
2017-08-2911:304065.004065.004065.004065.00100406500
2017-08-2911:004045.004070.004040.004065.00700028411000
2017-08-2910:304055.004060.004045.004045.00260010536000
2017-08-2910:004040.004065.004030.004055.00750030331500
2017-08-2909:304030.004050.004020.004045.00830033482500
2017-08-2909:004015.004055.004015.004035.001400056396500
2017-08-2815:004075.004075.004075.004075.00310012632500
2017-08-2814:304075.004075.004060.004070.001010041094000
2017-08-2814:004065.004075.004060.004075.00450018307000
2017-08-2813:304060.004065.004040.004060.00610024725000
2017-08-2813:004060.004065.004060.004065.0020008128500
2017-08-2812:304075.004080.004055.004070.00650026431000
2017-08-2812:0000
2017-08-2811:304055.004055.004055.004055.003001216500
2017-08-2811:004070.004070.004055.004055.00470019075000
2017-08-2810:304070.004085.004070.004070.00630025690500
2017-08-2810:004085.004085.004065.004070.00450018356500
2017-08-2809:304085.004095.004080.004090.00330013489500
2017-08-2809:004065.004100.004050.004085.0027200111024000
2017-08-2515:004065.004065.004065.004065.00560022764000
2017-08-2514:304085.004085.004065.004065.001310053416000
2017-08-2514:004080.004095.004075.004085.00870035523500
2017-08-2513:304055.004080.004050.004075.001260051190500
2017-08-2513:004055.004065.004050.004055.00360014600000
2017-08-2512:304015.004070.004015.004050.002420097774500
2017-08-2512:0000
2017-08-2511:304015.004015.004015.004015.005002007500
2017-08-2511:004005.004020.004005.004015.00520020859500
2017-08-2510:304005.004005.004000.004005.00430017205000
2017-08-2510:004015.004020.004000.004000.00610024466500
2017-08-2509:303990.004025.003990.004020.002240089892500
2017-08-2509:004045.004045.003975.003985.0039900159593500
2017-08-2415:004060.004060.004060.004060.00380015428000
2017-08-2414:304085.004085.004065.004065.001370055821500
2017-08-2414:004080.004085.004075.004085.00310012645500
2017-08-2413:304085.004085.004075.004085.00310012656000
2017-08-2413:004085.004090.004075.004080.0020008162500
2017-08-2412:304095.004110.004085.004090.00890036451000
2017-08-2412:0000
2017-08-2411:304120.004120.004120.004120.00100412000
2017-08-2411:004105.004120.004105.004120.00480019765500
2017-08-2410:304110.004120.004105.004105.00420017273000
2017-08-2410:004090.004120.004090.004110.00520021341000
2017-08-2409:304080.004110.004075.004095.00490020054500
2017-08-2409:004090.004135.004050.004080.0046600190818000
2017-08-2315:004085.004085.004085.004085.00670027369500
2017-08-2314:304095.004100.004085.004085.001160047464500
2017-08-2314:004105.004105.004080.004085.00670027414000
2017-08-2313:304100.004115.004095.004105.00290011904000
2017-08-2313:004075.004095.004075.004090.00310012682000
2017-08-2312:304130.004140.004070.004075.0027300112116500
2017-08-2312:0000
2017-08-2311:304130.004130.004130.004130.00100413000
2017-08-2311:004110.004130.004110.004130.00300012356000
2017-08-2310:304135.004135.004100.004110.00870035810500
2017-08-2310:004130.004140.004125.004135.00620025617500
2017-08-2309:304135.004135.004120.004125.00700028903000
2017-08-2309:004135.004180.004120.004125.0059400246276000
2017-08-2215:004065.004065.004065.004065.00730029674500
2017-08-2214:304075.004085.004065.004070.001180048044500
2017-08-2214:004080.004090.004065.004085.00860035102000
2017-08-2213:304085.004100.004075.004080.001630066691000
2017-08-2213:004095.004095.004075.004080.00480019605000
2017-08-2212:304080.004100.004075.004100.001470059990000
2017-08-2212:0000
2017-08-2211:304045.004045.004045.004045.00100404500
2017-08-2211:004050.004050.004030.004050.001930077900000
2017-08-2210:304075.004075.004045.004045.00840034056500
2017-08-2210:004060.004085.004055.004080.00580023589000
2017-08-2209:304080.004080.004040.004060.001690068554500
2017-08-2209:004100.004110.004060.004075.0057700235717000
2017-08-2115:004120.004120.004120.004120.00800032960000
2017-08-2114:304140.004155.004120.004125.0033200137324000
2017-08-2114:004180.004180.004135.004140.0030600127185000
2017-08-2113:304185.004195.004170.004185.001400058559500
2017-08-2113:004230.004235.004180.004180.001740073279000
2017-08-2112:304190.004250.004175.004230.0053500225399000
2017-08-2112:0000
2017-08-2111:304190.004190.004190.004190.00100419000
2017-08-2111:004190.004195.004170.004190.001800075263500
2017-08-2110:304215.004220.004185.004190.002250094488000
2017-08-2110:004220.004220.004165.004215.0035600149297500
2017-08-2109:304190.004245.004185.004220.0037200156989000
2017-08-2109:004020.004250.004020.004190.00133600554712000

   ※ 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