[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 
2017-03-2415:00322.00322.00322.00322.006400020608000
2017-03-2414:30319.00321.00319.00321.0022700072751000
2017-03-2414:00320.00320.00319.00320.008800028112000
2017-03-2413:30320.00320.00319.00320.0010000031973000
2017-03-2413:00322.00322.00320.00321.0011200035973000
2017-03-2412:30323.00323.00320.00322.00496000159336000
2017-03-2412:0000
2017-03-2411:30323.00323.00323.00323.0080002584000
2017-03-2411:00324.00325.00322.00322.0017900057904000
2017-03-2410:30325.00326.00322.00324.00476000154255000
2017-03-2410:00321.00326.00319.00325.00599000193639000
2017-03-2409:30316.00325.00315.00322.00685000220046000
2017-03-2409:00310.00317.00308.00317.00529000165190000
2017-03-2315:00308.00308.00308.00308.007100021868000
2017-03-2314:30308.00309.00308.00308.005200016027000
2017-03-2314:00307.00309.00307.00308.008400025872000
2017-03-2313:30306.00307.00306.00307.007200022096000
2017-03-2313:00307.00308.00306.00306.006900021173000
2017-03-2312:30308.00309.00307.00307.0017500053882000
2017-03-2312:0000
2017-03-2311:3000
2017-03-2311:00309.00310.00309.00309.007300022561000
2017-03-2310:30308.00310.00308.00310.008300025627000
2017-03-2310:00309.00309.00306.00308.0019200058984000
2017-03-2309:30308.00309.00307.00309.009800030210000
2017-03-2309:00309.00311.00307.00308.00335000103671000
2017-03-2215:00307.00307.00307.00307.0010600032542000
2017-03-2214:30308.00310.00307.00309.00439000135430000
2017-03-2214:00309.00309.00308.00309.006700020694000
2017-03-2213:30310.00310.00308.00309.0011700036155000
2017-03-2213:00309.00310.00307.00310.0019700060760000
2017-03-2212:30307.00310.00307.00309.0026600082146000
2017-03-2212:0000
2017-03-2211:30307.00307.00307.00307.0040001228000
2017-03-2211:00309.00309.00307.00308.0019700060684000
2017-03-2210:30312.00312.00309.00309.0011300035044000
2017-03-2210:00313.00313.00311.00311.0015100047090000
2017-03-2209:30314.00314.00312.00313.0029300091764000
2017-03-2209:00305.00315.00305.00314.001381000425745000
2017-03-2115:00317.00317.00317.00317.008500026945000
2017-03-2114:30318.00319.00317.00317.0014200045088000
2017-03-2114:00318.00319.00318.00318.008200026088000
2017-03-2113:30318.00319.00317.00318.005600017808000
2017-03-2113:00317.00319.00317.00318.007600024195000
2017-03-2112:30319.00319.00316.00317.0026000082584000
2017-03-2112:0000
2017-03-2111:3000
2017-03-2111:00318.00319.00318.00319.007300023258000
2017-03-2110:30321.00321.00317.00317.0018500058962000
2017-03-2110:00323.00323.00319.00321.0016800053939000
2017-03-2109:30323.00324.00322.00324.009600031030000
2017-03-2109:00320.00325.00318.00324.00625000201062000
2017-03-1715:00322.00322.00322.00322.0020700066654000
2017-03-1714:30320.00322.00319.00321.00409000130963000
2017-03-1714:00318.00320.00317.00319.0026500084369000
2017-03-1713:30321.00323.00318.00318.00519000166353000
2017-03-1713:00323.00323.00320.00320.00342000109871000
2017-03-1712:30322.00323.00321.00322.0024600079215000
2017-03-1712:0000
2017-03-1711:30322.00322.00322.00322.00300009660000
2017-03-1711:00322.00323.00321.00322.00322000103772000
2017-03-1710:30325.00325.00321.00322.00507000163453000
2017-03-1710:00324.00326.00323.00325.00347000112727000
2017-03-1709:30324.00327.00323.00325.00709000230316000
2017-03-1709:00330.00333.00322.00324.0042240001385552000
2017-03-1615:00320.00320.00320.00320.0018100057920000
2017-03-1614:30319.00320.00317.00319.001007000320804000
2017-03-1614:00316.00320.00316.00318.00983000312807000
2017-03-1613:30314.00317.00313.00316.00443000139604000
2017-03-1613:00315.00316.00312.00313.001004000316062000
2017-03-1612:30313.00315.00311.00315.00767000240205000
2017-03-1612:0000
2017-03-1611:30313.00313.00313.00313.00100003130000
2017-03-1611:00314.00315.00310.00313.00830000258869000
2017-03-1610:30308.00316.00308.00315.001462000456737000
2017-03-1610:00306.00309.00305.00308.00683000210000000
2017-03-1609:30304.00306.00303.00305.00524000159583000
2017-03-1609:00297.00305.00296.00305.00875000263003000
2017-03-1515:00294.00294.00294.00294.004000011760000
2017-03-1514:30294.00295.00294.00295.003800011186000
2017-03-1514:00293.00294.00293.00294.007900023217000
2017-03-1513:30293.00294.00293.00293.003600010555000
2017-03-1513:00294.00295.00293.00293.0010500030910000
2017-03-1512:30295.00296.00293.00294.0011800034723000
2017-03-1512:0000
2017-03-1511:3000
2017-03-1511:00296.00297.00294.00295.0010300030384000
2017-03-1510:30296.00297.00296.00297.003800011253000
2017-03-1510:00296.00297.00295.00296.0019300057050000
2017-03-1509:30297.00298.00296.00297.00300008908000
2017-03-1509:00298.00298.00296.00297.0015100044883000
2017-03-1415:00299.00299.00299.00299.005200015548000
2017-03-1414:30299.00300.00299.00299.009300027811000
2017-03-1414:00299.00299.00298.00298.00320009540000
2017-03-1413:30299.00299.00298.00298.00120003580000
2017-03-1413:00299.00299.00298.00298.00110003285000
2017-03-1412:30297.00300.00297.00298.008800026289000
2017-03-1412:0000
2017-03-1411:30299.00299.00299.00299.001000299000
2017-03-1411:00298.00298.00298.00298.00260007748000
2017-03-1410:30299.00299.00298.00298.00130003880000
2017-03-1410:00297.00298.00297.00298.006600019667000
2017-03-1409:30298.00299.00297.00298.004400013108000
2017-03-1409:00299.00300.00298.00298.0013200039431000
2017-03-1315:00300.00300.00300.00300.0015700047100000
2017-03-1314:30299.00300.00298.00299.00399000119308000
2017-03-1314:00300.00300.00299.00300.00250007478000
2017-03-1313:30299.00300.00299.00300.007800023327000
2017-03-1313:00300.00300.00299.00299.008000023930000
2017-03-1312:30299.00300.00299.00300.007800023334000
2017-03-1312:0000
2017-03-1311:30300.00300.00300.00300.001000300000
2017-03-1311:00301.00302.00300.00300.009800029435000
2017-03-1310:30303.00303.00301.00301.007200021717000
2017-03-1310:00300.00303.00299.00303.0029100087591000
2017-03-1309:30299.00299.00299.00299.007600022724000
2017-03-1309:00300.00300.00298.00299.0018300054673000
2017-03-1015:00300.00300.00300.00300.004100012300000
2017-03-1014:30300.00301.00299.00300.0020600061755000
2017-03-1014:00299.00300.00299.00300.0011500034478000
2017-03-1013:30300.00300.00298.00299.0019100056993000
2017-03-1013:00300.00301.00299.00300.0015800047405000
2017-03-1012:30300.00301.00300.00300.00330009903000
2017-03-1012:0000
2017-03-1011:30301.00301.00301.00301.001000301000
2017-03-1011:00301.00301.00301.00301.002000602000
2017-03-1010:30301.00301.00300.00301.00220006621000
2017-03-1010:00301.00302.00300.00300.0010500031590000
2017-03-1009:30301.00301.00299.00300.0011500034558000
2017-03-1009:00303.00303.00301.00301.0019700059579000
2017-03-0915:00300.00300.00300.00300.004200012600000
2017-03-0914:30301.00302.00301.00301.0011600034924000
2017-03-0914:00301.00303.00301.00302.0016200048904000
2017-03-0913:30301.00302.00300.00302.007200021686000
2017-03-0913:00302.00302.00301.00302.009000027107000
2017-03-0912:30301.00302.00300.00302.0018600055940000
2017-03-0912:0000
2017-03-0911:3000
2017-03-0911:00301.00302.00301.00302.00260007827000
2017-03-0910:30300.00303.00300.00301.0024700074449000
2017-03-0910:00299.00300.00298.00300.007400022154000
2017-03-0909:30300.00301.00297.00299.0017800053157000
2017-03-0909:00298.00299.00297.00299.0013400039956000
2017-03-0815:00296.00296.00296.00296.005400015984000
2017-03-0814:30296.00297.00295.00297.0012700037613000
2017-03-0814:00296.00297.00296.00297.005600016624000
2017-03-0813:30296.00296.00296.00296.007600022496000
2017-03-0813:00297.00297.00296.00296.0012800037962000
2017-03-0812:30298.00298.00297.00297.00280008333000
2017-03-0812:0000
2017-03-0811:3000
2017-03-0811:00298.00298.00297.00298.00130003873000
2017-03-0810:30298.00298.00297.00298.004300012803000
2017-03-0810:00297.00298.00297.00298.003600010716000
2017-03-0809:30299.00299.00297.00297.005800017297000
2017-03-0809:00298.00300.00298.00299.009100027182000
2017-03-0715:00297.00297.00297.00297.006600019602000
2017-03-0714:30299.00300.00298.00298.0020300060588000
2017-03-0714:00299.00299.00298.00298.0016300048640000
2017-03-0713:30298.00299.00297.00299.0016700049738000
2017-03-0713:00302.00302.00299.00299.0024200072610000
2017-03-0712:30303.00303.00301.00302.0010900032957000
2017-03-0712:0000
2017-03-0711:30303.00303.00303.00303.001000303000
2017-03-0711:00302.00303.00302.00303.006800020555000
2017-03-0710:30302.00303.00302.00302.005300016008000
2017-03-0710:00302.00302.00301.00302.004700014193000
2017-03-0709:30303.00304.00301.00301.0013300040258000
2017-03-0709:00297.00304.00297.00304.00537000161761000
2017-03-0615:00297.00297.00297.00297.003600010692000
2017-03-0614:30298.00299.00298.00298.0015800047108000
2017-03-0614:00299.00299.00297.00298.0016700049767000
2017-03-0613:30299.00299.00297.00299.0012800038155000
2017-03-0613:00299.00300.00298.00300.0032600097563000
2017-03-0612:30297.00298.00296.00298.0019300057444000
2017-03-0612:0000
2017-03-0611:3000
2017-03-0611:00297.00297.00296.00296.00180005336000
2017-03-0610:30297.00298.00296.00297.005100015152000
2017-03-0610:00297.00298.00296.00297.0010900032378000
2017-03-0609:30294.00298.00294.00297.0030500090225000
2017-03-0609:00295.00295.00293.00293.0017900052681000
2017-03-0315:00292.00292.00292.00292.004100011972000
2017-03-0314:30292.00294.00292.00293.0013300038916000
2017-03-0314:00292.00292.00292.00292.005900017228000
2017-03-0313:30291.00293.00291.00292.006400018687000
2017-03-0313:00291.00292.00291.00291.006000017465000
2017-03-0312:30293.00293.00291.00291.007300021273000
2017-03-0312:0000
2017-03-0311:3000
2017-03-0311:00292.00293.00292.00292.00180005257000
2017-03-0310:30291.00293.00291.00292.00260007594000
2017-03-0310:00292.00292.00291.00292.004800014012000
2017-03-0309:30294.00295.00292.00292.0020300059543000
2017-03-0309:00293.00294.00292.00293.006300018459000
2017-03-0215:00293.00293.00293.00293.005600016408000
2017-03-0214:30294.00294.00292.00293.0023900070003000
2017-03-0214:00293.00294.00293.00293.00160004699000
2017-03-0213:30293.00293.00293.00293.0050001465000
2017-03-0213:00293.00295.00293.00294.0014400042334000
2017-03-0212:30293.00294.00293.00293.006200018169000
2017-03-0212:0000
2017-03-0211:30294.00294.00294.00294.001000294000
2017-03-0211:00293.00294.00293.00294.0070002055000
2017-03-0210:30292.00293.00291.00293.009000026345000
2017-03-0210:00293.00293.00291.00293.006300018400000
2017-03-0209:30293.00295.00292.00292.0020800061033000
2017-03-0209:00293.00294.00291.00292.0015600045702000
2017-03-0115:00291.00291.00291.00291.006000017460000
2017-03-0114:30291.00292.00291.00292.006500018922000
2017-03-0114:00292.00292.00290.00291.0013200038399000
2017-03-0113:30291.00292.00291.00291.00220006408000
2017-03-0113:00290.00292.00290.00292.0022400065103000
2017-03-0112:30287.00290.00287.00289.009100026231000
2017-03-0112:0000
2017-03-0111:30287.00287.00287.00287.001000287000
2017-03-0111:00287.00287.00285.00287.008100023155000
2017-03-0110:30287.00288.00286.00287.006600018947000
2017-03-0110:00287.00289.00287.00288.004000011510000
2017-03-0109:30288.00288.00287.00288.005300015260000
2017-03-0109:00291.00291.00287.00287.0018200052533000
2017-02-2815:00289.00289.00289.00289.004800013872000
2017-02-2814:30292.00292.00289.00290.0011000031972000
2017-02-2814:00291.00292.00291.00291.00190005540000
2017-02-2813:30292.00292.00291.00291.005300015446000
2017-02-2813:00292.00292.00291.00292.00220006423000
2017-02-2812:30293.00293.00292.00292.0020800060878000
2017-02-2812:0000
2017-02-2811:30291.00291.00291.00291.001000291000
2017-02-2811:00291.00291.00290.00291.006600019163000
2017-02-2810:30291.00291.00291.00291.003500010185000
2017-02-2810:00291.00292.00291.00292.007600022118000
2017-02-2809:30292.00292.00290.00290.0017700051575000
2017-02-2809:00289.00292.00289.00291.0012700036915000
2017-02-2715:00290.00290.00290.00290.007900022910000
2017-02-2714:30290.00290.00289.00290.0015700045520000
2017-02-2714:00288.00291.00288.00291.0013700039640000
2017-02-2713:30289.00289.00288.00288.0040001155000
2017-02-2713:00288.00288.00287.00288.004000011519000
2017-02-2712:30289.00290.00287.00288.0019600056515000
2017-02-2712:0000
2017-02-2711:3000
2017-02-2711:00286.00289.00286.00289.0010300029630000
2017-02-2710:30286.00287.00285.00287.00330009440000
2017-02-2710:00285.00287.00284.00285.008800025085000
2017-02-2709:30286.00286.00283.00285.0018700053297000
2017-02-2709:00287.00289.00286.00287.0014200040757000
2017-02-2415:00291.00291.00291.00291.004700013677000
2017-02-2414:30290.00291.00289.00291.0010400030178000
2017-02-2414:00289.00290.00289.00290.0011300032769000
2017-02-2413:30289.00290.00289.00290.0090002605000
2017-02-2413:00289.00289.00288.00289.007700022248000
2017-02-2412:30291.00291.00288.00289.00394000113966000
2017-02-2412:0000
2017-02-2411:3000
2017-02-2411:00292.00292.00290.00291.0013400038997000
2017-02-2410:30292.00292.00291.00292.005900017220000
2017-02-2410:00291.00292.00291.00292.004500013133000
2017-02-2409:30291.00292.00290.00291.0010300030002000
2017-02-2409:00294.00295.00290.00290.00473000138165000
2017-02-2315:00296.00296.00296.00296.0011800034928000
2017-02-2314:30295.00296.00295.00296.0020300060070000
2017-02-2314:00296.00296.00294.00294.0010200030093000
2017-02-2313:30295.00296.00295.00296.00170005016000
2017-02-2313:00294.00295.00294.00295.00110003242000
2017-02-2312:30295.00296.00294.00295.0022000064885000
2017-02-2312:0000
2017-02-2311:30295.00295.00295.00295.001000295000
2017-02-2311:00295.00296.00295.00296.00220006491000
2017-02-2310:30296.00296.00295.00295.006200018297000
2017-02-2310:00295.00296.00294.00296.007800023033000
2017-02-2309:30297.00298.00295.00295.0027000079862000
2017-02-2309:00300.00301.00297.00298.0021600064621000
2017-02-2215:00300.00300.00300.00300.008200024600000
2017-02-2214:30298.00300.00298.00299.0013800041297000
2017-02-2214:00298.00298.00298.00298.009400028012000
2017-02-2213:30298.00299.00297.00298.0011900035476000
2017-02-2213:00298.00298.00297.00298.005400016050000
2017-02-2212:30298.00298.00297.00297.004200012490000
2017-02-2212:0000
2017-02-2211:3000
2017-02-2211:00296.00298.00296.00298.006100018116000
2017-02-2210:30296.00297.00296.00296.004900014506000
2017-02-2210:00297.00297.00296.00296.0011600034363000
2017-02-2209:30298.00298.00296.00297.0013900041277000
2017-02-2209:00298.00299.00297.00298.0022700067746000
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

   ※ 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