[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 
2017-11-2415:004435.004435.004435.004435.00300013305000
2017-11-2414:304440.004445.004435.004440.001750077739000
2017-11-2414:004450.004450.004435.004435.00910040431000
2017-11-2413:304440.004455.004440.004455.00610027125000
2017-11-2413:004445.004445.004430.004435.00910040395500
2017-11-2412:304430.004445.004425.004445.001360060302500
2017-11-2412:0000
2017-11-2411:3000
2017-11-2411:004425.004430.004415.004425.001160051308500
2017-11-2410:304425.004435.004415.004430.00730032271500
2017-11-2410:004420.004430.004415.004420.001110049072000
2017-11-2409:304465.004475.004415.004415.001830081466000
2017-11-2409:004540.004545.004460.004470.0022800102505000
2017-11-2215:004560.004560.004560.004560.00320014592000
2017-11-2214:304545.004560.004540.004560.00900040936500
2017-11-2214:004530.004550.004530.004545.00530024058500
2017-11-2213:304540.004545.004525.004530.00620028109000
2017-11-2213:004550.004555.004540.004540.0019008642000
2017-11-2212:304550.004570.004545.004550.001210055111500
2017-11-2212:0000
2017-11-2211:304550.004550.004550.004550.00100455000
2017-11-2211:004530.004555.004530.004550.00590026812000
2017-11-2210:304545.004550.004530.004530.00850038560500
2017-11-2210:004545.004555.004545.004545.00340015465500
2017-11-2209:304550.004575.004535.004550.001550070735500
2017-11-2209:004575.004580.004525.004555.0037000168096000
2017-11-2115:004555.004555.004555.004555.00610027785500
2017-11-2114:304545.004555.004535.004550.001220055482000
2017-11-2114:004540.004545.004530.004545.00320014528000
2017-11-2113:304515.004540.004515.004530.00340015397500
2017-11-2113:004500.004515.004495.004510.001040046858500
2017-11-2112:304525.004540.004495.004500.002180098471500
2017-11-2112:0000
2017-11-2111:304540.004540.004540.004540.00100454000
2017-11-2111:004525.004540.004515.004540.001230055634500
2017-11-2110:304540.004540.004525.004530.00430019489000
2017-11-2110:004540.004555.004535.004535.00900040912000
2017-11-2109:304590.004590.004530.004540.001340061160000
2017-11-2109:004600.004610.004560.004585.0025400116528500
2017-11-2015:004530.004530.004530.004530.00390017667000
2017-11-2014:304540.004540.004530.004535.00910041259000
2017-11-2014:004530.004550.004525.004545.00590026769500
2017-11-2013:304530.004530.004515.004530.001120050695500
2017-11-2013:004535.004545.004525.004530.001070048519500
2017-11-2012:304555.004560.004535.004535.001010045940000
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:004560.004575.004560.004575.00520023745500
2017-11-2010:304580.004580.004545.004560.001360062061500
2017-11-2010:004595.004595.004575.004575.001320060522000
2017-11-2009:304615.004615.004585.004590.001110050986000
2017-11-2009:004570.004655.004565.004625.001840084798000
2017-11-1715:004600.004600.004600.004600.001300059800000
2017-11-1714:304590.004610.004580.004600.0022900105289500
2017-11-1714:004595.004605.004580.004590.001920088243500
2017-11-1713:304590.004600.004580.004595.001340061536000
2017-11-1713:004585.004595.004580.004590.00750034421000
2017-11-1712:304600.004620.004585.004595.001480068091000
2017-11-1712:0000
2017-11-1711:304590.004590.004590.004590.00100459000
2017-11-1711:004625.004625.004585.004590.001650076045000
2017-11-1710:304650.004655.004610.004630.001510070017000
2017-11-1710:004675.004675.004640.004650.0021600100646000
2017-11-1709:304670.004675.004655.004675.001560072806500
2017-11-1709:004585.004695.004585.004675.0057900269218500
2017-11-1615:004530.004530.004530.004530.00720032616000
2017-11-1614:304515.004540.004515.004530.002040092413500
2017-11-1614:004515.004525.004505.004515.001230055553000
2017-11-1613:304485.004535.004485.004515.001480066800500
2017-11-1613:004475.004490.004465.004490.001010045259000
2017-11-1612:304460.004505.004460.004480.001790080351500
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:004470.004485.004465.004480.00910040747500
2017-11-1610:304460.004480.004460.004470.00750033533500
2017-11-1610:004445.004485.004445.004460.0029200130403000
2017-11-1609:304485.004495.004420.004450.0025700114394500
2017-11-1609:004345.004490.004345.004490.0048300212795000
2017-11-1515:004415.004415.004415.004415.00610026931500
2017-11-1514:304420.004435.004405.004415.0036100159370500
2017-11-1514:004405.004420.004395.004415.0022700100043000
2017-11-1513:304400.004415.004395.004405.002150094656500
2017-11-1513:004375.004410.004375.004405.002040089613000
2017-11-1512:304430.004435.004365.004375.0046600204948500
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:004435.004435.004415.004430.0028300125270000
2017-11-1510:304445.004455.004435.004435.0028300125737500
2017-11-1510:004450.004465.004430.004445.0026700118700000
2017-11-1509:304485.004490.004445.004455.0030900138135000
2017-11-1509:004500.004505.004435.004485.0068600307449000
2017-11-1415:004510.004510.004510.004510.00450020295000
2017-11-1414:304505.004515.004500.004510.0028900130302500
2017-11-1414:004525.004525.004505.004510.002060093012000
2017-11-1413:304545.004545.004520.004525.00960043478000
2017-11-1413:004535.004545.004525.004540.0022400101504000
2017-11-1412:304550.004565.004525.004535.0034000154312500
2017-11-1412:0000
2017-11-1411:304540.004540.004540.004540.00100454000
2017-11-1411:004555.004565.004540.004540.002060093780500
2017-11-1410:304620.004620.004550.004560.0034600158465500
2017-11-1410:004610.004620.004605.004620.001030047517000
2017-11-1409:304615.004615.004580.004600.001390063837500
2017-11-1409:004575.004635.004570.004620.0036200166495500
2017-11-1315:004575.004575.004575.004575.00470021502500
2017-11-1314:304580.004580.004565.004575.002010091890500
2017-11-1314:004590.004590.004575.004585.00650029778000
2017-11-1313:304590.004595.004585.004590.00490022479500
2017-11-1313:004620.004620.004585.004590.00740034033500
2017-11-1312:304570.004630.004570.004615.001650075785500
2017-11-1312:0000
2017-11-1311:304570.004570.004570.004570.00100457000
2017-11-1311:004575.004590.004575.004580.001170053586500
2017-11-1310:304570.004595.004565.004575.0025200115446500
2017-11-1310:004525.004570.004525.004565.0047300215029500
2017-11-1309:304525.004545.004495.004525.0028700129520000
2017-11-1309:004575.004575.004520.004530.0024800112618500
2017-11-1015:004575.004575.004575.004575.00400018300000
2017-11-1014:304560.004575.004550.004575.0031000141417000
2017-11-1014:004570.004570.004555.004560.00890040586500
2017-11-1013:304570.004575.004565.004570.00870039749000
2017-11-1013:004560.004575.004560.004575.00550025139000
2017-11-1012:304600.004600.004560.004570.001540070609000
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:004575.004585.004570.004570.00550025167000
2017-11-1010:304585.004600.004565.004565.001120051247000
2017-11-1010:004565.004590.004555.004585.001250057227500
2017-11-1009:304595.004595.004545.004570.0025900118321500
2017-11-1009:004580.004640.004580.004590.0030400139859000
2017-11-0915:004650.004650.004650.004650.00590027435000
2017-11-0914:304590.004655.004575.004650.0049800229444000
2017-11-0914:004640.004640.004585.004595.0061200281839500
2017-11-0913:304670.004680.004635.004640.0022000102546000
2017-11-0913:004645.004685.004645.004680.0029400137271500
2017-11-0912:304635.004650.004620.004645.0021800101069000
2017-11-0912:0000
2017-11-0911:304640.004640.004640.004640.00200928000
2017-11-0911:004645.004650.004630.004635.001310060795500
2017-11-0910:304630.004655.004620.004645.001740080760000
2017-11-0910:004600.004645.004600.004625.002100097119500
2017-11-0909:304605.004630.004595.004600.0025500117457000
2017-11-0909:004625.004630.004575.004605.0046400213440500
2017-11-0815:004625.004625.004625.004625.00600027750000
2017-11-0814:304625.004635.004620.004625.002130098594000
2017-11-0814:004620.004635.004615.004630.001250057846500
2017-11-0813:304625.004635.004615.004625.001000046248500
2017-11-0813:004610.004635.004610.004630.001170054062500
2017-11-0812:304600.004615.004595.004605.001380063545500
2017-11-0812:0000
2017-11-0811:304600.004600.004600.004600.00100460000
2017-11-0811:004580.004610.004570.004600.001480067901000
2017-11-0810:304550.004595.004550.004580.001360062208000
2017-11-0810:004540.004580.004540.004560.0034800158502000
2017-11-0809:304575.004575.004525.004540.0042000191166000
2017-11-0809:004635.004645.004570.004580.0056200258511500
2017-11-0715:004665.004665.004665.004665.00640029856000
2017-11-0714:304660.004670.004650.004670.0034200159365000
2017-11-0714:004630.004665.004630.004665.0035700165905000
2017-11-0713:304645.004650.004625.004630.001490069114000
2017-11-0713:004635.004650.004625.004650.001410065364500
2017-11-0712:304645.004645.004625.004640.0026300121844000
2017-11-0712:0000
2017-11-0711:304620.004620.004620.004620.00100462000
2017-11-0711:004620.004635.004615.004630.0021800100775000
2017-11-0710:304630.004635.004610.004615.0023300107680000
2017-11-0710:004655.004655.004635.004635.0022800105958000
2017-11-0709:304660.004680.004635.004660.0030700143053000
2017-11-0709:004710.004725.004610.004660.0065800307563500
2017-11-0615:004640.004640.004640.004640.001490069136000
2017-11-0614:304650.004655.004630.004635.0043300200867500
2017-11-0614:004655.004665.004645.004645.001330061911000
2017-11-0613:304670.004675.004645.004655.0022900106765500
2017-11-0613:004690.004690.004660.004670.0022400104648500
2017-11-0612:304675.004700.004655.004695.0034300160349500
2017-11-0612:0000
2017-11-0611:304670.004670.004670.004670.00100467000
2017-11-0611:004665.004675.004640.004665.0029300136485500
2017-11-0610:304660.004675.004655.004670.002000093235000
2017-11-0610:004675.004685.004655.004665.0048400226102500
2017-11-0609:304715.004725.004665.004680.0045100211392000
2017-11-0609:004835.004835.004700.004725.0069000328953000
2017-11-0215:004780.004780.004780.004780.00980046844000
2017-11-0214:304760.004780.004755.004780.0046200220422500
2017-11-0214:004735.004760.004730.004755.0021800103387000
2017-11-0213:304735.004745.004725.004730.001580074811500
2017-11-0213:004705.004740.004700.004735.001840086926500
2017-11-0212:304725.004735.004695.004710.0043400204661500
2017-11-0212:0000
2017-11-0211:304720.004720.004720.004720.00100472000
2017-11-0211:004705.004740.004700.004720.0027300128840000
2017-11-0210:304760.004760.004700.004705.0069000325633000
2017-11-0210:004750.004785.004750.004755.0031200148697500
2017-11-0209:304790.004795.004735.004755.0042000199909000
2017-11-0209:004875.004885.004775.004795.0070900342614500
2017-11-0115:004880.004880.004880.004880.00740036112000
2017-11-0114:304885.004890.004880.004880.0023000112329000
2017-11-0114:004875.004890.004875.004885.001600078119000
2017-11-0113:304895.004895.004875.004875.001350065922000
2017-11-0113:004900.004910.004890.004895.001680082271000
2017-11-0112:304935.004935.004900.004905.0027500135201500
2017-11-0112:0000
2017-11-0111:304945.004945.004945.004945.0014006923000
2017-11-0111:004945.004945.004925.004935.001170057730000
2017-11-0110:304955.004960.004935.004940.001760087047500
2017-11-0110:004970.004990.004955.004955.001840091545000
2017-11-0109:305010.005010.004960.004970.0024700123061000
2017-11-0109:005010.005040.004950.005010.0062600312868000
2017-10-3115:004945.004945.004945.004945.001490073680500
2017-10-3114:304955.004970.004950.004950.0039700196895000
2017-10-3114:004940.004955.004930.004950.0021800107755000
2017-10-3113:304975.004975.004935.004940.001870092540500
2017-10-3113:004960.004985.004950.004970.001940096451000
2017-10-3112:304970.004970.004925.004960.0054900271836000
2017-10-3112:0000
2017-10-3111:304975.004975.004975.004975.0011005472500
2017-10-3111:005010.005020.004940.004975.0038400191043000
2017-10-3110:305060.005080.005000.005010.0048100242765000
2017-10-3110:005010.005070.004985.005070.0059900301297000
2017-10-3109:305040.005070.004940.005010.0082300412903000
2017-10-3109:004795.005160.004780.005030.003438001705651500
2017-10-3015:004705.004705.004705.004705.001680079044000
2017-10-3014:304690.004710.004675.004700.0046100216310000
2017-10-3014:004675.004705.004675.004695.002020094690000
2017-10-3013:304675.004685.004660.004685.001430066805500
2017-10-3013:004660.004680.004625.004675.0021600100740500
2017-10-3012:304615.004665.004615.004660.0024600113975500
2017-10-3012:0000
2017-10-3011:3000
2017-10-3011:004610.004610.004580.004600.0028200129548500
2017-10-3010:304635.004635.004600.004605.0028400130999000
2017-10-3010:004620.004645.004620.004635.0025400117623000
2017-10-3009:304630.004645.004590.004615.0053600247169500
2017-10-3009:004770.004770.004605.004625.00124300577788000
2017-10-2715:004775.004775.004775.004775.00420020055000
2017-10-2714:304750.004775.004740.004775.002070098511000
2017-10-2714:004735.004755.004725.004755.001570074347500
2017-10-2713:304750.004750.004725.004735.001720081456000
2017-10-2713:004775.004775.004730.004750.001990094505500
2017-10-2712:304785.004810.004760.004775.0023900114276000
2017-10-2712:0000
2017-10-2711:304800.004800.004800.004800.00100480000
2017-10-2711:004810.004820.004790.004800.00400019213000
2017-10-2710:304805.004825.004805.004810.00610029377500
2017-10-2710:004795.004805.004775.004805.001470070429500
2017-10-2709:304775.004810.004775.004805.00860041251000
2017-10-2709:004815.004815.004770.004780.001470070453500
2017-10-2615:004775.004775.004775.004775.00460021965000
2017-10-2614:304790.004795.004780.004780.001760084233500
2017-10-2614:004795.004805.004780.004790.00930044552000
2017-10-2613:304810.004810.004790.004795.001170056161000
2017-10-2613:004810.004820.004795.004805.001440069196500
2017-10-2612:304810.004840.004805.004815.001810087287000
2017-10-2612:0000
2017-10-2611:304825.004825.004825.004825.005002412500
2017-10-2611:004810.004830.004795.004820.001310063025000
2017-10-2610:304805.004820.004790.004815.001420068188000
2017-10-2610:004815.004820.004795.004810.00700033670000
2017-10-2609:304820.004845.004805.004820.001710082492500
2017-10-2609:004755.004840.004725.004815.0029000138883500
2017-10-2515:004790.004790.004790.004790.00400019160000
2017-10-2514:304805.004815.004775.004800.0029900143295000
2017-10-2514:004835.004840.004800.004805.0025600123393500
2017-10-2513:304840.004850.004840.004840.00580028092500
2017-10-2513:004845.004850.004835.004840.00590028568500
2017-10-2512:304835.004860.004835.004850.001100053302000
2017-10-2512:0000
2017-10-2511:304835.004835.004835.004835.00100483500
2017-10-2511:004865.004870.004840.004840.001180057349500
2017-10-2510:304835.004880.004830.004865.0038500187074500
2017-10-2510:004810.004845.004805.004845.002000096484500
2017-10-2509:304805.004815.004790.004810.0022100106179500
2017-10-2509:004775.004840.004775.004800.0043400208441500
2017-10-2415:004775.004775.004775.004775.00690032947500
2017-10-2414:304780.004780.004770.004775.001440068786500
2017-10-2414:004785.004785.004775.004785.00790037773000
2017-10-2413:304760.004795.004760.004785.001290061654000
2017-10-2413:004755.004770.004755.004765.00630029993000
2017-10-2412:304740.004775.004740.004750.001840087560000
2017-10-2412:0000
2017-10-2411:304740.004740.004740.004740.00200948000
2017-10-2411:004735.004755.004735.004755.00920043663500
2017-10-2410:304745.004750.004730.004735.001450068681500
2017-10-2410:004735.004760.004725.004740.001540073054500
2017-10-2409:304710.004750.004710.004740.001360064264500
2017-10-2409:004780.004780.004690.004710.0042400200543500
2017-10-2315:004770.004770.004770.004770.00880041976000
2017-10-2314:304765.004780.004750.004770.0033500159611500
2017-10-2314:004770.004770.004760.004765.001080051466500
2017-10-2313:304755.004770.004755.004770.001340063866000
2017-10-2313:004760.004770.004750.004755.001030049031000
2017-10-2312:304765.004780.004750.004755.002050097698500
2017-10-2312:0000
2017-10-2311:3000
2017-10-2311:004745.004760.004740.004760.001070050826000
2017-10-2310:304730.004750.004725.004745.0021900103745500
2017-10-2310:004700.004740.004700.004725.001760083152500
2017-10-2309:304705.004715.004685.004700.001210056860500
2017-10-2309:004710.004790.004665.004705.0034100160633000
2017-10-2015:004640.004640.004640.004640.00510023664000
2017-10-2014:304635.004650.004630.004635.001900088090000
2017-10-2014:004635.004640.004625.004635.001220056511000
2017-10-2013:304630.004640.004630.004635.00690031973500
2017-10-2013:004645.004645.004630.004630.00590027368000
2017-10-2012:304655.004670.004640.004645.00810037701000
2017-10-2012:0000
2017-10-2011:3000
2017-10-2011:004640.004665.004635.004655.001000046542500
2017-10-2010:304635.004645.004620.004640.0023000106586000
2017-10-2010:004630.004655.004630.004630.00790036666000
2017-10-2009:304685.004685.004610.004625.001490069212000
2017-10-2009:004655.004695.004645.004685.0037100173366500
2017-10-1915:004650.004650.004650.004650.00670031155000
2017-10-1914:304645.004645.004635.004645.0026000120666000
2017-10-1914:004625.004650.004620.004645.002080096425500
2017-10-1913:304635.004635.004615.004625.00740034208000
2017-10-1913:004640.004650.004625.004625.001540071455000
2017-10-1912:304635.004640.004620.004640.0031600146348500
2017-10-1912:0000
2017-10-1911:304620.004620.004620.004620.00100462000
2017-10-1911:004620.004635.004615.004620.002160099940000
2017-10-1910:304620.004640.004620.004620.0028100130005500
2017-10-1910:004585.004620.004580.004620.0035200161895000
2017-10-1909:304635.004635.004580.004585.0043300199436500
2017-10-1909:004660.004685.004620.004635.0041500193008000

   ※ 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