[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 
2017-05-2615:00300.00300.00300.00300.00220006600000
2017-05-2614:30300.00301.00300.00300.006000018001000
2017-05-2614:00300.00300.00299.00300.0014500043499000
2017-05-2613:30300.00301.00300.00300.005800017446000
2017-05-2613:00301.00301.00300.00300.0011100033367000
2017-05-2612:30302.00302.00302.00302.008200024764000
2017-05-2612:0000
2017-05-2611:3000
2017-05-2611:00302.00302.00302.00302.005900017818000
2017-05-2610:30301.00302.00301.00302.009500028635000
2017-05-2610:00299.00301.00298.00300.0020000060015000
2017-05-2609:30301.00301.00298.00299.0025200075389000
2017-05-2609:00303.00303.00300.00301.0010900032856000
2017-05-2515:00303.00303.00303.00303.00280008484000
2017-05-2514:30303.00304.00303.00303.005800017624000
2017-05-2514:00304.00304.00304.00304.00220006688000
2017-05-2513:30304.00304.00303.00304.003400010333000
2017-05-2513:00304.00304.00304.00304.003600010944000
2017-05-2512:30304.00304.00304.00304.005400016416000
2017-05-2512:0000
2017-05-2511:3000
2017-05-2511:00305.00305.00304.00304.003500010673000
2017-05-2510:30305.00306.00304.00304.00310009459000
2017-05-2510:00305.00305.00304.00305.005500016748000
2017-05-2509:30304.00305.00304.00305.005000015248000
2017-05-2509:00306.00308.00304.00304.0017700054159000
2017-05-2415:00306.00306.00306.00306.005600017136000
2017-05-2414:30305.00306.00304.00305.0013900042418000
2017-05-2414:00304.00305.00303.00305.004500013677000
2017-05-2413:30304.00304.00303.00303.00160004859000
2017-05-2413:00302.00304.00302.00304.0010900033046000
2017-05-2412:30302.00304.00302.00303.009600029075000
2017-05-2412:0000
2017-05-2411:30301.00301.00301.00301.002000602000
2017-05-2411:00302.00302.00301.00302.005600016908000
2017-05-2410:30303.00303.00302.00303.00200006058000
2017-05-2410:00304.00304.00303.00303.006300019137000
2017-05-2409:30303.00304.00302.00303.003400010305000
2017-05-2409:00304.00306.00303.00303.0010500031991000
2017-05-2315:00301.00301.00301.00301.004700014147000
2017-05-2314:30303.00303.00301.00302.0011300034162000
2017-05-2314:00304.00304.00303.00303.003900011820000
2017-05-2313:30303.00304.00303.00304.0080002429000
2017-05-2313:00304.00304.00303.00304.00130003950000
2017-05-2312:30301.00304.00301.00303.006100018501000
2017-05-2312:0000
2017-05-2311:30301.00301.00301.00301.001000301000
2017-05-2311:00302.00302.00301.00301.004300012970000
2017-05-2310:30303.00303.00302.00302.005600016924000
2017-05-2310:00306.00306.00302.00302.007000021269000
2017-05-2309:30305.00306.00305.00306.006400019555000
2017-05-2309:00305.00306.00302.00305.0020200061418000
2017-05-2215:00304.00304.00304.00304.0025500077520000
2017-05-2214:30304.00306.00303.00305.00524000159738000
2017-05-2214:00305.00305.00303.00304.0013400040726000
2017-05-2213:30304.00305.00303.00305.0014400043782000
2017-05-2213:00304.00304.00303.00304.003400010333000
2017-05-2212:30303.00304.00303.00304.0017000051593000
2017-05-2212:0000
2017-05-2211:3000
2017-05-2211:00303.00303.00302.00302.00320009690000
2017-05-2210:30301.00303.00300.00302.008000024094000
2017-05-2210:00301.00302.00301.00301.009800029545000
2017-05-2209:30302.00302.00300.00301.0010900032842000
2017-05-2209:00299.00303.00298.00301.00370000111373000
2017-05-1915:00296.00296.00296.00296.006000017760000
2017-05-1914:30295.00297.00295.00297.0010500031111000
2017-05-1914:00295.00296.00294.00296.0019900058737000
2017-05-1913:30295.00295.00294.00295.0070002064000
2017-05-1913:00294.00295.00294.00295.0018900055717000
2017-05-1912:30292.00294.00292.00293.0012100035448000
2017-05-1912:0000
2017-05-1911:30293.00293.00293.00293.001000293000
2017-05-1911:00291.00292.00291.00292.006400018663000
2017-05-1910:30291.00291.00290.00291.0012600036653000
2017-05-1910:00292.00292.00291.00292.005600016326000
2017-05-1909:30292.00293.00291.00292.009300027156000
2017-05-1909:00290.00293.00290.00291.00376000109415000
2017-05-1815:00291.00291.00291.00291.00230006693000
2017-05-1814:30291.00291.00289.00290.0012100035117000
2017-05-1814:00289.00291.00289.00290.007800022617000
2017-05-1813:30290.00290.00289.00290.0021900063365000
2017-05-1813:00290.00290.00289.00289.006900020003000
2017-05-1812:30290.00291.00289.00290.0011600033647000
2017-05-1812:0000
2017-05-1811:30290.00290.00290.00290.0050001450000
2017-05-1811:00289.00290.00289.00289.00230006652000
2017-05-1810:30290.00290.00290.00290.008100023490000
2017-05-1810:00288.00290.00288.00290.007200020819000
2017-05-1809:30293.00293.00288.00289.0020200058615000
2017-05-1809:00288.00292.00287.00292.00521000150584000
2017-05-1715:00296.00296.00296.00296.004700013912000
2017-05-1714:30296.00297.00296.00296.0013400039734000
2017-05-1714:00297.00297.00296.00296.004900014536000
2017-05-1713:30297.00298.00296.00297.0014900044219000
2017-05-1713:00297.00298.00296.00297.0013900041260000
2017-05-1712:30299.00299.00296.00297.0025400075530000
2017-05-1712:0000
2017-05-1711:3000
2017-05-1711:00299.00299.00299.00299.004200012558000
2017-05-1710:30300.00300.00299.00299.0090002695000
2017-05-1710:00300.00300.00299.00300.009600028797000
2017-05-1709:30299.00300.00298.00299.0016900050470000
2017-05-1709:00300.00300.00296.00299.0020100059952000
2017-05-1615:00300.00300.00300.00300.00330009900000
2017-05-1614:30300.00301.00299.00301.0016900050645000
2017-05-1614:00301.00301.00300.00300.005200015604000
2017-05-1613:30300.00301.00300.00301.0090002708000
2017-05-1613:00300.00301.00300.00300.004400013233000
2017-05-1612:30299.00301.00299.00300.003700011104000
2017-05-1612:0000
2017-05-1611:3000
2017-05-1611:00300.00302.00300.00301.008300024949000
2017-05-1610:30299.00300.00298.00299.007400022133000
2017-05-1610:00301.00301.00298.00300.008400025162000
2017-05-1609:30302.00302.00300.00301.003500010544000
2017-05-1609:00301.00302.00300.00302.008400025306000
2017-05-1515:00299.00299.00299.00299.003500010465000
2017-05-1514:30299.00300.00298.00299.0010700031994000
2017-05-1514:00298.00299.00298.00298.004000011932000
2017-05-1513:30298.00299.00298.00298.004700014007000
2017-05-1513:00297.00299.00297.00299.007500022356000
2017-05-1512:30295.00297.00295.00297.0014100041795000
2017-05-1512:0000
2017-05-1511:30296.00296.00296.00296.002000592000
2017-05-1511:00298.00299.00295.00296.00397000117833000
2017-05-1510:30299.00300.00298.00298.004800014348000
2017-05-1510:00300.00301.00299.00300.0010000029983000
2017-05-1509:30299.00300.00298.00299.004900014645000
2017-05-1509:00298.00300.00298.00298.0017000050807000
2017-05-1215:00301.00301.00301.00301.006900020769000
2017-05-1214:30300.00302.00300.00302.0025500076805000
2017-05-1214:00300.00301.00299.00300.0016400049195000
2017-05-1213:30301.00301.00298.00300.00540000161639000
2017-05-1213:00303.00303.00301.00301.0013400040396000
2017-05-1212:30305.00305.00301.00303.0023900072285000
2017-05-1212:0000
2017-05-1211:30305.00305.00305.00305.0040001220000
2017-05-1211:00303.00305.00303.00304.007600023075000
2017-05-1210:30304.00306.00304.00304.0011200034142000
2017-05-1210:00304.00304.00302.00303.0010000030332000
2017-05-1209:30304.00304.00302.00304.0015600047253000
2017-05-1209:00307.00308.00303.00305.0020800063562000
2017-05-1115:00308.00308.00308.00308.004600014168000
2017-05-1114:30310.00310.00307.00308.0019600060554000
2017-05-1114:00309.00310.00308.00309.0019000058688000
2017-05-1113:30309.00310.00308.00309.008900027512000
2017-05-1113:00308.00310.00308.00309.0012100037390000
2017-05-1112:30308.00309.00308.00308.0015500047754000
2017-05-1112:0000
2017-05-1111:3000
2017-05-1111:00308.00309.00308.00308.009700029956000
2017-05-1110:30310.00310.00308.00308.0018200056171000
2017-05-1110:00308.00311.00308.00311.0018200056226000
2017-05-1109:30310.00310.00306.00307.0013300040907000
2017-05-1109:00310.00311.00309.00309.0023400072486000
2017-05-1015:00310.00310.00310.00310.008700026970000
2017-05-1014:30308.00310.00308.00310.00365000112772000
2017-05-1014:00306.00308.00306.00307.0013600041778000
2017-05-1013:30304.00307.00304.00307.009800029961000
2017-05-1013:00305.00305.00304.00304.0011000033493000
2017-05-1012:30306.00306.00304.00304.0018800057431000
2017-05-1012:0000
2017-05-1011:30307.00307.00307.00307.0070002149000
2017-05-1011:00307.00308.00306.00308.009200028249000
2017-05-1010:30305.00307.00305.00307.009900030258000
2017-05-1010:00305.00309.00304.00306.0031400096333000
2017-05-1009:30304.00305.00303.00305.0011000033507000
2017-05-1009:00302.00306.00302.00305.0030500092689000
2017-05-0915:00300.00300.00300.00300.0011200033600000
2017-05-0914:30301.00302.00300.00300.0016600049984000
2017-05-0914:00302.00303.00302.00302.007800023566000
2017-05-0913:30302.00302.00300.00302.0023700071377000
2017-05-0913:00302.00302.00301.00301.005600016906000
2017-05-0912:30303.00303.00300.00302.0020500061817000
2017-05-0912:0000
2017-05-0911:3000
2017-05-0911:00304.00304.00301.00303.0025200076241000
2017-05-0910:30304.00304.00303.00304.00150004552000
2017-05-0910:00304.00305.00303.00304.009100027662000
2017-05-0909:30305.00305.00303.00304.0017100051952000
2017-05-0909:00308.00309.00305.00305.0026000079739000
2017-05-0815:00308.00308.00308.00308.005700017556000
2017-05-0814:30308.00309.00308.00308.0023200071616000
2017-05-0814:00307.00309.00307.00308.0010900033582000
2017-05-0813:30307.00308.00307.00307.00220006757000
2017-05-0813:00307.00308.00307.00307.004600014135000
2017-05-0812:30307.00307.00307.00307.0016700051269000
2017-05-0812:0000
2017-05-0811:30306.00306.00306.00306.003000918000
2017-05-0811:00306.00307.00306.00306.006600020220000
2017-05-0810:30305.00308.00305.00306.0013700041990000
2017-05-0810:00306.00306.00305.00305.00260007935000
2017-05-0809:30304.00308.00304.00306.0021500065807000
2017-05-0809:00305.00305.00302.00304.0029900090993000
2017-05-0215:00298.00298.00298.00298.0013300039634000
2017-05-0214:30299.00299.00298.00298.0023000068621000
2017-05-0214:00299.00300.00298.00299.0021400063969000
2017-05-0213:30302.00303.00298.00299.00552000165518000
2017-05-0213:00303.00304.00301.00302.00378000114435000
2017-05-0212:30304.00305.00303.00303.0012700038597000
2017-05-0212:0000
2017-05-0211:3000
2017-05-0211:00304.00305.00304.00304.0015400046817000
2017-05-0210:30305.00306.00304.00305.0010600032329000
2017-05-0210:00304.00305.00304.00305.009200028037000
2017-05-0209:30304.00305.00303.00304.0013600041342000
2017-05-0209:00303.00306.00303.00304.0024200073610000
2017-05-0115:00303.00303.00303.00303.005400016362000
2017-05-0114:30303.00304.00303.00304.0018800057091000
2017-05-0114:00304.00304.00303.00303.0018700056700000
2017-05-0113:30305.00305.00304.00305.008600026165000
2017-05-0113:00303.00305.00303.00304.009700029481000
2017-05-0112:30305.00305.00303.00304.0015300046568000
2017-05-0112:0000
2017-05-0111:30305.00305.00305.00305.0040001220000
2017-05-0111:00307.00307.00304.00304.008300025304000
2017-05-0110:30306.00308.00305.00307.008800026950000
2017-05-0110:00303.00307.00303.00305.0013700041817000
2017-05-0109:30302.00305.00301.00303.0023200070401000
2017-05-0109:00300.00305.00297.00302.00840000252390000
2017-04-2815:00314.00314.00314.00314.006400020096000
2017-04-2814:30316.00317.00315.00315.0010900034394000
2017-04-2814:00314.00316.00314.00316.003700011658000
2017-04-2813:30315.00316.00314.00315.005100016062000
2017-04-2813:00315.00316.00314.00316.006400020162000
2017-04-2812:30316.00316.00314.00314.0011100035013000
2017-04-2812:0000
2017-04-2811:30315.00315.00315.00315.003000945000
2017-04-2811:00316.00317.00315.00315.0013900043898000
2017-04-2810:30315.00316.00314.00316.0013600042871000
2017-04-2810:00316.00316.00315.00316.00250007888000
2017-04-2809:30317.00317.00316.00316.008000025286000
2017-04-2809:00318.00319.00316.00317.0015500049264000
2017-04-2715:00318.00318.00318.00318.006400020352000
2017-04-2714:30318.00319.00318.00318.0014900047406000
2017-04-2714:00318.00319.00318.00318.0020000063612000
2017-04-2713:30316.00319.00316.00319.0016900053612000
2017-04-2713:00316.00317.00316.00317.005600017699000
2017-04-2712:30314.00317.00314.00316.0017200054275000
2017-04-2712:0000
2017-04-2711:3000
2017-04-2711:00313.00315.00313.00315.00260008153000
2017-04-2710:30314.00315.00313.00313.008800027670000
2017-04-2710:00314.00315.00313.00313.0013600042803000
2017-04-2709:30312.00315.00312.00314.009400029477000
2017-04-2709:00311.00313.00310.00313.0013300041429000
2017-04-2615:00314.00314.00314.00314.007000021980000
2017-04-2614:30314.00315.00314.00315.0015000047118000
2017-04-2614:00314.00314.00313.00314.0012700039839000
2017-04-2613:30312.00314.00312.00313.008200025667000
2017-04-2613:00311.00312.00311.00312.005500017152000
2017-04-2612:30312.00313.00310.00312.0016100050164000
2017-04-2612:0000
2017-04-2611:30313.00313.00313.00313.003000939000
2017-04-2611:00314.00314.00313.00313.006200019432000
2017-04-2610:30314.00314.00312.00314.0012700039808000
2017-04-2610:00316.00316.00314.00315.0014800046666000
2017-04-2609:30314.00316.00313.00316.0020100063312000
2017-04-2609:00315.00316.00312.00314.0026100082005000
2017-04-2515:00311.00311.00311.00311.005300016483000
2017-04-2514:30311.00314.00311.00312.00354000110663000
2017-04-2514:00310.00311.00309.00311.009900030687000
2017-04-2513:30309.00310.00309.00309.007300022618000
2017-04-2513:00308.00310.00308.00309.006200019144000
2017-04-2512:30308.00310.00308.00308.0024900076761000
2017-04-2512:0000
2017-04-2511:30311.00311.00311.00311.0050001555000
2017-04-2511:00309.00311.00309.00310.0013200040860000
2017-04-2510:30309.00309.00308.00309.007600023446000
2017-04-2510:00309.00309.00307.00309.009900030505000
2017-04-2509:30311.00311.00306.00309.0025900079915000
2017-04-2509:00309.00313.00308.00311.0024900077455000
2017-04-2415:00307.00307.00307.00307.007900024253000
2017-04-2414:30310.00310.00306.00308.0020100061849000
2017-04-2414:00309.00311.00308.00309.0014400044542000
2017-04-2413:30306.00309.00306.00308.0011500035418000
2017-04-2413:00308.00308.00306.00307.0023300071644000
2017-04-2412:30311.00312.00308.00308.0019400060102000
2017-04-2412:0000
2017-04-2411:30311.00311.00311.00311.0060001866000
2017-04-2411:00312.00312.00310.00311.007800024227000
2017-04-2410:30312.00312.00309.00311.0015500048189000
2017-04-2410:00312.00314.00312.00312.004400013751000
2017-04-2409:30316.00316.00312.00313.0020200063282000
2017-04-2409:00318.00319.00312.00315.00508000160589000
2017-04-2115:00315.00315.00315.00315.0010000031500000
2017-04-2114:30317.00318.00315.00316.00442000140173000
2017-04-2114:00315.00317.00315.00317.0029100092034000
2017-04-2113:30316.00316.00315.00315.0013200041682000
2017-04-2113:00315.00316.00315.00316.0026600083919000
2017-04-2112:30314.00314.00313.00314.0011600036421000
2017-04-2112:0000
2017-04-2111:30313.00313.00313.00313.001000313000
2017-04-2111:00314.00315.00313.00315.0016000050244000
2017-04-2110:30314.00315.00313.00314.005900018532000
2017-04-2110:00314.00315.00313.00314.0017400054638000
2017-04-2109:30313.00315.00312.00314.0015600048907000
2017-04-2109:00313.00316.00311.00314.00914000286721000
2017-04-2015:00301.00301.00301.00301.008200024682000
2017-04-2014:30303.00304.00302.00302.0010500031791000
2017-04-2014:00305.00305.00302.00303.0014800044915000
2017-04-2013:30306.00306.00304.00305.0018800057345000
2017-04-2013:00307.00308.00306.00306.0011000033700000
2017-04-2012:30307.00308.00306.00307.0011700035902000
2017-04-2012:0000
2017-04-2011:30307.00307.00307.00307.0090002763000
2017-04-2011:00308.00309.00307.00307.006500019981000
2017-04-2010:30307.00309.00307.00308.006500020023000
2017-04-2010:00306.00308.00306.00307.008400025813000
2017-04-2009:30308.00309.00305.00305.0017300053284000
2017-04-2009:00306.00307.00305.00307.00369000113020000
2017-04-1915:00306.00306.00306.00306.006400019584000
2017-04-1914:30307.00309.00306.00307.00362000111413000
2017-04-1914:00302.00308.00302.00307.00487000148350000
2017-04-1913:30302.00303.00302.00303.0011700035345000
2017-04-1913:00302.00303.00301.00302.0010000030203000
2017-04-1912:30301.00302.00301.00302.004800014453000
2017-04-1912:0000
2017-04-1911:30301.00301.00301.00301.0050001505000
2017-04-1911:00301.00303.00300.00301.0016300049119000
2017-04-1910:30301.00301.00300.00301.006000018054000
2017-04-1910:00302.00303.00301.00301.0015100045590000
2017-04-1909:30299.00302.00299.00301.0024400073309000
2017-04-1909:00295.00299.00294.00299.0029000086068000

   ※ 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