[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 
2017-04-2515:00311.00311.00311.00311.005300016483000
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
2017-04-1815:00295.00295.00295.00295.006600019470000
2017-04-1814:30294.00297.00294.00295.0013700040532000
2017-04-1814:00296.00296.00294.00294.009300027446000
2017-04-1813:30295.00295.00294.00295.003800011209000
2017-04-1813:00295.00295.00294.00295.004700013862000
2017-04-1812:30296.00296.00293.00295.0020700061051000
2017-04-1812:0000
2017-04-1811:30297.00297.00297.00297.0040001188000
2017-04-1811:00296.00297.00295.00297.008800026053000
2017-04-1810:30297.00298.00296.00297.008700025839000
2017-04-1810:00296.00297.00296.00297.008100023980000
2017-04-1809:30296.00297.00295.00296.0018100053635000
2017-04-1809:00294.00296.00294.00296.00371000109341000
2017-04-1715:00289.00289.00289.00289.004100011849000
2017-04-1714:30289.00289.00288.00288.0012200035159000
2017-04-1714:00288.00289.00288.00289.005800016748000
2017-04-1713:30289.00289.00287.00288.0011500033155000
2017-04-1713:00289.00289.00289.00289.00230006647000
2017-04-1712:30289.00290.00288.00289.0015400044516000
2017-04-1712:0000
2017-04-1711:3000
2017-04-1711:00288.00288.00287.00288.005400015547000
2017-04-1710:30290.00290.00288.00288.005400015589000
2017-04-1710:00290.00291.00289.00290.0012500036277000
2017-04-1709:30290.00291.00289.00290.0011100032187000
2017-04-1709:00287.00294.00287.00290.0020600059627000
2017-04-1415:00289.00289.00289.00289.0014700042483000
2017-04-1414:30287.00289.00285.00289.0029700085261000
2017-04-1414:00289.00289.00287.00287.0026800077324000
2017-04-1413:30290.00291.00289.00289.0015200043989000
2017-04-1413:00288.00290.00288.00290.0032900095178000
2017-04-1412:30285.00288.00284.00288.0034500098560000
2017-04-1412:0000
2017-04-1411:3000
2017-04-1411:00289.00289.00285.00286.0021100060460000
2017-04-1410:30290.00290.00288.00288.006100017622000
2017-04-1410:00288.00290.00288.00290.004600013299000
2017-04-1409:30287.00289.00287.00288.005500015839000
2017-04-1409:00289.00292.00287.00287.0023300067383000
2017-04-1315:00289.00289.00289.00289.006400018496000
2017-04-1314:30287.00289.00286.00289.0026900077469000
2017-04-1314:00285.00288.00285.00288.0017700050630000
2017-04-1313:30285.00286.00285.00286.0070001996000
2017-04-1313:00285.00286.00285.00285.005900016818000
2017-04-1312:30284.00285.00284.00285.0013000036956000
2017-04-1312:0000
2017-04-1311:3000
2017-04-1311:00286.00286.00284.00285.006000017098000
2017-04-1310:30285.00287.00285.00286.0012400035455000
2017-04-1310:00284.00285.00283.00285.0010300029232000
2017-04-1309:30287.00287.00284.00284.0014700041989000
2017-04-1309:00282.00287.00281.00286.00377000107079000
2017-04-1215:00290.00290.00290.00290.009200026680000
2017-04-1214:30287.00290.00287.00290.00368000106070000
2017-04-1214:00287.00288.00287.00287.0022800065541000
2017-04-1213:30288.00289.00287.00288.0015800045511000
2017-04-1213:00287.00287.00286.00287.0019700056519000
2017-04-1212:30288.00289.00284.00287.00482000137952000
2017-04-1212:0000
2017-04-1211:30288.00288.00288.00288.00100002880000
2017-04-1211:00288.00289.00288.00288.005500015870000
2017-04-1210:30288.00290.00288.00289.008500024566000
2017-04-1210:00293.00293.00288.00288.00538000156067000
2017-04-1209:30292.00294.00292.00293.0013200038654000
2017-04-1209:00293.00296.00293.00293.00399000117330000
2017-04-1115:00298.00298.00298.00298.008800026224000
2017-04-1114:30297.00298.00297.00297.0024800073784000
2017-04-1114:00296.00298.00296.00297.0018300054409000
2017-04-1113:30297.00297.00296.00296.008000023754000
2017-04-1113:00298.00298.00297.00297.009500028248000
2017-04-1112:30296.00297.00296.00297.0014200042158000
2017-04-1112:0000
2017-04-1111:30296.00296.00296.00296.002000592000
2017-04-1111:00297.00297.00294.00296.0012200036050000
2017-04-1110:30298.00298.00298.00298.0050001490000
2017-04-1110:00298.00298.00297.00298.0018600055331000
2017-04-1109:30293.00298.00293.00297.0020900061875000
2017-04-1109:00299.00301.00293.00293.00740000219203000
2017-04-1015:00299.00299.00299.00299.004000011960000
2017-04-1014:30301.00301.00298.00299.00356000106549000
2017-04-1014:00301.00301.00300.00301.008100024380000
2017-04-1013:30301.00302.00300.00300.007000021069000
2017-04-1013:00301.00302.00300.00301.0010800032527000
2017-04-1012:30301.00301.00300.00300.0016100048387000
2017-04-1012:0000
2017-04-1011:30301.00301.00301.00301.001000301000
2017-04-1011:00301.00301.00299.00300.006300018915000
2017-04-1010:30301.00302.00300.00301.009600028881000
2017-04-1010:00300.00302.00300.00302.005700017150000
2017-04-1009:30301.00302.00298.00301.0019800059437000
2017-04-1009:00303.00305.00297.00301.00488000146716000
2017-04-0715:00301.00301.00301.00301.009300027993000
2017-04-0714:30303.00303.00300.00301.00374000112908000
2017-04-0714:00302.00303.00301.00302.0014400043421000
2017-04-0713:30302.00303.00302.00302.009100027529000
2017-04-0713:00304.00304.00302.00302.0014100042772000
2017-04-0712:30301.00304.00299.00303.00333000100149000
2017-04-0712:0000
2017-04-0711:30301.00301.00301.00301.003000903000
2017-04-0711:00303.00303.00298.00301.00441000132573000
2017-04-0710:30305.00307.00302.00302.00349000106156000
2017-04-0710:00308.00310.00304.00305.0032000098205000
2017-04-0709:30308.00309.00308.00309.006800020958000
2017-04-0709:00306.00310.00304.00308.00404000124141000
2017-04-0615:00302.00302.00302.00302.007300022046000
2017-04-0614:30304.00304.00302.00302.00406000122798000
2017-04-0614:00304.00305.00303.00304.0018200055418000
2017-04-0613:30302.00305.00302.00304.0011900036155000
2017-04-0613:00303.00305.00303.00304.0019100057937000
2017-04-0612:30305.00306.00303.00303.0030700093391000
2017-04-0612:0000
2017-04-0611:3000
2017-04-0611:00309.00309.00304.00306.0030300092691000
2017-04-0610:30308.00309.00308.00309.008400025909000
2017-04-0610:00308.00311.00308.00309.0015900049232000
2017-04-0609:30306.00309.00306.00309.0023100070978000
2017-04-0609:00313.00313.00305.00306.00609000187972000
2017-04-0515:00313.00313.00313.00313.0010200031926000
2017-04-0514:30313.00314.00312.00314.00375000117472000
2017-04-0514:00314.00314.00312.00312.0015300047804000
2017-04-0513:30312.00314.00311.00314.0011600036252000
2017-04-0513:00311.00312.00310.00311.0016200050276000
2017-04-0512:30313.00313.00310.00311.0025000077832000
2017-04-0512:0000
2017-04-0511:30313.00313.00313.00313.002000626000
2017-04-0511:00311.00314.00311.00314.0015700049035000
2017-04-0510:30313.00314.00311.00311.0010900033988000
2017-04-0510:00313.00314.00309.00313.00422000131249000
2017-04-0509:30316.00318.00313.00314.0022600071148000
2017-04-0509:00317.00320.00315.00317.0028300089880000
2017-04-0415:00317.00317.00317.00317.0015600049452000
2017-04-0414:30316.00317.00314.00316.00694000218898000
2017-04-0414:00314.00316.00314.00316.0028400089590000
2017-04-0413:30313.00315.00312.00314.00368000115486000
2017-04-0413:00314.00314.00311.00314.00502000157003000
2017-04-0412:30325.00325.00314.00314.00893000284932000
2017-04-0412:0000
2017-04-0411:3000
2017-04-0411:00328.00328.00325.00325.0014800048323000
2017-04-0410:30330.00331.00328.00328.0017700058217000
2017-04-0410:00330.00333.00329.00331.0024000079347000
2017-04-0409:30327.00330.00325.00330.0022800074777000
2017-04-0409:00332.00332.00324.00326.00647000211986000
2017-04-0315:00329.00329.00329.00329.0022700074683000
2017-04-0314:30332.00333.00329.00330.00684000226611000
2017-04-0314:00331.00333.00329.00332.00535000176955000
2017-04-0313:30333.00334.00332.00332.0018900062872000
2017-04-0313:00335.00335.00332.00332.0024600082090000
2017-04-0312:30338.00338.00335.00335.0029100097993000
2017-04-0312:0000
2017-04-0311:30337.00337.00337.00337.0040001348000
2017-04-0311:00337.00337.00335.00337.009800032974000
2017-04-0310:30336.00336.00333.00336.00454000151915000
2017-04-0310:00339.00339.00335.00336.00438000147261000
2017-04-0309:30341.00342.00338.00339.00311000105673000
2017-04-0309:00339.00346.00338.00341.001124000383861000
2017-03-3115:00334.00334.00334.00334.0014700049098000
2017-03-3114:30340.00340.00334.00335.00956000322094000
2017-03-3114:00344.00344.00339.00341.00670000228751000
2017-03-3113:30345.00345.00343.00345.00431000148349000
2017-03-3113:00347.00347.00344.00344.00366000126237000
2017-03-3112:30343.00347.00342.00346.00564000194337000
2017-03-3112:0000
2017-03-3111:30343.00343.00343.00343.0030001029000
2017-03-3111:00344.00345.00342.00343.00304000104437000
2017-03-3110:30343.00346.00342.00344.00804000277014000
2017-03-3110:00343.00344.00342.00343.00325000111413000
2017-03-3109:30339.00344.00339.00343.001052000360260000
2017-03-3109:00337.00342.00335.00340.001086000368389000
2017-03-3015:00331.00331.00331.00331.007200023832000
2017-03-3014:30332.00333.00331.00332.0019800065729000
2017-03-3014:00335.00335.00331.00331.00320000106484000
2017-03-3013:30334.00336.00334.00335.0015900053307000
2017-03-3013:00335.00336.00334.00335.0016400054865000
2017-03-3012:30333.00335.00333.00335.0023300077882000
2017-03-3012:0000
2017-03-3011:30335.00335.00335.00335.00140004690000
2017-03-3011:00335.00336.00334.00334.0012300041184000
2017-03-3010:30333.00336.00333.00335.00332000111095000
2017-03-3010:00333.00335.00332.00332.0020800069441000
2017-03-3009:30329.00333.00329.00333.0023200077015000
2017-03-3009:00334.00335.00329.00330.00681000226271000
2017-03-2915:00336.00336.00336.00336.0011400038304000
2017-03-2914:30336.00337.00335.00336.00651000218685000
2017-03-2914:00336.00337.00335.00336.0026500089055000
2017-03-2913:30334.00336.00334.00336.0012400041551000
2017-03-2913:00335.00336.00333.00334.0024000080273000
2017-03-2912:30335.00335.00333.00334.0026100087343000
2017-03-2912:0000
2017-03-2911:30335.00335.00335.00335.001000335000
2017-03-2911:00334.00338.00333.00335.00474000159121000
2017-03-2910:30334.00335.00333.00335.0026300087781000
2017-03-2910:00334.00336.00332.00334.00717000239546000
2017-03-2909:30336.00339.00335.00335.001173000395396000
2017-03-2909:00327.00337.00325.00335.002009000664109000
2017-03-2815:00320.00320.00320.00320.007200023040000
2017-03-2814:30319.00320.00319.00320.0010400033189000
2017-03-2814:00319.00320.00318.00319.009000028696000
2017-03-2813:30320.00321.00318.00319.0023100073691000
2017-03-2813:00322.00323.00320.00320.0026100083794000
2017-03-2812:30323.00323.00320.00322.0019200061812000
2017-03-2812:0000
2017-03-2811:30322.00322.00322.00322.001000322000
2017-03-2811:00322.00322.00321.00322.007600024469000
2017-03-2810:30321.00323.00321.00322.0018300058925000
2017-03-2810:00321.00322.00320.00322.0021800069963000
2017-03-2809:30322.00322.00319.00321.0019100061137000
2017-03-2809:00320.00323.00319.00322.00409000131275000
2017-03-2715:00318.00318.00318.00318.008500027030000
2017-03-2714:30319.00319.00317.00318.0016200051510000
2017-03-2714:00317.00319.00316.00319.0016000050794000
2017-03-2713:30318.00319.00316.00317.0022900072709000
2017-03-2713:00319.00320.00318.00318.0012900041156000
2017-03-2712:30319.00320.00318.00319.0015400049124000
2017-03-2712:0000
2017-03-2711:30318.00318.00318.00318.002000636000
2017-03-2711:00317.00318.00316.00318.005900018703000
2017-03-2710:30317.00319.00316.00317.0017500055629000
2017-03-2710:00319.00319.00315.00317.0025300080228000
2017-03-2709:30319.00321.00318.00319.0015800050506000
2017-03-2709:00322.00322.00317.00319.00562000179741000
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

   ※ 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