[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 
2017-01-1715:00304.00304.00304.00304.0024300073872000
2017-01-1714:30303.00305.00300.00304.001462000441880000
2017-01-1714:00304.00305.00302.00303.00547000165786000
2017-01-1713:30308.00308.00302.00305.00916000278624000
2017-01-1713:00313.00314.00303.00308.001717000528558000
2017-01-1712:30315.00316.00311.00313.00805000252472000
2017-01-1712:0000
2017-01-1711:3000
2017-01-1711:00318.00319.00315.00315.0025500080824000
2017-01-1710:30321.00321.00316.00319.00494000157147000
2017-01-1710:00319.00323.00314.00321.00974000311382000
2017-01-1709:30315.00320.00310.00319.001336000419465000
2017-01-1709:00325.00326.00311.00315.002495000794515000
2017-01-1615:00325.00325.00325.00325.0025100081575000
2017-01-1614:30324.00327.00323.00325.001253000407067000
2017-01-1614:00330.00331.00323.00325.001212000395121000
2017-01-1613:30325.00333.00324.00330.001151000377639000
2017-01-1613:00326.00327.00322.00325.001204000390092000
2017-01-1612:30325.00331.00325.00326.001117000365836000
2017-01-1612:0000
2017-01-1611:30324.00324.00324.00324.0080002592000
2017-01-1611:00331.00333.00322.00324.001989000650467000
2017-01-1610:30330.00336.00328.00331.001624000537995000
2017-01-1610:00339.00342.00325.00330.0038410001274260000
2017-01-1609:30345.00346.00336.00340.0034320001167364000
2017-01-1609:00326.00356.00321.00345.00124060004234416000
2017-01-1315:00333.00333.00333.00333.00735000244755000
2017-01-1314:30333.00338.00332.00334.0058340001955034000
2017-01-1314:00329.00335.00326.00332.0030930001024496000
2017-01-1313:30323.00333.00322.00328.0061970002033285000
2017-01-1313:00320.00323.00318.00321.001094000350728000
2017-01-1312:30318.00326.00317.00320.0043970001416698000
2017-01-1312:0000
2017-01-1311:30318.00318.00318.00318.006700021306000
2017-01-1311:00321.00321.00315.00317.0042280001344072000
2017-01-1310:30313.00329.00311.00321.00102930003316664000
2017-01-1310:00302.00314.00302.00313.002704000834218000
2017-01-1309:30303.00303.00297.00301.001874000562633000
2017-01-1309:00306.00309.00300.00304.0036920001124732000
2017-01-1215:00309.00309.00309.00309.001362000420858000
2017-01-1214:30309.00313.00305.00310.0077840002406098000
2017-01-1214:00308.00313.00305.00308.0043930001358524000
2017-01-1213:30308.00309.00303.00307.0041440001267335000
2017-01-1213:00312.00316.00306.00309.0058620001817236000
2017-01-1212:30321.00328.00309.00312.00208640006638282000
2017-01-1212:0000
2017-01-1211:30302.00302.00302.00302.008800026576000
2017-01-1211:00302.00306.00297.00302.00111290003351370000
2017-01-1210:30310.00319.00295.00302.00268420008192395000
2017-01-1210:00300.00315.00298.00309.00217380006712164000
2017-01-1209:30281.00301.00280.00300.00137780004033235000
2017-01-1209:00284.00286.00276.00281.00132760003741628000
2017-01-1115:00282.00282.00282.00282.00665000187530000
2017-01-1114:30278.00286.00276.00281.0079230002234098000
2017-01-1114:00276.00282.00273.00277.0074450002068082000
2017-01-1113:30274.00278.00271.00276.00103850002853909000
2017-01-1113:00274.00280.00269.00275.00168190004610528000
2017-01-1112:30296.00297.00272.00274.00246690007022514000
2017-01-1112:0000
2017-01-1111:30303.00303.00303.00303.00210006363000
2017-01-1111:00305.00311.00300.00303.00110320003402522000
2017-01-1110:30311.00311.00293.00306.00165530005003190000
2017-01-1110:00311.00311.00311.00311.0071050002209655000
2017-01-1109:3000
2017-01-1109:0000
2017-01-1015:00231.00231.00231.00231.004400010164000
2017-01-1014:30231.00233.00231.00231.006900016005000
2017-01-1014:00231.00232.00230.00231.00230005314000
2017-01-1013:30231.00231.00230.00231.00270006234000
2017-01-1013:00231.00231.00230.00231.004900011315000
2017-01-1012:30233.00233.00231.00231.0013900032269000
2017-01-1012:0000
2017-01-1011:3000
2017-01-1011:00233.00234.00232.00233.00320007455000
2017-01-1010:30232.00233.00232.00233.00350008147000
2017-01-1010:00231.00232.00231.00232.004800011107000
2017-01-1009:30232.00232.00230.00230.00270006238000
2017-01-1009:00232.00232.00229.00232.0015100034905000
2017-01-0615:00232.00232.00232.00232.005100011832000
2017-01-0614:30233.00233.00231.00233.0025600059356000
2017-01-0614:00232.00233.00232.00233.00270006278000
2017-01-0613:30233.00233.00230.00232.0021300049347000
2017-01-0613:00234.00234.00233.00233.00120002802000
2017-01-0612:30234.00234.00234.00234.0010800025272000
2017-01-0612:0000
2017-01-0611:3000
2017-01-0611:00234.00235.00234.00235.0060001406000
2017-01-0610:30236.00236.00234.00235.00270006345000
2017-01-0610:00234.00236.00234.00236.006600015534000
2017-01-0609:30234.00234.00233.00233.00310007252000
2017-01-0609:00234.00234.00232.00233.0014200033153000
2017-01-0515:00237.00237.00237.00237.004500010665000
2017-01-0514:30236.00237.00235.00236.0011100026211000
2017-01-0514:00236.00236.00236.00236.00360008496000
2017-01-0513:30236.00236.00235.00236.00170004011000
2017-01-0513:00235.00236.00235.00236.0011700027574000
2017-01-0512:30235.00235.00234.00235.0014700034543000
2017-01-0512:0000
2017-01-0511:30236.00236.00236.00236.002000472000
2017-01-0511:00236.00236.00235.00235.004000941000
2017-01-0510:30235.00236.00235.00236.0011100026163000
2017-01-0510:00233.00235.00233.00235.009400022015000
2017-01-0509:30236.00236.00233.00233.0017400040757000
2017-01-0509:00235.00237.00234.00235.0016200038126000
2017-01-0415:00235.00235.00235.00235.007100016685000
2017-01-0414:30235.00235.00234.00235.00260006096000
2017-01-0414:00234.00235.00234.00235.008000018743000
2017-01-0413:30233.00234.00233.00233.00200004671000
2017-01-0413:00233.00234.00233.00233.009000020974000
2017-01-0412:30234.00234.00233.00233.004400010266000
2017-01-0412:0000
2017-01-0411:30234.00234.00234.00234.002000468000
2017-01-0411:00233.00234.00232.00233.005300012349000
2017-01-0410:30233.00233.00232.00233.005400012572000
2017-01-0410:00233.00234.00232.00233.009900023066000
2017-01-0409:30232.00234.00232.00233.00420009783000
2017-01-0409:00231.00233.00230.00233.0019300044696000
2016-12-3015:00227.00227.00227.00227.00440009988000
2016-12-3014:30227.00229.00227.00227.009300021200000
2016-12-3014:00228.00228.00227.00227.0070001594000
2016-12-3013:30229.00229.00227.00227.009100020708000
2016-12-3013:00228.00229.00228.00229.007100016193000
2016-12-3012:30227.00228.00227.00228.007900017957000
2016-12-3012:0000
2016-12-3011:3000
2016-12-3011:00226.00227.00226.00226.00350007912000
2016-12-3010:30226.00226.00225.00226.005300011976000
2016-12-3010:00225.00226.00225.00226.00250005644000
2016-12-3009:30226.00226.00225.00226.008100018301000
2016-12-3009:00223.00226.00222.00225.0021000047000000
2016-12-2915:00223.00223.00223.00223.006800015164000
2016-12-2914:30223.00223.00222.00223.0023700052749000
2016-12-2914:00223.00224.00223.00224.0015700035028000
2016-12-2913:30222.00223.00222.00222.005400012001000
2016-12-2913:00223.00223.00222.00222.007500016690000
2016-12-2912:30224.00224.00222.00224.0028300063073000
2016-12-2912:0000
2016-12-2911:30225.00225.00225.00225.002000450000
2016-12-2911:00226.00226.00224.00225.00240005402000
2016-12-2910:30226.00226.00224.00226.009600021604000
2016-12-2910:00226.00226.00224.00226.0013600030683000
2016-12-2909:30228.00228.00226.00226.0017300039256000
2016-12-2909:00229.00230.00227.00228.0020200046163000
2016-12-2815:00232.00232.00232.00232.00250005800000
2016-12-2814:30232.00232.00231.00232.00170003942000
2016-12-2814:00232.00232.00232.00232.00300006960000
2016-12-2813:30233.00233.00232.00232.005400012555000
2016-12-2813:00231.00233.00231.00232.005600012998000
2016-12-2812:30230.00231.00230.00231.0010900025129000
2016-12-2812:0000
2016-12-2811:3000
2016-12-2811:00230.00231.00230.00230.004600010583000
2016-12-2810:30230.00230.00229.00230.00420009659000
2016-12-2810:00229.00230.00229.00230.006600015149000
2016-12-2809:30228.00230.00228.00229.008600019664000
2016-12-2809:00232.00232.00228.00228.0025500058746000
2016-12-2715:00233.00233.00233.00233.008800020504000
2016-12-2714:30232.00234.00232.00234.0020700048142000
2016-12-2714:00232.00233.00232.00232.006800015792000
2016-12-2713:30233.00233.00232.00233.0012200028329000
2016-12-2713:00233.00234.00232.00232.0010700024933000
2016-12-2712:30234.00234.00233.00234.0019200044852000
2016-12-2712:0000
2016-12-2711:30233.00233.00233.00233.005500012815000
2016-12-2711:00236.00237.00233.00233.0018500043511000
2016-12-2710:30237.00238.00236.00236.005300012561000
2016-12-2710:00237.00238.00237.00237.009300022042000
2016-12-2709:30237.00237.00236.00236.006200014680000
2016-12-2709:00241.00241.00236.00237.0026500063441000
2016-12-2615:00236.00236.00236.00236.00270006372000
2016-12-2614:30237.00237.00235.00236.0010300024309000
2016-12-2614:00236.00237.00236.00236.004600010869000
2016-12-2613:30238.00239.00236.00237.009900023489000
2016-12-2613:00238.00239.00238.00238.0011700027856000
2016-12-2612:30239.00240.00238.00238.0028000066899000
2016-12-2612:0000
2016-12-2611:30238.00238.00238.00238.003000714000
2016-12-2611:00238.00238.00238.00238.00130003094000
2016-12-2610:30238.00238.00237.00238.009400022340000
2016-12-2610:00238.00239.00237.00237.009100021674000
2016-12-2609:30239.00240.00237.00238.006500015509000
2016-12-2609:00236.00240.00236.00240.0032600077516000
2016-12-2215:00236.00236.00236.00236.00320007552000
2016-12-2214:30235.00237.00235.00235.0011900028069000
2016-12-2214:00236.00237.00235.00236.0014600034378000
2016-12-2213:30236.00237.00236.00237.005700013462000
2016-12-2213:00236.00236.00236.00236.006500015340000
2016-12-2212:30236.00236.00233.00235.0010800025373000
2016-12-2212:0000
2016-12-2211:30236.00236.00236.00236.004000944000
2016-12-2211:00233.00236.00233.00236.009500022302000
2016-12-2210:30234.00235.00234.00234.008600020131000
2016-12-2210:00233.00234.00232.00234.007100016582000
2016-12-2209:30231.00234.00231.00233.0015400035775000
2016-12-2209:00235.00235.00231.00231.0025500059425000
2016-12-2115:00238.00238.00238.00238.00370008806000
2016-12-2114:30238.00239.00237.00239.0022600053767000
2016-12-2114:00237.00239.00237.00239.0018100043045000
2016-12-2113:30239.00239.00237.00237.0021600051386000
2016-12-2113:00240.00241.00238.00239.0013800033030000
2016-12-2112:30242.00242.00239.00240.0032700078593000
2016-12-2112:0000
2016-12-2111:3000
2016-12-2111:00243.00243.00241.00241.008600020826000
2016-12-2110:30241.00243.00241.00243.0011000026583000
2016-12-2110:00242.00243.00241.00241.006600015971000
2016-12-2109:30241.00243.00241.00241.004700011367000
2016-12-2109:00242.00243.00241.00242.0018300044224000
2016-12-2015:00242.00242.00242.00242.004200010164000
2016-12-2014:30242.00242.00240.00242.0018900045577000
2016-12-2014:00243.00243.00241.00242.005800014031000
2016-12-2013:30242.00243.00242.00243.006600015973000
2016-12-2013:00241.00242.00240.00242.009800023669000
2016-12-2012:30241.00241.00240.00241.0016700040230000
2016-12-2012:0000
2016-12-2011:30241.00241.00241.00241.003000723000
2016-12-2011:00242.00242.00241.00242.007000016935000
2016-12-2010:30245.00246.00242.00242.0015800038537000
2016-12-2010:00246.00246.00245.00245.00270006631000
2016-12-2009:30247.00247.00246.00246.0010000024658000
2016-12-2009:00246.00246.00245.00246.0024500060151000
2016-12-1915:00246.00246.00246.00246.00370009102000
2016-12-1914:30246.00247.00246.00247.005700014061000
2016-12-1914:00246.00248.00246.00247.0017400042878000
2016-12-1913:30247.00247.00247.00247.005900014573000
2016-12-1913:00248.00248.00245.00247.0023300057491000
2016-12-1912:30249.00249.00248.00249.00350008713000
2016-12-1912:0000
2016-12-1911:3000
2016-12-1911:00248.00249.00248.00249.0010000024826000
2016-12-1910:30248.00249.00247.00249.0023800058901000
2016-12-1910:00249.00249.00247.00248.0019700048866000
2016-12-1909:30249.00251.00249.00249.0010100025183000
2016-12-1909:00252.00252.00249.00249.00435000108951000
2016-12-1615:00253.00253.00253.00253.006600016698000
2016-12-1614:30253.00255.00253.00253.0023100058654000
2016-12-1614:00252.00254.00252.00254.009000022786000
2016-12-1613:30252.00252.00251.00252.006200015623000
2016-12-1613:00253.00253.00252.00252.0040001009000
2016-12-1612:30252.00254.00252.00253.0010200025788000
2016-12-1612:0000
2016-12-1611:30253.00253.00253.00253.001000253000
2016-12-1611:00253.00253.00252.00253.006500016436000
2016-12-1610:30252.00254.00252.00253.0013200033379000
2016-12-1610:00252.00252.00251.00251.009400023611000
2016-12-1609:30253.00253.00252.00252.009700024537000
2016-12-1609:00252.00254.00252.00254.0029300074170000
2016-12-1515:00250.00250.00250.00250.004100010250000
2016-12-1514:30252.00252.00249.00250.0026800067067000
2016-12-1514:00251.00252.00251.00252.009100022928000
2016-12-1513:30251.00252.00251.00251.007900019842000
2016-12-1513:00251.00251.00251.00251.005100012801000
2016-12-1512:30252.00252.00251.00251.0017000042793000
2016-12-1512:0000
2016-12-1511:30251.00251.00251.00251.002000502000
2016-12-1511:00253.00253.00251.00252.005700014363000
2016-12-1510:30251.00253.00251.00253.004700011844000
2016-12-1510:00251.00251.00250.00251.006300015809000
2016-12-1509:30253.00253.00250.00250.0010600026649000
2016-12-1509:00253.00255.00252.00252.0021200053775000
2016-12-1415:00253.00253.00253.00253.00330008349000
2016-12-1414:30254.00254.00252.00253.0011400028844000
2016-12-1414:00254.00254.00253.00254.00130003295000
2016-12-1413:30254.00254.00253.00254.006800017239000
2016-12-1413:00253.00255.00253.00254.0012200030980000
2016-12-1412:30253.00254.00253.00253.00320008100000
2016-12-1412:0000
2016-12-1411:30253.00253.00253.00253.0080002024000
2016-12-1411:00253.00253.00252.00253.008600021748000
2016-12-1410:30251.00252.00251.00252.004300010826000
2016-12-1410:00251.00251.00250.00251.004300010792000
2016-12-1409:30252.00252.00251.00251.008600021623000
2016-12-1409:00253.00254.00251.00253.0026200066175000
2016-12-1315:00251.00251.00251.00251.00370009287000
2016-12-1314:30251.00252.00251.00251.008100020371000
2016-12-1314:00250.00252.00250.00252.0013500033884000
2016-12-1313:30252.00252.00249.00250.0029500073801000
2016-12-1313:00252.00253.00251.00251.0014500036491000
2016-12-1312:30251.00252.00250.00251.0024600061756000
2016-12-1312:0000
2016-12-1311:30252.00252.00252.00252.001000252000
2016-12-1311:00253.00253.00252.00252.006500016435000
2016-12-1310:30253.00255.00253.00254.007800019806000
2016-12-1310:00255.00255.00253.00254.005100012932000
2016-12-1309:30253.00254.00251.00253.0024100060839000
2016-12-1309:00256.00257.00252.00254.00527000133473000
2016-12-1215:00259.00259.00259.00259.00320008288000
2016-12-1214:30259.00260.00259.00260.0012500032415000
2016-12-1214:00259.00260.00258.00259.0011100028758000
2016-12-1213:30257.00259.00257.00258.005500014191000
2016-12-1213:00258.00259.00257.00258.004100010577000
2016-12-1212:30258.00258.00254.00258.0032300082704000
2016-12-1212:0000
2016-12-1211:30257.00257.00257.00257.002000514000
2016-12-1211:00259.00259.00256.00257.0010000025711000
2016-12-1210:30260.00260.00258.00259.004300011148000
2016-12-1210:00261.00261.00260.00260.009100023684000
2016-12-1209:30261.00261.00260.00260.009500024779000
2016-12-1209:00260.00262.00259.00261.0022000057282000
2016-12-0915:00257.00257.00257.00257.004300011051000
2016-12-0914:30255.00257.00255.00257.0011400029139000
2016-12-0914:00255.00256.00255.00255.0021100053806000
2016-12-0913:30255.00256.00255.00256.00160004093000
2016-12-0913:00256.00257.00255.00255.007100018159000
2016-12-0912:30256.00256.00255.00256.00220005629000
2016-12-0912:0000
2016-12-0911:30257.00257.00257.00257.002000514000
2016-12-0911:00256.00257.00255.00256.007700019672000
2016-12-0910:30255.00257.00255.00256.0010100025822000
2016-12-0910:00254.00255.00254.00255.008300021148000
2016-12-0909:30255.00255.00253.00254.0014400036620000
2016-12-0909:00256.00259.00255.00255.0035500091050000
2016-12-0815:00257.00257.00257.00257.00380009766000
2016-12-0814:30257.00259.00256.00258.0019600050511000
2016-12-0814:00256.00257.00256.00256.006600016897000
2016-12-0813:30256.00256.00256.00256.0010200026112000
2016-12-0813:00256.00257.00256.00256.00290007425000
2016-12-0812:30257.00257.00256.00256.0013100033646000
2016-12-0812:0000
2016-12-0811:3000
2016-12-0811:00257.00258.00257.00257.006400016451000
2016-12-0810:30258.00258.00257.00258.005500014180000
2016-12-0810:00260.00260.00257.00258.0020300052499000
2016-12-0809:30262.00262.00260.00260.0016200042257000
2016-12-0809:00261.00262.00260.00262.00391000102136000

   ※ 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