[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 
2017-07-2115:003895.003895.003895.003895.00800031160000
2017-07-2114:303900.003905.003885.003900.0044400173059000
2017-07-2114:003890.003905.003870.003905.0032400126033000
2017-07-2113:303900.003910.003880.003890.0028600111408000
2017-07-2113:003855.003920.003855.003900.0079000307225000
2017-07-2112:303875.003885.003850.003855.0053000205133500
2017-07-2112:0000
2017-07-2111:303890.003890.003890.003890.00400015560000
2017-07-2111:003815.003890.003815.003890.0064100246861000
2017-07-2110:303780.003815.003765.003815.0036800139736500
2017-07-2110:003785.003790.003770.003780.00930035147500
2017-07-2109:303780.003785.003740.003780.001750065815500
2017-07-2109:003775.003810.003775.003785.0038400145707500
2017-07-2015:003790.003790.003790.003790.00830031457000
2017-07-2014:303780.003790.003775.003785.0032300122129500
2017-07-2014:003790.003800.003775.003780.001880071171000
2017-07-2013:303775.003795.003775.003790.001130042814000
2017-07-2013:003800.003800.003770.003780.001770066924500
2017-07-2012:303810.003820.003790.003800.0049900189922500
2017-07-2012:0000
2017-07-2011:303815.003815.003815.003815.00200763000
2017-07-2011:003805.003815.003790.003810.002550096988500
2017-07-2010:303795.003820.003790.003790.0036000136894000
2017-07-2010:003825.003825.003780.003795.0034000129183500
2017-07-2009:303770.003825.003770.003820.0084000318982500
2017-07-2009:003680.003770.003675.003770.0069600259074500
2017-07-1915:003680.003680.003680.003680.001070039376000
2017-07-1914:303670.003675.003660.003675.0041800153334000
2017-07-1914:003675.003680.003670.003675.001620059547500
2017-07-1913:303655.003675.003645.003675.002380087160000
2017-07-1913:003665.003665.003645.003655.001550056695000
2017-07-1912:303640.003670.003630.003665.0040700148615000
2017-07-1912:0000
2017-07-1911:303635.003635.003635.003635.00100363500
2017-07-1911:003645.003645.003620.003635.0034200124090500
2017-07-1910:303580.003645.003580.003645.0027700100085000
2017-07-1910:003540.003610.003540.003580.0048900174707000
2017-07-1909:303520.003545.003520.003545.00930032837500
2017-07-1909:003470.003535.003470.003525.0046300162148500
2017-07-1815:003500.003500.003500.003500.00430015050000
2017-07-1814:303500.003510.003495.003505.001530053589000
2017-07-1814:003505.003510.003495.003500.00490017165000
2017-07-1813:303500.003505.003495.003505.00350012258500
2017-07-1813:003480.003510.003480.003505.00850029725500
2017-07-1812:303475.003475.003460.003475.00830028768500
2017-07-1812:0000
2017-07-1811:3000
2017-07-1811:003465.003480.003465.003475.0019006598500
2017-07-1810:303485.003485.003460.003460.001050036442500
2017-07-1810:003505.003505.003490.003490.00330011538500
2017-07-1809:303505.003510.003495.003500.00780027300000
2017-07-1809:003485.003520.003475.003510.002230077971000
2017-07-1415:003485.003485.003485.003485.0026009061000
2017-07-1414:303485.003495.003485.003490.001180041194500
2017-07-1414:003490.003495.003485.003490.00670023387500
2017-07-1413:303485.003495.003485.003485.00450015693500
2017-07-1413:003480.003480.003480.003480.0015005220000
2017-07-1412:303495.003495.003475.003480.00930032431500
2017-07-1412:0000
2017-07-1411:303480.003480.003480.003480.00200696000
2017-07-1411:003480.003490.003470.003490.00450015666000
2017-07-1410:303470.003480.003465.003480.00420014588000
2017-07-1410:003485.003490.003470.003470.001050036539500
2017-07-1409:303495.003505.003485.003485.00460016061500
2017-07-1409:003490.003530.003490.003500.002610091438500
2017-07-1315:003490.003490.003490.003490.00480016752000
2017-07-1314:303470.003490.003470.003485.002140074486000
2017-07-1314:003470.003480.003465.003475.00850029494000
2017-07-1313:303465.003475.003450.003475.001350046809500
2017-07-1313:003455.003465.003450.003465.001590055035500
2017-07-1312:303430.003455.003430.003455.002270078173000
2017-07-1312:0000
2017-07-1311:3000
2017-07-1311:003420.003430.003420.003430.00690023647000
2017-07-1310:303425.003430.003415.003420.00810027724000
2017-07-1310:003405.003430.003400.003420.002070070624000
2017-07-1309:303420.003425.003400.003400.00640021830000
2017-07-1309:003430.003440.003410.003410.001350046252500
2017-07-1215:003415.003415.003415.003415.00650022197500
2017-07-1214:303410.003420.003400.003415.002440083262500
2017-07-1214:003410.003410.003400.003410.00720024519000
2017-07-1213:303415.003425.003410.003415.00610020834500
2017-07-1213:003405.003425.003400.003420.00640021816500
2017-07-1212:303410.003415.003390.003400.001990067722000
2017-07-1212:0000
2017-07-1211:303410.003410.003410.003410.00100341000
2017-07-1211:003430.003430.003410.003410.00850029083000
2017-07-1210:303435.003440.003430.003435.00330011334000
2017-07-1210:003420.003430.003420.003430.00570019530500
2017-07-1209:303450.003455.003420.003420.001350046381500
2017-07-1209:003450.003480.003445.003455.0036400125906000
2017-07-1115:003410.003410.003410.003410.00580019778000
2017-07-1114:303410.003415.003405.003410.001180040243000
2017-07-1114:003420.003425.003405.003405.00500017076500
2017-07-1113:303405.003425.003405.003420.00770026295500
2017-07-1113:003410.003415.003395.003405.001670056849500
2017-07-1112:303420.003420.003395.003410.0031600107779000
2017-07-1112:0000
2017-07-1111:303430.003430.003430.003430.00200686000
2017-07-1111:003430.003440.003425.003430.001260043231500
2017-07-1110:303430.003445.003430.003430.002100072182000
2017-07-1110:003430.003440.003425.003430.00720024710000
2017-07-1109:303440.003440.003425.003430.001580054271000
2017-07-1109:003415.003440.003405.003435.0038800132824500
2017-07-1015:003385.003385.003385.003385.001090036896500
2017-07-1014:303370.003390.003370.003385.0036300122584500
2017-07-1014:003350.003370.003350.003365.001520051074000
2017-07-1013:303355.003360.003350.003355.00890029836500
2017-07-1013:003375.003375.003360.003360.00710023888500
2017-07-1012:303350.003385.003350.003375.002490083765500
2017-07-1012:0000
2017-07-1011:303350.003350.003350.003350.008002680000
2017-07-1011:003335.003350.003335.003340.00820027408000
2017-07-1010:303330.003335.003320.003330.00670022296500
2017-07-1010:003320.003330.003315.003330.00970032230000
2017-07-1009:303310.003325.003305.003315.002170071923000
2017-07-1009:003280.003320.003280.003315.002110069601000
2017-07-0715:003250.003250.003250.003250.00820026650000
2017-07-0714:303255.003260.003250.003250.001590051748000
2017-07-0714:003255.003265.003255.003260.00510016626500
2017-07-0713:303245.003255.003245.003255.0023007483000
2017-07-0713:003260.003260.003240.003250.00940030547000
2017-07-0712:303255.003265.003250.003265.00970031594000
2017-07-0712:0000
2017-07-0711:3000
2017-07-0711:003270.003270.003250.003250.00800026053500
2017-07-0710:303265.003270.003265.003270.00490016017000
2017-07-0710:003250.003275.003250.003270.001090035629000
2017-07-0709:303260.003270.003250.003255.001430046648500
2017-07-0709:003225.003260.003225.003250.002560082805000
2017-07-0615:003245.003245.003245.003245.00700022715000
2017-07-0614:303225.003240.003215.003240.002170069998500
2017-07-0614:003225.003230.003210.003220.001490047983000
2017-07-0613:303225.003230.003220.003230.0019006124500
2017-07-0613:003225.003230.003225.003225.0030009682500
2017-07-0612:303245.003245.003220.003220.001570050770000
2017-07-0612:0000
2017-07-0611:3000
2017-07-0611:003240.003240.003230.003235.00530017152000
2017-07-0610:303250.003250.003230.003235.00990032088000
2017-07-0610:003240.003255.003230.003250.00780025310500
2017-07-0609:303260.003270.003235.003240.0030900100549000
2017-07-0609:003260.003285.003255.003270.002550083348000
2017-07-0515:003260.003260.003260.003260.001130036838000
2017-07-0514:303245.003265.003240.003255.0035600115694000
2017-07-0514:003250.003255.003240.003245.002820091564000
2017-07-0513:303260.003265.003250.003255.00940030611000
2017-07-0513:003270.003275.003250.003265.001840060017000
2017-07-0512:303270.003280.003265.003275.001540050368500
2017-07-0512:0000
2017-07-0511:303260.003260.003260.003260.0010003260000
2017-07-0511:003255.003265.003250.003265.00610019868500
2017-07-0510:303285.003285.003250.003255.001100035901500
2017-07-0510:003285.003295.003275.003285.00580019058000
2017-07-0509:303250.003290.003240.003290.0050500164430000
2017-07-0509:003295.003295.003250.003250.0041600136249000
2017-07-0415:003260.003260.003260.003260.001300042380000
2017-07-0414:303270.003270.003255.003260.0057600187966000
2017-07-0414:003270.003275.003260.003270.0034300112060000
2017-07-0413:303275.003275.003265.003270.001620052997000
2017-07-0413:003265.003275.003265.003270.001140037279000
2017-07-0412:303270.003285.003265.003265.0031900104356000
2017-07-0412:0000
2017-07-0411:303265.003265.003265.003265.004001306000
2017-07-0411:003275.003280.003260.003270.002840092891500
2017-07-0410:303280.003285.003265.003270.0031900104501500
2017-07-0410:003280.003295.003265.003280.0054900180137000
2017-07-0409:303350.003350.003270.003280.00117100386337000
2017-07-0409:003390.003390.003340.003340.0035300118779000
2017-07-0315:003350.003350.003350.003350.001090036515000
2017-07-0314:303355.003365.003350.003360.002870096416000
2017-07-0314:003355.003360.003345.003360.00930031198500
2017-07-0313:303355.003370.003350.003355.001620054422500
2017-07-0313:003340.003355.003330.003355.002740091601000
2017-07-0312:303370.003370.003335.003335.0036300121704000
2017-07-0312:0000
2017-07-0311:3000
2017-07-0311:003380.003380.003345.003355.0040800137139500
2017-07-0310:303385.003405.003360.003380.0036000121697000
2017-07-0310:003425.003435.003385.003400.002640089948000
2017-07-0309:303475.003480.003400.003420.0053200182251500
2017-07-0309:003480.003520.003460.003465.0032900114708000
2017-06-3015:003485.003485.003485.003485.001720059942000
2017-06-3014:303450.003495.003440.003495.0038800134481500
2017-06-3014:003455.003455.003445.003445.001380047609000
2017-06-3013:303470.003470.003450.003450.001040035948000
2017-06-3013:003470.003470.003460.003460.00930032237000
2017-06-3012:303460.003475.003450.003470.001810062651500
2017-06-3012:0000
2017-06-3011:3000
2017-06-3011:003460.003470.003455.003465.001920066447500
2017-06-3010:303475.003475.003455.003470.001760061009500
2017-06-3010:003490.003495.003455.003475.0049700172561000
2017-06-3009:303495.003505.003485.003495.001210042288000
2017-06-3009:003485.003545.003460.003495.0058000202326000
2017-06-2915:003540.003540.003540.003540.00790027966000
2017-06-2914:303535.003545.003530.003540.00870030783500
2017-06-2914:003540.003550.003520.003530.001990070355500
2017-06-2913:303555.003555.003545.003545.00530018822500
2017-06-2913:003580.003580.003550.003555.001970070206000
2017-06-2912:303570.003585.003570.003580.00740026475000
2017-06-2912:0000
2017-06-2911:3000
2017-06-2911:003580.003585.003570.003570.00820029325500
2017-06-2910:303595.003595.003575.003575.00660023659500
2017-06-2910:003595.003595.003580.003595.00750026910500
2017-06-2909:303605.003615.003580.003595.001800064712500
2017-06-2909:003610.003655.003605.003620.002710098349000
2017-06-2815:003580.003580.003580.003580.001080038664000
2017-06-2814:303625.003625.003570.003575.0043800157350000
2017-06-2814:003590.003625.003590.003625.0039100140792500
2017-06-2813:303600.003600.003585.003595.001800064671500
2017-06-2813:003590.003615.003585.003600.0048200173555000
2017-06-2812:303575.003605.003575.003590.0036600131294500
2017-06-2812:0000
2017-06-2811:303575.003575.003575.003575.00100357500
2017-06-2811:003595.003600.003560.003575.0035800128176000
2017-06-2810:303610.003625.003590.003605.001450052251500
2017-06-2810:003610.003645.003595.003610.0029100105258500
2017-06-2809:303595.003610.003575.003605.002310083069500
2017-06-2809:003570.003705.003565.003585.0065100235725000
2017-06-2715:00364.00364.00364.00364.006800024752000
2017-06-2714:30367.00367.00363.00364.00450000163975000
2017-06-2714:00365.00367.00365.00366.0025400092750000
2017-06-2713:30368.00368.00364.00365.00278000101800000
2017-06-2713:00367.00368.00366.00367.0010000036701000
2017-06-2712:30371.00371.00367.00367.00301000111146000
2017-06-2712:0000
2017-06-2711:30370.00370.00370.00370.0040001480000
2017-06-2711:00369.00371.00369.00370.0013000048180000
2017-06-2710:30371.00371.00369.00370.0019500072176000
2017-06-2710:00369.00373.00369.00372.00498000184751000
2017-06-2709:30368.00370.00367.00369.0025100092522000
2017-06-2709:00365.00369.00365.00368.00615000225360000
2017-06-2615:00364.00364.00364.00364.0010800039312000
2017-06-2614:30361.00364.00360.00363.00346000125277000
2017-06-2614:00360.00361.00360.00360.00160005772000
2017-06-2613:30361.00361.00360.00361.006700024182000
2017-06-2613:00362.00362.00360.00361.0011300040813000
2017-06-2612:30362.00364.00362.00362.00280000101627000
2017-06-2612:0000
2017-06-2611:3000
2017-06-2611:00360.00362.00360.00361.0027100097875000
2017-06-2610:30360.00361.00360.00360.0012700045740000
2017-06-2610:00361.00361.00360.00361.006000021640000
2017-06-2609:30358.00362.00358.00360.00359000129145000
2017-06-2609:00353.00357.00353.00357.00290000102964000
2017-06-2315:00353.00353.00353.00353.005600019768000
2017-06-2314:30352.00353.00351.00352.0013300046787000
2017-06-2314:00351.00352.00351.00352.008100028480000
2017-06-2313:30353.00353.00351.00352.0013700048225000
2017-06-2313:00353.00353.00352.00352.006500022916000
2017-06-2312:30352.00353.00351.00353.0013100046118000
2017-06-2312:0000
2017-06-2311:30352.00352.00352.00352.002000704000
2017-06-2311:00351.00353.00351.00353.006300022192000
2017-06-2310:30351.00351.00350.00351.0014400050541000
2017-06-2310:00352.00352.00351.00351.006200021815000
2017-06-2309:30353.00355.00352.00352.0012800045213000
2017-06-2309:00355.00356.00353.00354.0022700080360000
2017-06-2215:00354.00354.00354.00354.005200018408000
2017-06-2214:30353.00355.00352.00355.00500000176606000
2017-06-2214:00353.00354.00353.00353.007400026123000
2017-06-2213:30354.00355.00353.00353.0011400040351000
2017-06-2213:00355.00355.00354.00354.008800031227000
2017-06-2212:30357.00357.00354.00355.0016800059792000
2017-06-2212:0000
2017-06-2211:3000
2017-06-2211:00358.00359.00356.00356.009300033222000
2017-06-2210:30359.00359.00358.00358.007500026918000
2017-06-2210:00358.00359.00357.00358.0010900038982000
2017-06-2209:30360.00360.00357.00358.0024000086020000
2017-06-2209:00356.00361.00353.00360.00567000202582000
2017-06-2115:00356.00356.00356.00356.005900021004000
2017-06-2114:30355.00357.00355.00356.0018600066177000
2017-06-2114:00355.00356.00354.00355.0021300075617000
2017-06-2113:30356.00356.00355.00356.00300000106639000
2017-06-2113:00359.00359.00356.00356.0023100082569000
2017-06-2112:30359.00359.00358.00359.0013300047719000
2017-06-2112:0000
2017-06-2111:30359.00359.00359.00359.001000359000
2017-06-2111:00360.00361.00360.00360.008800031705000
2017-06-2110:30361.00361.00361.00361.003500012635000
2017-06-2110:00362.00363.00361.00361.0016200058614000
2017-06-2109:30361.00363.00360.00362.0011800042577000
2017-06-2109:00360.00362.00357.00361.00494000177919000
2017-06-2015:00362.00362.00362.00362.009900035838000
2017-06-2014:30362.00362.00361.00362.0013900050289000
2017-06-2014:00362.00363.00362.00363.009400034034000
2017-06-2013:30362.00363.00362.00362.006800024617000
2017-06-2013:00362.00362.00362.00362.0010700038734000
2017-06-2012:30365.00366.00362.00363.00358000130501000
2017-06-2012:0000
2017-06-2011:30366.00366.00366.00366.006700024522000
2017-06-2011:00364.00365.00363.00365.007900028786000
2017-06-2010:30364.00365.00363.00364.0010700038958000
2017-06-2010:00364.00366.00364.00364.007200026261000
2017-06-2009:30365.00366.00363.00364.0015300055692000
2017-06-2009:00366.00369.00365.00365.00309000113250000
2017-06-1915:00363.00363.00363.00363.004900017787000
2017-06-1914:30361.00365.00361.00365.00316000114599000
2017-06-1914:00361.00362.00361.00362.008100029290000
2017-06-1913:30362.00362.00361.00361.0010800038999000
2017-06-1913:00362.00362.00361.00362.0022400080978000
2017-06-1912:30361.00363.00361.00363.0012100043775000
2017-06-1912:0000
2017-06-1911:30362.00362.00362.00362.002000724000
2017-06-1911:00363.00364.00362.00362.009200033359000
2017-06-1910:30365.00365.00362.00363.0018400066788000
2017-06-1910:00366.00366.00362.00365.0024600089595000
2017-06-1909:30368.00368.00365.00366.00547000200305000
2017-06-1909:00368.00373.00367.00369.00482000178342000
2017-06-1615:00366.00366.00366.00366.0014900054534000
2017-06-1614:30371.00371.00366.00367.00695000255748000
2017-06-1614:00373.00375.00372.00372.00330000123198000
2017-06-1613:30372.00373.00372.00373.0016500061490000
2017-06-1613:00373.00374.00372.00372.0014400053713000
2017-06-1612:30369.00375.00369.00373.00751000279813000
2017-06-1612:0000
2017-06-1611:30371.00371.00371.00371.002000742000
2017-06-1611:00371.00371.00369.00370.0012500046279000
2017-06-1610:30369.00371.00368.00371.0020400075450000
2017-06-1610:00370.00371.00368.00369.0022200081947000
2017-06-1609:30367.00372.00367.00371.00680000251634000
2017-06-1609:00361.00370.00361.00368.00691000252484000

   ※ 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