[5302 東証1部] 日本カーボン 5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
2017-01-1714:55302.00305.00301.00304.00501000152012000
2017-01-1714:50301.00302.00301.00301.0016800050684000
2017-01-1714:45300.00302.00300.00301.0018900056870000
2017-01-1714:40302.00303.00300.00300.00404000121769000
2017-01-1714:35302.00303.00302.00302.0011200033921000
2017-01-1714:30303.00303.00302.00302.008800026624000
2017-01-1714:25303.00303.00302.00303.0015100045721000
2017-01-1714:20303.00303.00302.00303.005800017559000
2017-01-1714:15303.00304.00302.00303.0014500043929000
2017-01-1714:10303.00304.00302.00303.007000021203000
2017-01-1714:05303.00304.00303.00303.004900014866000
2017-01-1714:00304.00305.00303.00303.007400022508000
2017-01-1713:55302.00305.00302.00305.0020200061264000
2017-01-1713:50305.00305.00302.00302.0031200094533000
2017-01-1713:45304.00305.00304.00305.009700029563000
2017-01-1713:40304.00305.00304.00304.008800026798000
2017-01-1713:35307.00307.00304.00304.0018000055073000
2017-01-1713:30308.00308.00307.00307.003700011393000
2017-01-1713:25308.00308.00307.00308.004300013230000
2017-01-1713:20304.00308.00304.00308.0031300095772000
2017-01-1713:15308.00308.00303.00304.00690000210998000
2017-01-1713:10311.00312.00308.00308.0032100099306000
2017-01-1713:05314.00314.00311.00311.0027300085144000
2017-01-1713:00313.00314.00312.00314.007700024108000
2017-01-1712:55314.00315.00311.00313.0026700083521000
2017-01-1712:50315.00315.00314.00315.007400023264000
2017-01-1712:45315.00316.00315.00315.00140004416000
2017-01-1712:40315.00315.00315.00315.00190005985000
2017-01-1712:35315.00315.00315.00315.005200016380000
2017-01-1712:30315.00316.00312.00315.00379000118906000
2017-01-1712:2500
2017-01-1712:2000
2017-01-1712:1500
2017-01-1712:1000
2017-01-1712:0500
2017-01-1712:0000
2017-01-1711:5500
2017-01-1711:5000
2017-01-1711:4500
2017-01-1711:4000
2017-01-1711:3500
2017-01-1711:3000
2017-01-1711:25316.00317.00315.00315.004000012633000
2017-01-1711:20317.00317.00315.00316.006400020248000
2017-01-1711:15317.00318.00317.00317.003500011096000
2017-01-1711:10317.00317.00317.00317.00240007608000
2017-01-1711:05318.00319.00317.00317.003600011430000
2017-01-1711:00318.00319.00317.00318.005600017809000
2017-01-1710:55317.00319.00317.00319.008400026705000
2017-01-1710:50317.00317.00316.00317.00280008870000
2017-01-1710:45318.00319.00317.00317.006700021255000
2017-01-1710:40319.00319.00317.00319.005800018451000
2017-01-1710:35319.00320.00316.00318.0013500042880000
2017-01-1710:30321.00321.00318.00319.0012200038986000
2017-01-1710:25322.00322.00321.00321.0010600034106000
2017-01-1710:20320.00321.00318.00321.008600027499000
2017-01-1710:15322.00323.00319.00320.0026400084869000
2017-01-1710:10317.00322.00317.00322.0024600078766000
2017-01-1710:05316.00317.00314.00316.0014900047086000
2017-01-1710:00319.00320.00316.00317.0012300039056000
2017-01-1709:55316.00320.00316.00319.0021100067153000
2017-01-1709:50315.00317.00314.00316.0014100044482000
2017-01-1709:45312.00314.00312.00314.0019700061607000
2017-01-1709:40312.00313.00310.00313.00356000110784000
2017-01-1709:35315.00315.00312.00313.0018900059215000
2017-01-1709:30315.00317.00313.00314.0024200076224000
2017-01-1709:25317.00318.00315.00315.008900028149000
2017-01-1709:20315.00319.00315.00317.0018400058265000
2017-01-1709:15318.00320.00315.00316.0023300074042000
2017-01-1709:10315.00319.00314.00318.0023000072742000
2017-01-1709:05315.00317.00311.00315.00386000121293000
2017-01-1709:00325.00326.00313.00315.001373000440024000

   ※ 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