[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 
2017-02-1715:00298.00298.00298.00298.004400013112000
2017-02-1714:55298.00299.00298.00299.004000011941000
2017-02-1714:50299.00299.00299.00299.0050001495000
2017-02-1714:45298.00298.00297.00298.00200005959000
2017-02-1714:40298.00299.00297.00298.00230006851000
2017-02-1714:35298.00298.00298.00298.00310009238000
2017-02-1714:30298.00298.00298.00298.00220006556000
2017-02-1714:25298.00298.00298.00298.001000298000
2017-02-1714:20298.00298.00298.00298.006600019668000
2017-02-1714:15298.00298.00298.00298.001000298000
2017-02-1714:10299.00299.00299.00299.001000299000
2017-02-1714:0500
2017-02-1714:0000
2017-02-1713:5500
2017-02-1713:50298.00298.00298.00298.001000298000
2017-02-1713:4500
2017-02-1713:40298.00298.00298.00298.00130003874000
2017-02-1713:35299.00299.00298.00298.004900014634000
2017-02-1713:30299.00299.00299.00299.00280008372000
2017-02-1713:25297.00298.00297.00298.005800017278000
2017-02-1713:20297.00297.00297.00297.001000297000
2017-02-1713:15297.00297.00296.00297.00130003851000
2017-02-1713:10298.00298.00297.00297.0060001783000
2017-02-1713:05297.00298.00297.00298.00190005644000
2017-02-1713:00297.00297.00297.00297.00140004158000
2017-02-1712:55297.00297.00297.00297.00160004752000
2017-02-1712:5000
2017-02-1712:45297.00297.00296.00297.0090002670000
2017-02-1712:40297.00298.00297.00297.00110003268000
2017-02-1712:35297.00298.00297.00297.00150004458000
2017-02-1712:30298.00298.00296.00296.00320009494000
2017-02-1712:2500
2017-02-1712:2000
2017-02-1712:1500
2017-02-1712:1000
2017-02-1712:0500
2017-02-1712:0000
2017-02-1711:5500
2017-02-1711:5000
2017-02-1711:4500
2017-02-1711:4000
2017-02-1711:3500
2017-02-1711:30298.00298.00298.00298.001000298000
2017-02-1711:25296.00297.00296.00297.00110003266000
2017-02-1711:20297.00297.00296.00297.0050001482000
2017-02-1711:15297.00297.00297.00297.002000594000
2017-02-1711:10297.00297.00297.00297.0080002376000
2017-02-1711:05297.00297.00297.00297.001000297000
2017-02-1711:00296.00296.00296.00296.001000296000
2017-02-1710:55297.00297.00297.00297.003000891000
2017-02-1710:50297.00297.00297.00297.004400013068000
2017-02-1710:45298.00298.00298.00298.001000298000
2017-02-1710:40297.00297.00297.00297.0090002673000
2017-02-1710:3500
2017-02-1710:30298.00298.00298.00298.00140004172000
2017-02-1710:25298.00298.00298.00298.001000298000
2017-02-1710:20297.00297.00297.00297.001000297000
2017-02-1710:1500
2017-02-1710:10298.00298.00298.00298.001000298000
2017-02-1710:05298.00298.00298.00298.002000596000
2017-02-1710:00298.00298.00298.00298.00310009238000
2017-02-1709:55297.00297.00297.00297.002000594000
2017-02-1709:50298.00298.00298.00298.00300008940000
2017-02-1709:45297.00298.00296.00298.00120003565000
2017-02-1709:40296.00296.00296.00296.0050001480000
2017-02-1709:35296.00296.00296.00296.00150004440000
2017-02-1709:30296.00297.00296.00297.00130003853000
2017-02-1709:25295.00296.00295.00296.0090002657000
2017-02-1709:20296.00296.00296.00296.00210006216000
2017-02-1709:15297.00297.00295.00296.006100018043000
2017-02-1709:10297.00298.00297.00297.0090002674000
2017-02-1709:05297.00298.00296.00298.004900014544000
2017-02-1709:00298.00299.00298.00298.00180005367000

   ※ 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