[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 
2017-03-2415:00322.00322.00322.00322.006400020608000
2017-03-2414:55321.00321.00321.00321.005600017976000
2017-03-2414:50321.00321.00320.00321.00220007060000
2017-03-2414:45320.00321.00320.00321.005800018615000
2017-03-2414:40321.00321.00320.00321.0040001283000
2017-03-2414:35320.00320.00319.00320.007300023350000
2017-03-2414:30319.00320.00319.00319.00140004467000
2017-03-2414:25319.00320.00319.00320.00310009890000
2017-03-2414:20320.00320.00319.00319.00190006066000
2017-03-2414:15319.00320.00319.00319.0040001277000
2017-03-2414:10320.00320.00320.00320.002000640000
2017-03-2414:05320.00320.00319.00320.00130004159000
2017-03-2414:00320.00320.00320.00320.00190006080000
2017-03-2413:55320.00320.00319.00320.00250007999000
2017-03-2413:50320.00320.00319.00320.00200006397000
2017-03-2413:45320.00320.00320.00320.001000320000
2017-03-2413:40319.00320.00319.00320.0040001277000
2017-03-2413:35319.00319.00319.00319.0050001595000
2017-03-2413:30320.00320.00319.00319.004500014385000
2017-03-2413:2500
2017-03-2413:20321.00321.00321.00321.0070002247000
2017-03-2413:15321.00321.00320.00320.00140004493000
2017-03-2413:10321.00322.00320.00322.004500014462000
2017-03-2413:05321.00321.00321.00321.00170005457000
2017-03-2413:00322.00322.00321.00321.00290009314000
2017-03-2412:55322.00322.00320.00322.0010200032656000
2017-03-2412:50322.00323.00321.00321.004600014813000
2017-03-2412:45321.00322.00321.00322.00210006753000
2017-03-2412:40321.00321.00320.00321.003600011538000
2017-03-2412:35321.00321.00320.00320.0011800037812000
2017-03-2412:30323.00323.00321.00321.0017300055764000
2017-03-2412:2500
2017-03-2412:2000
2017-03-2412:1500
2017-03-2412:1000
2017-03-2412:0500
2017-03-2412:0000
2017-03-2411:5500
2017-03-2411:5000
2017-03-2411:4500
2017-03-2411:4000
2017-03-2411:3500
2017-03-2411:30323.00323.00323.00323.0080002584000
2017-03-2411:25323.00323.00322.00322.007400023883000
2017-03-2411:20324.00324.00324.00324.0060001944000
2017-03-2411:15324.00324.00323.00324.00110003563000
2017-03-2411:10324.00325.00324.00324.00150004861000
2017-03-2411:05325.00325.00323.00323.00290009397000
2017-03-2411:00324.00324.00324.00324.004400014256000
2017-03-2410:55325.00325.00324.00324.00300009731000
2017-03-2410:50324.00325.00323.00325.008800028495000
2017-03-2410:45324.00325.00324.00324.003900012647000
2017-03-2410:40324.00325.00322.00324.0022200071898000
2017-03-2410:35325.00325.00324.00324.005500017830000
2017-03-2410:30325.00326.00325.00325.004200013654000
2017-03-2410:25325.00326.00324.00325.008600027939000
2017-03-2410:20323.00325.00323.00324.003300010674000
2017-03-2410:15325.00326.00323.00323.005500017834000
2017-03-2410:10323.00326.00322.00326.0024800080417000
2017-03-2410:05321.00323.00321.00322.003600011590000
2017-03-2410:00321.00322.00319.00321.0014100045185000
2017-03-2409:55323.00324.00322.00322.007000022567000
2017-03-2409:50324.00324.00322.00322.006800021970000
2017-03-2409:45322.00325.00322.00323.0015400049777000
2017-03-2409:40320.00323.00320.00322.0016400052738000
2017-03-2409:35318.00321.00318.00320.0017300055264000
2017-03-2409:30316.00318.00315.00318.005600017730000
2017-03-2409:25315.00317.00314.00317.0011300035596000
2017-03-2409:20314.00316.00314.00315.007000022044000
2017-03-2409:15313.00314.00313.00314.007300022879000
2017-03-2409:10311.00312.00311.00312.00240007487000
2017-03-2409:05310.00312.00310.00311.009400029197000
2017-03-2409:00310.00310.00308.00309.0015500047987000

   ※ 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