[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 
2017-04-2515:00311.00311.00311.00311.005300016483000
2017-04-2514:55313.00313.00311.00312.0014000043701000
2017-04-2514:50314.00314.00313.00313.0050001569000
2017-04-2514:45313.00314.00313.00313.006300019776000
2017-04-2514:40313.00314.00313.00314.0080002507000
2017-04-2514:35312.00313.00312.00313.009100028479000
2017-04-2514:30311.00312.00311.00312.004700014631000
2017-04-2514:25311.00311.00311.00311.003000933000
2017-04-2514:20310.00310.00310.00310.0050001550000
2017-04-2514:15309.00310.00309.00310.003400010531000
2017-04-2514:10310.00310.00310.00310.00250007750000
2017-04-2514:05310.00311.00310.00311.00320009923000
2017-04-2514:0000
2017-04-2513:55309.00309.00309.00309.002000618000
2017-04-2513:50310.00310.00310.00310.00220006820000
2017-04-2513:45310.00310.00310.00310.001000310000
2017-04-2513:40310.00310.00310.00310.0090002790000
2017-04-2513:35309.00310.00309.00310.00320009917000
2017-04-2513:30309.00309.00309.00309.0070002163000
2017-04-2513:25309.00309.00309.00309.001000309000
2017-04-2513:20308.00309.00308.00309.003900012030000
2017-04-2513:1500
2017-04-2513:10308.00308.00308.00308.001000308000
2017-04-2513:0500
2017-04-2513:00308.00310.00308.00309.00210006497000
2017-04-2512:55308.00308.00308.00308.00240007392000
2017-04-2512:50308.00309.00308.00309.00220006779000
2017-04-2512:45308.00308.00308.00308.004700014476000
2017-04-2512:40310.00310.00308.00308.004900015122000
2017-04-2512:35309.00309.00309.00309.0050001545000
2017-04-2512:30308.00309.00308.00308.0010200031447000
2017-04-2512:2500
2017-04-2512:2000
2017-04-2512:1500
2017-04-2512:1000
2017-04-2512:0500
2017-04-2512:0000
2017-04-2511:5500
2017-04-2511:5000
2017-04-2511:4500
2017-04-2511:4000
2017-04-2511:3500
2017-04-2511:30311.00311.00311.00311.0050001555000
2017-04-2511:25310.00310.00310.00310.0040001240000
2017-04-2511:20310.00310.00310.00310.00290008990000
2017-04-2511:15309.00311.00309.00310.006800021051000
2017-04-2511:10309.00309.00309.00309.00200006180000
2017-04-2511:05309.00309.00309.00309.001000309000
2017-04-2511:00309.00309.00309.00309.00100003090000
2017-04-2510:55308.00309.00308.00309.00220006777000
2017-04-2510:50309.00309.00308.00308.00140004313000
2017-04-2510:45309.00309.00309.00309.00150004635000
2017-04-2510:40308.00308.00308.00308.002000616000
2017-04-2510:35309.00309.00308.00308.00170005251000
2017-04-2510:30309.00309.00309.00309.0060001854000
2017-04-2510:25309.00309.00309.00309.00140004326000
2017-04-2510:20309.00309.00309.00309.00150004635000
2017-04-2510:15308.00308.00308.00308.00110003388000
2017-04-2510:10307.00307.00307.00307.00200006140000
2017-04-2510:05308.00308.00307.00307.00230007073000
2017-04-2510:00309.00309.00308.00308.00160004943000
2017-04-2509:55309.00309.00309.00309.003000927000
2017-04-2509:50308.00308.00307.00308.0070002154000
2017-04-2509:45310.00310.00306.00308.0012400038114000
2017-04-2509:40310.00310.00308.00309.006500020126000
2017-04-2509:35311.00311.00309.00309.005300016421000
2017-04-2509:30311.00311.00310.00310.0070002173000
2017-04-2509:25313.00313.00311.00311.00130004053000
2017-04-2509:20312.00313.00311.00312.004200013117000
2017-04-2509:15312.00313.00312.00313.00270008440000
2017-04-2509:10312.00313.00312.00312.003500010947000
2017-04-2509:05309.00312.00309.00312.006300019597000
2017-04-2509:00309.00309.00308.00309.006900021301000

   ※ 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