[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 
2017-07-2115:003895.003895.003895.003895.00800031160000
2017-07-2114:553895.003905.003890.003900.00780030403500
2017-07-2114:503905.003905.003895.003900.00880034319500
2017-07-2114:453900.003905.003895.003905.00670026136500
2017-07-2114:403895.003900.003885.003900.00940036604500
2017-07-2114:353895.003900.003890.003895.00580022588000
2017-07-2114:303900.003905.003890.003890.00590023007000
2017-07-2114:253895.003905.003890.003905.00370014428000
2017-07-2114:203895.003900.003890.003900.00450017522500
2017-07-2114:153890.003895.003885.003895.00630024496000
2017-07-2114:103885.003895.003885.003895.00400015566000
2017-07-2114:053890.003900.003870.003885.00700027192500
2017-07-2114:003890.003900.003880.003880.00690026828000
2017-07-2113:553890.003895.003880.003890.00760029537500
2017-07-2113:503910.003910.003880.003885.00670026076500
2017-07-2113:453905.003910.003900.003900.00770030045000
2017-07-2113:403905.003905.003900.003905.0018007028000
2017-07-2113:353895.003905.003895.003905.0014005466000
2017-07-2113:303900.003905.003890.003905.00340013255000
2017-07-2113:253895.003900.003890.003900.00300011674000
2017-07-2113:203920.003920.003895.003895.001450056624500
2017-07-2113:153895.003920.003895.003920.002340091296000
2017-07-2113:103890.003895.003885.003890.001270049409500
2017-07-2113:053860.003885.003860.003885.001880072762500
2017-07-2113:003855.003865.003855.003865.00660025458500
2017-07-2112:553860.003865.003855.003855.0016006177500
2017-07-2112:503870.003870.003860.003860.00680026287500
2017-07-2112:453875.003875.003875.003875.0019007362500
2017-07-2112:403875.003880.003850.003875.001450056032000
2017-07-2112:353880.003885.003860.003880.001310050754500
2017-07-2112:303875.003885.003870.003880.001510058519500
2017-07-2112:2500
2017-07-2112:2000
2017-07-2112:1500
2017-07-2112:1000
2017-07-2112:0500
2017-07-2112:0000
2017-07-2111:5500
2017-07-2111:5000
2017-07-2111:4500
2017-07-2111:4000
2017-07-2111:3500
2017-07-2111:303890.003890.003890.003890.00400015560000
2017-07-2111:253880.003890.003870.003890.00820031820500
2017-07-2111:203865.003880.003865.003880.001180045674000
2017-07-2111:153860.003870.003855.003865.00430016616500
2017-07-2111:103865.003865.003855.003855.00380014682500
2017-07-2111:053835.003860.003835.003860.001810069667000
2017-07-2111:003815.003840.003815.003840.001790068400500
2017-07-2110:553810.003815.003805.003815.00600022872500
2017-07-2110:503795.003810.003795.003805.002050077931000
2017-07-2110:453780.003795.003775.003790.00470017790500
2017-07-2110:403780.003780.003775.003775.0019007181500
2017-07-2110:353770.003780.003765.003780.0014005278000
2017-07-2110:303780.003780.003770.003770.0023008683000
2017-07-2110:253790.003790.003780.003780.0010003787500
2017-07-2110:203780.003785.003780.003785.0016006050500
2017-07-2110:1500
2017-07-2110:1000
2017-07-2110:053770.003780.003770.003780.00370013964000
2017-07-2110:003785.003790.003775.003780.00300011345500
2017-07-2109:553760.003780.003755.003780.00400015074500
2017-07-2109:503760.003760.003750.003760.0021007889000
2017-07-2109:453750.003755.003740.003750.00510019122000
2017-07-2109:403755.003760.003750.003755.0018006755000
2017-07-2109:353785.003785.003760.003765.0026009801500
2017-07-2109:303780.003780.003775.003780.0019007173500
2017-07-2109:253800.003805.003785.003785.00320012150000
2017-07-2109:203800.003805.003800.003800.0023008744000
2017-07-2109:153790.003810.003790.003810.001980075239500
2017-07-2109:103790.003790.003775.003785.0014005296500
2017-07-2109:053785.003800.003785.003790.0015005682500
2017-07-2109:003775.003800.003775.003785.001020038595000

   ※ 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