[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 
2017-10-2315:004770.004770.004770.004770.00880041976000
2017-10-2314:554765.004780.004765.004770.001130053945500
2017-10-2314:504760.004770.004760.004765.00850040506000
2017-10-2314:454755.004760.004755.004760.00250011888000
2017-10-2314:404755.004760.004755.004760.0020009519500
2017-10-2314:354760.004760.004750.004755.00520024718500
2017-10-2314:304765.004765.004755.004755.00400019034000
2017-10-2314:254765.004765.004765.004765.007003335500
2017-10-2314:204765.004770.004765.004765.00330015731000
2017-10-2314:154765.004765.004765.004765.006002859000
2017-10-2314:104760.004765.004760.004765.0019009048500
2017-10-2314:054765.004765.004765.004765.0018008577000
2017-10-2314:004770.004770.004760.004765.00250011915500
2017-10-2313:554770.004770.004765.004770.00310014784500
2017-10-2313:504765.004770.004765.004770.00540025743000
2017-10-2313:454760.004765.004760.004765.00430020485000
2017-10-2313:404760.004760.004755.004755.003001427000
2017-10-2313:354755.004755.004755.004755.003001426500
2017-10-2313:3000
2017-10-2313:254755.004760.004755.004755.00340016176000
2017-10-2313:204755.004760.004755.004760.00200951500
2017-10-2313:154755.004755.004750.004755.0012005705500
2017-10-2313:104760.004770.004755.004755.00470022390000
2017-10-2313:054760.004760.004760.004760.008003808000
2017-10-2313:0000
2017-10-2312:554755.004755.004755.004755.005002377500
2017-10-2312:504760.004760.004750.004760.0012005706500
2017-10-2312:454765.004775.004750.004750.00620029557500
2017-10-2312:404775.004780.004770.004770.00230010981000
2017-10-2312:354760.004780.004760.004780.00500023835000
2017-10-2312:304765.004765.004755.004760.00530025241000
2017-10-2312:2500
2017-10-2312:2000
2017-10-2312:1500
2017-10-2312:1000
2017-10-2312:0500
2017-10-2312:0000
2017-10-2311:5500
2017-10-2311:5000
2017-10-2311:4500
2017-10-2311:4000
2017-10-2311:3500
2017-10-2311:3000
2017-10-2311:2500
2017-10-2311:204745.004760.004740.004760.00370017579500
2017-10-2311:154755.004755.004745.004745.0012005698000
2017-10-2311:104750.004750.004750.004750.00200950000
2017-10-2311:054750.004755.004745.004755.00300014254500
2017-10-2311:004745.004750.004740.004745.00260012344000
2017-10-2310:554740.004745.004740.004745.0016007591500
2017-10-2310:504740.004740.004740.004740.00240011376000
2017-10-2310:454745.004745.004725.004735.00820038807000
2017-10-2310:404745.004750.004740.004740.00430020404000
2017-10-2310:354730.004740.004730.004740.0010004735000
2017-10-2310:304730.004740.004730.004735.00440020832000
2017-10-2310:254725.004730.004725.004725.0011005201500
2017-10-2310:204730.004740.004730.004735.00220010414000
2017-10-2310:154730.004730.004720.004730.00220010399000
2017-10-2310:104725.004740.004725.004730.00540025543000
2017-10-2310:054710.004730.004710.004730.00570026890500
2017-10-2310:004700.004710.004700.004710.0010004704500
2017-10-2309:554710.004710.004700.004700.006002823000
2017-10-2309:504710.004715.004700.004705.00290013641000
2017-10-2309:454700.004710.004700.004710.0019008943500
2017-10-2309:404700.004700.004695.004700.0013006108500
2017-10-2309:354695.004695.004685.004695.00320015013000
2017-10-2309:304705.004705.004690.004690.00220010331500
2017-10-2309:254700.004705.004690.004705.00430020203000
2017-10-2309:204690.004705.004690.004695.00450021142500
2017-10-2309:154690.004700.004685.004685.0014006575500
2017-10-2309:104700.004700.004665.004690.00560026215500
2017-10-2309:054730.004730.004700.004715.0014006602000
2017-10-2309:004710.004790.004690.004740.001690079894500

   ※ 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