[5310 東証1部] 東洋炭素 日足 時系列データ

[5310 東証1部] 東洋炭素 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-192789.002790.002674.002686.00100300272195600
2017-09-152711.002723.002697.002720.00150700408563600
2017-09-142680.002752.002675.002718.00152300414235900
2017-09-132673.002701.002650.002679.0074200198983700
2017-09-122702.002706.002631.002693.0099200265814500
2017-09-112732.002756.002672.002687.00114100308683900
2017-09-082525.002810.002525.002705.003702001001172700
2017-09-072465.002548.002465.002528.00140200352962300
2017-09-062334.002424.002304.002415.0089100211271100
2017-09-052445.002474.002380.002398.0057000137833500
2017-09-042502.002523.002423.002438.0065600160537000
2017-09-012499.002519.002450.002514.0076300190293200
2017-08-312523.002566.002489.002489.00139900351454600
2017-08-302489.002510.002428.002499.00102600254975200
2017-08-292421.002507.002410.002469.0097100239343200
2017-08-282460.002505.002381.002468.00154000377417200
2017-08-252604.002604.002449.002454.00254000633066200
2017-08-242615.002619.002517.002592.00187300483316300
2017-08-232525.002638.002515.002628.00346000897939800
2017-08-222400.002545.002399.002475.00209900521312800
2017-08-212229.002413.002217.002388.00151900357544200
2017-08-182248.002309.002210.002252.0090600204831400
2017-08-172255.002335.002255.002294.00148200340140900
2017-08-162102.002250.002102.002230.00170700376425400
2017-08-152178.002185.002085.002095.00106400225941900
2017-08-142146.002200.002137.002184.00130600284969500
2017-08-102054.002176.002051.002168.00295200622154800
2017-08-091919.001957.001880.001957.0095300184717900
2017-08-081906.001909.001884.001892.003320062831800
2017-08-071890.001890.001873.001887.002430045760600
2017-08-041868.001878.001856.001869.001870034956800
2017-08-031900.001901.001862.001868.001740032584000
2017-08-021872.001885.001852.001883.002150040332200
2017-08-011852.001870.001845.001868.003870071907900
2017-07-311868.001910.001848.001849.0082000153030900
2017-07-281929.001929.001860.001862.00155800291988200
2017-07-271950.001961.001918.001918.005000097089100
2017-07-261930.001956.001916.001921.003760072682500
2017-07-251919.001937.001916.001923.003360064800900
2017-07-241903.001921.001896.001919.0057100109040700
2017-07-211930.001938.001905.001912.004600088147500
2017-07-201920.001948.001920.001932.003260063138500
2017-07-191940.001952.001926.001926.002940056975600
2017-07-181960.001960.001942.001951.002650051743700
2017-07-141963.001985.001960.001972.003800075169700
2017-07-131960.001988.001960.001976.004060080271500
2017-07-121948.001957.001935.001950.004860094803500
2017-07-111924.001957.001924.001950.0061000118831900
2017-07-101928.001941.001914.001923.003080059390600
2017-07-071900.001921.001891.001899.002560048726400
2017-07-061912.001922.001905.001912.001910036529300
2017-07-051921.001931.001913.001917.001470028201800
2017-07-041933.001940.001909.001921.001820034999200
2017-07-031955.001960.001926.001932.001580030692900
2017-06-301940.001950.001922.001943.002680051920200
2017-06-291940.001962.001937.001949.001890036856700
2017-06-281958.001967.001931.001940.003300064507800
2017-06-271966.001977.001951.001958.002880056578500
2017-06-261978.001987.001968.001976.001890037383800
2017-06-231965.001982.001954.001974.002750054193000
2017-06-221940.001982.001937.001959.004490088140100
2017-06-211925.001940.001917.001927.001430027582900
2017-06-201908.001943.001908.001927.002340045106100
2017-06-191874.001904.001871.001901.001420026878100
2017-06-161889.001896.001868.001874.002430045720200
2017-06-151877.001890.001867.001868.001980037107500
2017-06-141913.001915.001884.001884.001700032218200
2017-06-131918.001929.001896.001913.001930036963100
2017-06-121913.001921.001903.001913.001590030401100
2017-06-091891.001928.001884.001913.003450065691000
2017-06-081946.001946.001895.001904.003410065219800
2017-06-071946.001946.001915.001926.002440047058000
2017-06-061967.001967.001931.001931.002650051333000
2017-06-051980.001980.001922.001948.002910056573800
2017-06-021955.001994.001950.001983.004660091975500
2017-06-011909.001955.001909.001949.002270044161700
2017-05-311882.001917.001880.001905.003650069453900
2017-05-301878.001886.001851.001882.002410045050800
2017-05-291904.001904.001884.001887.00700013234000
2017-05-261935.001935.001900.001903.001930036895600
2017-05-251932.001944.001922.001938.001850035772400
2017-05-241921.001931.001907.001928.001580030382900
2017-05-231930.001930.001901.001912.003260062312200
2017-05-221919.001934.001903.001915.002800053699200
2017-05-191930.001930.001901.001922.002390045841300
2017-05-181899.001930.001896.001921.002710051901900
2017-05-171981.001993.001948.001952.003550069832000
2017-05-161993.002020.001970.002003.0064100128164500
2017-05-151970.001998.001966.001989.0078200155334800
2017-05-121938.001938.001899.001930.003120059791600
2017-05-111919.001940.001903.001940.003160060971900
2017-05-101920.001928.001895.001915.002510048011400
2017-05-091910.001919.001901.001919.004080078002000
2017-05-081870.001911.001870.001902.003970075386800
2017-05-021839.001878.001838.001859.003760070091500
2017-05-011794.001837.001790.001836.003040055366000
2017-04-281788.001790.001770.001776.001710030427300
2017-04-271776.001781.001761.001775.002150038142500
2017-04-261775.001775.001762.001775.001810032036300
2017-04-251757.001762.001743.001754.001640028785100
2017-04-241726.001765.001691.001759.0066200115517400
2017-04-211674.001689.001660.001686.002620043993900
2017-04-201665.001668.001653.001655.002570042625200
2017-04-191655.001679.001648.001661.001790029811800
2017-04-181656.001677.001653.001664.002340038941800
2017-04-171622.001651.001622.001643.001220019967800
2017-04-141655.001656.001640.001647.001080017820500
2017-04-131657.001673.001640.001669.003340055469200
2017-04-121700.001718.001674.001691.002210037269700
2017-04-111723.001728.001679.001715.0072700123690200
2017-04-101760.001773.001739.001763.003170055740700
2017-04-071761.001794.001758.001770.002340041531200
2017-04-061804.001804.001750.001754.002460043394300
2017-04-051807.001815.001795.001804.001990035837400
2017-04-041841.001841.001782.001799.004130074669400
2017-04-031845.001857.001831.001844.002050037808500
2017-03-311887.001939.001864.001864.003090058456900
2017-03-301909.001928.001872.001874.002080039447100
2017-03-291895.001943.001873.001909.003850073233400
2017-03-281868.001869.001842.001858.003260060431300
2017-03-271895.001895.001855.001858.001620030237800
2017-03-241831.001895.001831.001889.002850053481600
2017-03-231845.001863.001831.001836.002120039041200
2017-03-221868.001871.001838.001840.003160058399100
2017-03-211885.001891.001855.001890.003440064511900
2017-03-171890.001890.001870.001874.003310062113300
2017-03-161889.001906.001872.001899.002230042277100
2017-03-151886.001899.001883.001890.001240023442300
2017-03-141909.001909.001883.001897.001640031060800
2017-03-131913.001914.001888.001892.002370045001000
2017-03-101930.001934.001920.001930.003690071140400
2017-03-091902.001934.001892.001930.001980037981000
2017-03-081909.001910.001888.001892.002380045106800
2017-03-071934.001934.001917.001920.001840035377100
2017-03-061918.001960.001918.001934.001960037965600
2017-03-031935.001956.001934.001938.002130041377100
2017-03-021947.001961.001935.001949.002670052061600
2017-03-011902.001925.001901.001917.004680089615600
2017-02-281899.001918.001877.001895.003370064067700
2017-02-271920.001920.001839.001869.004830090275500
2017-02-241933.001936.001911.001930.002870055229800
2017-02-231958.001969.001923.001941.003630070495900
2017-02-221980.001980.001939.001944.002690052399800
2017-02-211953.001973.001945.001968.002600050976000
2017-02-201970.001984.001952.001953.003020059170500
2017-02-172003.002003.001954.001978.004420087214900
2017-02-162050.002050.002001.002018.003800077119300
2017-02-151983.002066.001981.002065.00147900299701800
2017-02-141951.001980.001948.001952.003880076301000
2017-02-131930.001963.001927.001935.003880075366600
2017-02-101869.001914.001865.001901.002840053810300
2017-02-091867.001879.001850.001860.001940036052700
2017-02-081870.001889.001858.001877.002040038214700
2017-02-071858.001872.001846.001856.004070075591600
2017-02-061935.001936.001858.001876.0059400111817000
2017-02-031894.001988.001894.001932.0055200107460700
2017-02-021938.001955.001904.001904.005160099649500
2017-02-011890.001930.001882.001928.003210061539300
2017-01-311906.001913.001882.001896.002480047096300
2017-01-301914.001923.001892.001906.002400045785800
2017-01-271960.001960.001905.001914.004340083479300
2017-01-261930.001964.001923.001935.004350084406700
2017-01-251901.001914.001883.001897.002180041379100
2017-01-241874.001874.001846.001848.003760069792000
2017-01-231881.001923.001849.001875.005150097430000
2017-01-201897.001901.001873.001891.003090058381900
2017-01-191916.001919.001883.001897.003800072246000
2017-01-181891.001902.001864.001893.004600086779800
2017-01-171937.001938.001891.001891.004590087664100
2017-01-161979.001992.001947.001959.004760093317600
2017-01-131971.002000.001954.001979.0074500147779300
2017-01-121950.001997.001906.001973.00157300310555600
2017-01-111900.002001.001883.001952.00299600586533600
2017-01-101844.001854.001803.001830.00101700185896400
2017-01-061875.001875.001835.001856.0057900107465000
2017-01-051920.001920.001891.001897.0081000154248600
2017-01-041884.001927.001862.001907.0094600179397000
2016-12-301829.001889.001815.001875.0074000137106000
2016-12-291836.001836.001792.001819.0058800106574100
2016-12-281828.001848.001809.001842.002330042777600
2016-12-271851.001867.001848.001854.0059300110101800
2016-12-261880.001882.001852.001856.004080076203900
2016-12-221876.001895.001857.001885.0057100107405200
2016-12-211895.001898.001874.001876.004810090660900
2016-12-201890.001909.001865.001880.005210098262500
2016-12-191895.001920.001882.001914.0053700102374100
2016-12-161904.001920.001894.001914.0072000137369700
2016-12-151900.001916.001880.001901.0095400181328700
2016-12-141894.001925.001893.001900.00172200327965000
2016-12-131865.001878.001845.001871.00120700225662800
2016-12-121849.001870.001829.001839.00118100218017900
2016-12-091833.001857.001786.001842.0099300182198000
2016-12-081798.001835.001798.001823.00108900197451900
2016-12-071770.001800.001770.001795.0070300125947700
2016-12-061744.001780.001740.001764.0074900131691100
2016-12-051720.001742.001707.001729.004170071973100
2016-12-021693.001722.001693.001715.004260072742700
2016-12-011700.001737.001698.001718.005590096286100
2016-11-301698.001702.001686.001687.003450058409900
2016-11-291691.001700.001673.001700.0066300112092700
2016-11-281664.001695.001646.001683.005850098122400
2016-11-251670.001695.001663.001678.0084900142193800
2016-11-241670.001670.001635.001643.003640060086400
2016-11-221660.001675.001645.001658.0065700109015100
2016-11-211640.001664.001625.001652.0091000149924600
2016-11-181583.001635.001583.001622.00111200180157300
2016-11-171571.001595.001545.001582.004170065545100
2016-11-161590.001605.001565.001588.004050064126900
2016-11-151625.001656.001588.001598.0069500112026300
2016-11-141579.001617.001551.001598.0077000122659700
2016-11-111535.001580.001533.001563.0076100118722500
2016-11-101520.001550.001500.001535.0067600103511700
2016-11-091516.001531.001402.001417.0096700139226700
2016-11-081517.001532.001504.001512.002750041576100
2016-11-071520.001540.001511.001535.002330035650700
2016-11-041500.001516.001478.001507.003920058763900
2016-11-021505.001515.001498.001505.003240048787600
2016-11-011510.001520.001500.001519.001780026924000
2016-10-311538.001538.001491.001510.003690055750200
2016-10-281512.001538.001500.001527.005240079913900
2016-10-271505.001506.001486.001496.002760041324700
2016-10-261466.001500.001458.001495.004710069817500
2016-10-251445.001470.001445.001463.004490065621300
2016-10-241480.001481.001434.001440.004440064473100
2016-10-211493.001493.001466.001477.002510037025000
2016-10-201492.001501.001475.001484.003820056756900
2016-10-191496.001513.001483.001504.003060045977000
2016-10-181528.001528.001454.001510.005290079386200
2016-10-171418.001498.001418.001487.006090089572300
2016-10-141425.001430.001403.001417.002370033490900
2016-10-131432.001444.001420.001431.005390077119600
2016-10-121500.001500.001411.001419.00154500223292600
2016-10-111647.001647.001458.001513.00538000840930500
2016-10-071340.001350.001340.001347.001170015734000
2016-10-061356.001356.001339.001340.001320017774600
2016-10-051335.001355.001333.001344.002310031075400
2016-10-041337.001337.001323.001333.001050013980300
2016-10-031335.001335.001321.001325.001010013404400
2016-09-301309.001319.001304.001311.001010013247900
2016-09-291311.001327.001309.001323.001910025211500
2016-09-281317.001317.001299.001315.001040013639700
2016-09-271300.001310.001284.001310.003850049932700
2016-09-261319.001321.001301.001308.003500045849900
2016-09-231320.001320.001307.001319.001780023426100
2016-09-211296.001318.001290.001317.003530045890100
2016-09-201290.001313.001286.001296.001780023160500
2016-09-161320.001320.001286.001290.003070039724000
2016-09-151325.001326.001290.001290.004110053371900
2016-09-141350.001350.001326.001327.001490019894000
2016-09-131367.001374.001350.001357.00780010601000

   ※ 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