[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 
2017-03-241831.001895.001831.001889.002850053481600
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
2016-09-121381.001384.001360.001367.00760010421000
2016-09-091401.001410.001398.001398.001320018506300
2016-09-081415.001415.001376.001405.001100015406500
2016-09-071391.001413.001380.001407.001900026569000
2016-09-061381.001415.001374.001408.002050028721900
2016-09-051389.001389.001361.001368.001810024814300
2016-09-021374.001392.001371.001385.001000013811100
2016-09-011372.001395.001370.001395.001360018809300
2016-08-311341.001363.001341.001363.001460019780700
2016-08-301332.001353.001332.001338.001090014586900
2016-08-291312.001350.001304.001348.001470019571900
2016-08-261327.001327.001285.001288.002590033695500
2016-08-251322.001341.001309.001314.001300017107100
2016-08-241312.001336.001312.001327.00920012200900
2016-08-231324.001335.001303.001305.002020026594900
2016-08-221330.001350.001330.001335.00880011781700
2016-08-191331.001355.001326.001334.0072009611900
2016-08-181338.001355.001332.001332.00920012340100
2016-08-171337.001408.001336.001346.002070028155500
2016-08-161383.001392.001345.001345.001830024875000
2016-08-151390.001413.001384.001385.0032004458200
2016-08-121400.001402.001390.001395.0050006975600
2016-08-101350.001392.001350.001385.001180016213500
2016-08-091397.001430.001382.001419.001550021875500
2016-08-081409.001420.001391.001406.002560035961400
2016-08-051387.001396.001360.001393.001800024895200
2016-08-041438.001438.001359.001378.006600091391400
2016-08-031425.001454.001398.001403.001040014743600
2016-08-021467.001472.001436.001446.002940042718000
2016-08-011533.001533.001473.001495.001120016835600
2016-07-291536.001545.001472.001537.001120017084000
2016-07-281539.001559.001533.001536.001220018808000
2016-07-271525.001553.001512.001543.004170063936000
2016-07-261488.001520.001488.001516.003310049969200
2016-07-251475.001519.001460.001488.002980044487600
2016-07-221432.001465.001432.001459.001500021746100
2016-07-211482.001484.001452.001469.001540022647900
2016-07-201461.001493.001436.001470.001020014964700
2016-07-191425.001492.001403.001483.004160060778700
2016-07-151406.001443.001404.001425.001300018584600
2016-07-141404.001420.001356.001412.001750024530500
2016-07-131455.001460.001373.001414.002150030684000
2016-07-121478.001493.001407.001413.003590052085600
2016-07-111260.001441.001260.001422.006120084046100
2016-07-081301.001301.001252.001252.001460018540600
2016-07-071284.001319.001279.001282.001490019271100
2016-07-061287.001317.001271.001301.006000077338400
2016-07-051299.001324.001299.001318.0056007378500
2016-07-041316.001342.001300.001318.00820010825300
2016-07-011311.001328.001305.001308.00940012351500
2016-06-301310.001322.001305.001311.00880011544800
2016-06-291270.001303.001270.001297.00990012783600
2016-06-281280.001300.001265.001277.002800035887000
2016-06-271262.001300.001262.001282.002180027966500
2016-06-241350.001363.001240.001270.003330043081000
2016-06-231313.001336.001311.001335.00780010322200
2016-06-221322.001343.001317.001329.001220016199500
2016-06-211310.001346.001296.001333.002310030515200
2016-06-201300.001327.001300.001320.001030013550500
2016-06-171290.001308.001280.001289.002500032300700
2016-06-161346.001346.001255.001260.005810074140700
2016-06-151310.001350.001309.001325.002290030441900
2016-06-141350.001353.001311.001316.002960039135000
2016-06-131383.001385.001353.001355.002770037757300
2016-06-101436.001436.001391.001406.002660037656800
2016-06-091406.001423.001387.001413.001400019678800
2016-06-081419.001428.001399.001406.003110043781900
2016-06-071439.001447.001411.001412.002470035235100
2016-06-061443.001487.001428.001445.002160031242700
2016-06-031468.001500.001454.001461.00890013048500
2016-06-021499.001501.001468.001468.002160031910100
2016-06-011490.001521.001487.001503.001180017727100
2016-05-311497.001520.001483.001520.006120092190100
2016-05-301471.001491.001471.001489.001100016324000
2016-05-271461.001487.001449.001464.001460021406200
2016-05-261470.001482.001456.001461.002280033449800
2016-05-251446.001468.001432.001462.001910027913100
2016-05-241445.001454.001434.001446.001170016896500
2016-05-231443.001457.001432.001451.001710024712800
2016-05-201449.001458.001438.001442.001590022991600
2016-05-191452.001456.001431.001451.002270032833500
2016-05-181451.001458.001442.001456.002070030056600
2016-05-171437.001459.001427.001451.001680024211600
2016-05-161430.001460.001406.001432.002860041183900
2016-05-131432.001462.001393.001419.005670080937500
2016-05-121360.001392.001360.001380.001240017091300
2016-05-111389.001402.001370.001370.002710037439800
2016-05-101385.001389.001359.001384.001590021914800
2016-05-091367.001373.001343.001355.001490020198800
2016-05-061358.001368.001343.001366.001640022231700
2016-05-021378.001402.001315.001346.006650089313600
2016-04-281448.001470.001405.001406.003000043174800
2016-04-271456.001456.001435.001440.001620023426200
2016-04-261451.001451.001421.001430.002250032203000
2016-04-251439.001449.001427.001446.002150031018800
2016-04-221437.001442.001408.001438.004580065340300
2016-04-211448.001448.001428.001440.002310033224000
2016-04-201423.001445.001423.001433.002290032849000
2016-04-191388.001420.001385.001413.001460020553000
2016-04-181370.001379.001350.001361.003000040909200
2016-04-151422.001451.001393.001402.003590050959700
2016-04-141408.001470.001404.001442.0097800139767800
2016-04-131368.001403.001368.001391.002560035557300
2016-04-121331.001376.001329.001353.003100042145900
2016-04-111300.001335.001280.001329.003400044547800
2016-04-081312.001313.001263.001297.0099800129041200
2016-04-071336.001373.001320.001322.002820037807800
2016-04-061320.001340.001320.001329.003710049264700
2016-04-051363.001372.001318.001319.003750050018100
2016-04-041377.001394.001361.001373.002410033156000
2016-04-011404.001411.001358.001373.0078600108765900
2016-03-311410.001432.001401.001402.004020056616900
2016-03-301437.001441.001407.001411.002730038891600
2016-03-291449.001457.001432.001449.003320048094200
2016-03-281429.001460.001419.001430.004670066906200
2016-03-251448.001448.001377.001429.0087000122875900
2016-03-241484.001490.001441.001448.004180060847900
2016-03-231533.001557.001486.001491.005400081328300
2016-03-221559.001586.001529.001555.005790090154100
2016-03-181582.001617.001557.001578.003770059840100
2016-03-171582.001635.001582.001595.004060064840400

   ※ 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