[2572 東証1部] 三国コカ 日足 時系列データ

[2572 東証1部] 三国コカ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-06-251142.001190.001100.001153.00301800350099700
2013-06-241146.001158.001145.001154.004030046338700
2013-06-211110.001147.001110.001145.007900089697000
2013-06-201121.001144.001121.001140.007110080699700
2013-06-191090.001134.001090.001132.007740086479500
2013-06-181090.001092.001076.001087.003040033026900
2013-06-171042.001085.001023.001082.004210045030700
2013-06-141035.001053.001026.001042.00101600105481200
2013-06-131046.001060.001016.001017.004870050599100
2013-06-121044.001092.001040.001088.008250087789000
2013-06-111118.001119.001055.001074.008970097659200
2013-06-101058.001132.001058.001128.007050077242900
2013-06-071098.001111.001054.001067.008790094515400
2013-06-061123.001137.001106.001111.006390071700500
2013-06-051141.001179.001141.001141.002840032921500
2013-06-041147.001166.001115.001148.007840089276100
2013-06-031176.001185.001161.001177.00106400125179800
2013-05-311173.001201.001173.001201.0096300114322000
2013-05-301173.001191.001144.001172.006340074716300
2013-05-291174.001205.001168.001190.008320098934600
2013-05-281116.001171.001116.001170.00114700131842800
2013-05-271165.001196.001120.001131.00122200139473100
2013-05-241207.001232.001181.001225.0090000109661200
2013-05-231231.001250.001203.001217.00132500163121100
2013-05-221240.001242.001232.001241.003680045572700
2013-05-211238.001244.001229.001241.005270065165200
2013-05-201230.001246.001212.001238.003460042717000
2013-05-171218.001240.001181.001233.005780070951700
2013-05-161237.001237.001176.001218.00129600155965500
2013-05-151246.001249.001216.001237.0083800103220900
2013-05-141251.001255.001200.001249.0088100109454600
2013-05-131278.001278.001235.001263.00112900142518500
2013-05-101280.001282.001264.001278.0090000114802800
2013-05-091277.001288.001264.001269.00124800159458100
2013-05-081234.001271.001234.001267.00188000237036600
2013-05-071200.001238.001195.001234.00129000157653500
2013-05-021160.001193.001159.001187.0092500109350900
2013-05-011169.001170.001145.001160.005640065506400
2013-04-301138.001160.001137.001154.006970080287200
2013-04-261144.001150.001135.001137.006770077242300
2013-04-251130.001148.001129.001143.007910090022600
2013-04-241086.001128.001086.001127.008990099909200
2013-04-231050.001088.001049.001083.007750082946200
2013-04-221020.001055.001020.001049.008880092489600
2013-04-19993.001019.00983.001013.00157200157216400
2013-04-18993.001000.00988.00993.00120600120189900
2013-04-17995.00998.00990.00995.007740076942800
2013-04-16978.00995.00976.00995.007220071201000
2013-04-15993.00995.00984.00987.003960039162100
2013-04-12977.00996.00977.00993.005820057630900
2013-04-11983.00989.00971.00987.004340042714900
2013-04-10972.00985.00972.00982.003620035484200
2013-04-09987.00990.00966.00968.007700075327300
2013-04-08982.00994.00974.00989.00103300101620400
2013-04-05978.00988.00973.00983.00142600139945700
2013-04-04961.00975.00956.00975.0010350099944400
2013-04-03944.00965.00944.00965.009820094274400
2013-04-02942.00953.00912.00944.00158300148720100
2013-04-01949.00959.00937.00942.00111400105600000
2013-03-29961.00966.00949.00964.007390070858500
2013-03-28945.00965.00943.00962.00140800134907000
2013-03-27917.00948.00911.00946.00152600141734600
2013-03-26919.00925.00917.00923.00108900100321600
2013-03-25936.00937.00917.00926.00125500116498700
2013-03-22946.00946.00937.00937.008420079237300
2013-03-21951.00959.00943.00946.00142400135332300
2013-03-19958.00964.00955.00956.007390070805800
2013-03-18975.00985.00961.00963.004550044091700
2013-03-15974.00990.00970.00990.00127600125139000
2013-03-14966.00980.00962.00975.005910057443700
2013-03-13965.00970.00962.00966.007370071206700
2013-03-12985.00985.00965.00965.005670055145900
2013-03-11980.00987.00970.00983.006660065333100
2013-03-08957.00980.00957.00977.00125700121257500
2013-03-07973.00978.00961.00972.007150069479900
2013-03-06982.00986.00977.00982.003010029556700
2013-03-05993.00995.00977.00981.004440043815900
2013-03-04992.00995.00985.00988.004500044591200
2013-03-01982.00991.00980.00988.005810057374800
2013-02-28990.00996.00986.00991.007460074048100
2013-02-27983.00990.00975.00990.005800057199200
2013-02-26961.00984.00961.00980.006970067958500
2013-02-25975.00987.00967.00973.004980048614700
2013-02-22972.00983.00963.00982.007850076644200
2013-02-21963.00984.00958.00970.007850076060400
2013-02-20971.00980.00966.00975.004990048583200
2013-02-19952.00970.00946.00967.004430042749000
2013-02-18935.00962.00928.00959.007450070432200
2013-02-15949.00950.00915.00939.008830082452000
2013-02-14971.00978.00947.00947.0010030096136600
2013-02-13950.00980.00948.00967.00152300147396700
2013-02-12980.00988.00965.00965.00114800111950600
2013-02-08991.00993.00978.00989.00106200104883400
2013-02-07992.001000.00983.00989.00107100106111200
2013-02-06983.00998.00983.00991.00142600141274100
2013-02-05961.001002.00961.00991.00168100166791900
2013-02-04964.00980.00961.00963.007880076354300
2013-02-01950.00970.00949.00968.00109400105190200
2013-01-31952.00952.00934.00943.004440041917600
2013-01-30928.00960.00927.00955.0010230096811700
2013-01-29927.00930.00916.00920.00125700115759900
2013-01-28930.00942.00925.00926.008960083430800
2013-01-25900.00926.00894.00925.00145800133250500
2013-01-24867.00900.00863.00899.00163400144202000
2013-01-23860.00873.00858.00868.007750067282900
2013-01-22870.00874.00861.00865.008630074904200
2013-01-21851.00866.00850.00864.008660074421800
2013-01-18845.00853.00843.00853.0010680090543600
2013-01-17832.00842.00832.00840.00173500145353900
2013-01-16829.00834.00828.00832.009060075285900
2013-01-15830.00834.00829.00830.009680080486400
2013-01-11827.00832.00823.00830.00212700176174000
2013-01-10822.00829.00816.00827.00193100158981900
2013-01-09822.00831.00822.00828.00199400165101600
2013-01-08823.00831.00821.00828.00145900120876600
2013-01-07820.00825.00818.00825.00187200153968300
2013-01-04815.00822.00814.00821.00209000170961700
2012-12-28817.00818.00810.00816.00142400116180900
2012-12-27802.00819.00802.00816.00224400182262100
2012-12-26791.00810.00785.00806.00182500145644600
2012-12-25816.00821.00815.00818.00274000224145400
2012-12-21813.00820.00811.00817.00198400161849000
2012-12-20797.00817.00797.00811.00332500267638900
2012-12-19788.00803.00787.00800.00367600293009600
2012-12-18795.00800.00780.00792.00635300504027600
2012-12-17794.00794.00794.00794.0011490091230600
2012-12-14692.00699.00692.00694.007020048747500
2012-12-13697.00699.00694.00694.005470038088100
2012-12-12697.00697.00695.00695.004640032280300
2012-12-11696.00699.00694.00697.003000020910700
2012-12-10698.00699.00693.00695.005940041412800
2012-12-07695.00698.00694.00696.005480038111200
2012-12-06692.00695.00691.00694.003680025525800
2012-12-05690.00691.00689.00691.002480017106800
2012-12-04686.00689.00686.00689.001830012582400
2012-12-03690.00690.00685.00686.003890026734600
2012-11-30689.00689.00687.00687.003160021751700
2012-11-29689.00689.00687.00687.002060014168300
2012-11-28690.00690.00686.00688.003040020912500
2012-11-27684.00686.00683.00686.002580017666000
2012-11-26683.00684.00680.00681.003980027115000
2012-11-22680.00682.00679.00682.003170021575000
2012-11-21680.00680.00677.00679.002740018595800
2012-11-20680.00680.00677.00679.002300015606100
2012-11-19675.00679.00675.00677.002850019306400
2012-11-16673.00678.00673.00678.002500016864600
2012-11-15673.00675.00672.00673.002130014347500
2012-11-14670.00672.00670.00671.00131008791100
2012-11-13671.00672.00669.00670.002390016011800
2012-11-12671.00672.00669.00670.001980013271700
2012-11-09670.00674.00670.00671.002350015781400
2012-11-08672.00674.00670.00670.003250021804200
2012-11-07674.00675.00671.00673.002620017633700
2012-11-06675.00675.00671.00671.003230021725200
2012-11-05674.00674.00672.00674.002110014207500
2012-11-02675.00675.00671.00673.004610031062500
2012-11-01665.00672.00665.00672.004490030090000
2012-10-31666.00668.00663.00663.005150034263000
2012-10-30669.00670.00666.00666.003580023892600
2012-10-29670.00670.00667.00668.004030026936200
2012-10-26668.00670.00667.00669.003880025932800
2012-10-25666.00668.00665.00668.004480029852500
2012-10-24666.00668.00665.00666.007430049466700
2012-10-23668.00669.00665.00666.008350055648700
2012-10-22668.00669.00667.00668.003370022507000
2012-10-19669.00670.00667.00667.006040040358600
2012-10-18668.00670.00668.00668.005320035572100
2012-10-17671.00672.00669.00670.003890026088200
2012-10-16672.00672.00669.00670.002590017365600
2012-10-15670.00673.00670.00672.001690011352600
2012-10-12674.00674.00668.00670.002960019823300
2012-10-11667.00671.00667.00669.001610010771400
2012-10-10671.00673.00666.00667.004140027686700
2012-10-09675.00677.00671.00671.003130021076300
2012-10-05678.00679.00675.00675.002630017787200
2012-10-04677.00681.00677.00678.002170014723800
2012-10-03680.00682.00677.00678.003050020725300
2012-10-02682.00684.00679.00680.002140014590400
2012-10-01684.00684.00676.00681.003180021636100
2012-09-28680.00684.00673.00684.003800025774700
2012-09-27679.00680.00672.00677.003650024679000
2012-09-26678.00683.00678.00680.002950020081600
2012-09-25680.00680.00673.00680.006030040877400
2012-09-24670.00674.00670.00673.002370015908000
2012-09-21666.00669.00666.00666.003630024221100
2012-09-20671.00672.00666.00666.005830038983600
2012-09-19674.00675.00671.00671.002090014071800
2012-09-18670.00673.00669.00673.002560017172900
2012-09-14669.00671.00668.00668.006310042210700
2012-09-13669.00670.00669.00669.002480016603200
2012-09-12669.00671.00668.00670.003110020811800
2012-09-11670.00671.00667.00669.002600017384100
2012-09-10672.00672.00669.00670.002660017838100
2012-09-07672.00674.00671.00671.003180021371300
2012-09-06673.00674.00670.00670.002670017928200
2012-09-05675.00676.00672.00673.001530010303400
2012-09-04679.00679.00673.00674.002410016266500
2012-09-03678.00679.00674.00674.003030020475800
2012-08-31677.00680.00674.00674.002410016314100
2012-08-30677.00681.00675.00677.003540023947300
2012-08-29683.00683.00676.00676.002760018733000
2012-08-28690.00691.00681.00681.001570010756000
2012-08-27690.00691.00687.00687.001630011237300
2012-08-24683.00689.00683.00687.002240015359300
2012-08-23685.00689.00683.00689.001530010492900
2012-08-22687.00687.00683.00685.00125008559400
2012-08-21690.00690.00685.00690.001800012378800
2012-08-20690.00692.00688.00688.001550010695600
2012-08-17689.00690.00687.00690.00139009569900
2012-08-16689.00690.00687.00690.0084005784700
2012-08-15688.00688.00683.00686.002280015655000
2012-08-14680.00689.00680.00685.003680025164900
2012-08-13676.00680.00676.00679.001510010245900
2012-08-10678.00678.00672.00678.003080020803900
2012-08-09675.00677.00672.00675.004220028463000
2012-08-08676.00677.00674.00676.002350015877300
2012-08-07677.00677.00674.00675.0096006477800
2012-08-06674.00677.00674.00674.001910012893100
2012-08-03676.00677.00674.00674.002020013635100
2012-08-02675.00681.00675.00678.002270015385100
2012-08-01680.00682.00678.00678.002080014144000
2012-07-31677.00680.00675.00677.003120021126700
2012-07-30677.00679.00673.00676.003260022005100
2012-07-27682.00683.00673.00674.005330035974300
2012-07-26680.00680.00675.00677.002770018747400
2012-07-25676.00679.00673.00676.004020027169700
2012-07-24676.00678.00675.00676.001950013182800
2012-07-23677.00680.00675.00675.002770018758900
2012-07-20687.00688.00676.00676.004720032158300
2012-07-19686.00691.00686.00690.00104007165200
2012-07-18688.00688.00685.00685.00136009336200
2012-07-17690.00693.00686.00686.002510017295300
2012-07-13693.00696.00692.00692.002100014567400
2012-07-12698.00698.00693.00694.002170015073800
2012-07-11695.00698.00695.00695.001550010784200
2012-07-10698.00700.00695.00695.002040014237500
2012-07-09695.00699.00694.00695.0072005010700
2012-07-06699.00700.00695.00695.001690011795500
2012-07-05698.00700.00697.00699.00100006985700
2012-07-04692.00700.00690.00697.005280036741600
2012-07-03689.00691.00689.00689.00136009384200
2012-07-02690.00691.00688.00688.001740011991100
2012-06-29689.00694.00687.00689.002250015506000
2012-06-28688.00694.00688.00690.002030014030900
2012-06-27686.00693.00685.00687.003130021508500
2012-06-26696.00699.00695.00697.003910027245800
2012-06-25696.00702.00696.00696.006670046582400
2012-06-22697.00700.00696.00700.004090028542000
2012-06-21697.00700.00695.00697.001710011926800
2012-06-20695.00700.00695.00697.001880013092400

   ※ 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。 

Twitter