[2573 東証2部] 北海道コカ・コーラボトリング 日足 時系列データ

[2573 東証2部] 北海道コカ・コーラボトリング (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18766.00767.00765.00765.0050003830000
2017-12-15762.00765.00762.00765.0090006869000
2017-12-14764.00765.00762.00762.0080006110000
2017-12-13763.00763.00763.00763.0050003815000
2017-12-12762.00763.00757.00763.001600012171000
2017-12-11764.00764.00758.00762.001500011412000
2017-12-08755.00759.00755.00759.0080006047000
2017-12-07755.00760.00755.00757.0070005306000
2017-12-06755.00758.00755.00755.0080006048000
2017-12-05755.00756.00753.00756.0090006791000
2017-12-04755.00758.00753.00755.00130009821000
2017-12-01750.00755.00750.00755.00130009779000
2017-11-30750.00754.00747.00749.00130009752000
2017-11-29750.00750.00747.00750.00130009741000
2017-11-28750.00750.00747.00747.00100007483000
2017-11-27747.00750.00747.00749.001800013473000
2017-11-24742.00746.00740.00746.0070005208000
2017-11-22744.00744.00744.00744.0030002232000
2017-11-21745.00745.00744.00744.0020001489000
2017-11-20742.00745.00742.00745.0050003716000
2017-11-17735.00741.00735.00741.0090006646000
2017-11-16730.00739.00730.00736.0090006595000
2017-11-15745.00746.00731.00733.001700012538000
2017-11-14741.00741.00741.00741.0020001482000
2017-11-13746.00747.00742.00743.0090006706000
2017-11-10738.00744.00738.00744.0070005185000
2017-11-09740.00745.00740.00741.001500011128000
2017-11-08740.00740.00739.00739.0040002958000
2017-11-07742.00743.00738.00743.0050003707000
2017-11-06736.00742.00736.00742.0070005167000
2017-11-02739.00739.00736.00738.0080005904000
2017-11-01737.00738.00733.00738.00100007361000
2017-10-31734.00737.00733.00736.0070005142000
2017-10-30736.00740.00736.00738.0070005167000
2017-10-27737.00737.00728.00736.00100007334000
2017-10-26738.00738.00738.00738.00110008118000
2017-10-25733.00738.00733.00738.001600011783000
2017-10-24736.00737.00734.00736.00100007359000
2017-10-23733.00736.00733.00736.00100007349000
2017-10-20733.00737.00733.00733.00100007346000
2017-10-19734.00737.00733.00737.0090006611000
2017-10-18738.00739.00736.00736.0070005167000
2017-10-17729.00739.00729.00736.001600011758000
2017-10-16729.00735.00726.00726.002600018973000
2017-10-13722.00725.00722.00725.00120008686000
2017-10-12721.00724.00721.00721.00110007948000
2017-10-11717.00721.00717.00721.0070005033000
2017-10-10720.00720.00716.00720.00130009349000
2017-10-06717.00720.00716.00716.001700012194000
2017-10-05720.00720.00720.00720.0030002160000
2017-10-04720.00720.00717.00720.0090006474000
2017-10-03721.00721.00716.00720.002000014394000
2017-10-02717.00717.00717.00717.0040002868000
2017-09-29714.00717.00714.00717.0030002147000
2017-09-28717.00717.00714.00717.00100007164000
2017-09-27712.00717.00712.00717.0050003576000
2017-09-26715.00717.00711.00711.00100007140000
2017-09-25715.00717.00714.00715.003300023590000
2017-09-22717.00717.00713.00713.0080005713000
2017-09-21714.00717.00714.00716.0070005007000
2017-09-20716.00717.00716.00717.0070005015000
2017-09-19714.00716.00714.00715.0090006435000
2017-09-15716.00716.00714.00714.0020001430000
2017-09-14712.00715.00712.00715.0040002857000
2017-09-13714.00715.00713.00715.0050003570000
2017-09-12715.00715.00711.00714.001500010701000
2017-09-11712.00713.00712.00713.0060004276000
2017-09-08710.00714.00710.00712.0070004986000
2017-09-07714.00716.00713.00713.00100007139000
2017-09-06710.00715.00710.00713.0090006410000
2017-09-05712.00714.00710.00713.0090006413000
2017-09-04715.00716.00712.00713.002300016430000
2017-09-01714.00714.00713.00714.002000014278000
2017-08-31713.00713.00712.00713.0090006415000
2017-08-30710.00712.00706.00712.0070004972000
2017-08-29710.00710.00710.00710.001000710000
2017-08-28711.00713.00709.00712.001500010669000
2017-08-25713.00713.00711.00711.00130009258000
2017-08-24712.00713.00711.00711.002000014232000
2017-08-23711.00712.00711.00712.0040002846000
2017-08-22711.00712.00711.00711.003000021337000
2017-08-21708.00711.00708.00711.002000014206000
2017-08-18711.00711.00706.00708.0070004964000
2017-08-17711.00712.00708.00711.004600032713000
2017-08-16711.00712.00711.00711.002900020621000
2017-08-15709.00711.00709.00711.0040002840000
2017-08-14711.00711.00705.00710.00120008502000
2017-08-10711.00711.00707.00711.003100022028000
2017-08-09710.00711.00706.00711.002700019165000
2017-08-08711.00711.00705.00710.00100007087000
2017-08-07710.00711.00710.00710.003800027005000
2017-08-04708.00711.00708.00710.00130009224000
2017-08-03709.00709.00705.00708.00110007784000
2017-08-02711.00712.00708.00709.00130009236000
2017-08-01706.00708.00706.00708.00100007077000
2017-07-31705.00706.00705.00706.0070004936000
2017-07-28706.00707.00705.00705.00100007062000
2017-07-27705.00706.00703.00706.0090006349000
2017-07-26706.00706.00703.00705.0090006347000
2017-07-25703.00706.00702.00706.0030002111000
2017-07-24705.00705.00704.00704.0060004229000
2017-07-21703.00704.00701.00704.0060004219000
2017-07-20701.00703.00701.00703.0070004911000
2017-07-19705.00706.00702.00702.0040002815000
2017-07-18704.00704.00703.00703.0060004222000
2017-07-14704.00704.00704.00704.0050003520000
2017-07-13706.00708.00703.00703.0050003527000
2017-07-12708.00708.00708.00708.0020001416000
2017-07-11708.00708.00708.00708.0030002124000
2017-07-10703.00709.00701.00708.0050003526000
2017-07-07699.00703.00696.00703.0040002796000
2017-07-06700.00702.00699.00702.00100007004000
2017-07-05699.00700.00696.00700.0070004892000
2017-07-04699.00699.00695.00699.001600011162000
2017-07-03699.00700.00695.00700.00130009069000
2017-06-30702.00703.00700.00703.00120008410000
2017-06-29702.00702.00702.00702.0050003510000
2017-06-28705.00707.00700.00701.006100042895000
2017-06-27716.00720.00713.00720.006000042952000
2017-06-26717.00717.00716.00716.005300037983000
2017-06-23716.00718.00716.00717.002600018624000
2017-06-22718.00718.00716.00717.003800027263000
2017-06-21718.00718.00717.00718.001500010768000
2017-06-20718.00718.00716.00716.00130009328000
2017-06-19717.00717.00715.00717.002800020067000
2017-06-16713.00717.00713.00717.003500024992000
2017-06-15715.00715.00713.00715.0080005713000
2017-06-14717.00717.00715.00715.001600011465000
2017-06-13715.00717.00715.00717.0030002149000
2017-06-12718.00718.00714.00714.001400010032000
2017-06-09714.00716.00714.00716.00110007867000
2017-06-08713.00715.00713.00713.0060004285000
2017-06-07712.00715.00712.00713.00100007136000
2017-06-06711.00713.00711.00712.0080005695000
2017-06-05710.00711.00710.00711.002200015637000
2017-06-02713.00713.00711.00712.00140009968000
2017-06-01711.00714.00711.00711.003200022799000
2017-05-31711.00711.00710.00710.00120008529000
2017-05-30711.00713.00711.00712.0090006408000
2017-05-29713.00714.00711.00712.001500010684000
2017-05-26712.00714.00710.00710.0060004272000
2017-05-25714.00715.00708.00711.001900013518000
2017-05-24709.00709.00706.00706.0040002830000
2017-05-23709.00712.00709.00709.00130009220000
2017-05-22711.00711.00709.00709.0070004969000
2017-05-19710.00710.00710.00710.001000710000
2017-05-18712.00712.00710.00712.00140009959000
2017-05-17714.00714.00711.00713.0080005702000
2017-05-16711.00713.00709.00713.0070004976000
2017-05-15714.00715.00714.00714.0050003571000
2017-05-12708.00708.00706.00708.00100007073000
2017-05-11709.00709.00708.00708.00140009920000
2017-05-10707.00712.00707.00709.0070004969000
2017-05-09711.00711.00707.00707.00100007090000
2017-05-08711.00714.00710.00711.00110007832000
2017-05-02710.00711.00705.00709.00120008507000
2017-05-01704.00707.00704.00707.00120008451000
2017-04-28703.00703.00703.00703.0030002109000
2017-04-27702.00705.00702.00703.0090006329000
2017-04-26700.00702.00700.00702.0070004909000
2017-04-25700.00700.00700.00700.0050003500000
2017-04-24703.00703.00701.00702.0070004914000
2017-04-21706.00706.00702.00702.0040002817000
2017-04-20706.00707.00705.00706.0080005645000
2017-04-19710.00710.00703.00709.0050003537000
2017-04-18705.00710.00705.00710.0080005661000
2017-04-17703.00706.00699.00705.00110007721000
2017-04-14712.00714.00708.00708.0040002843000
2017-04-13710.00712.00710.00712.0060004264000
2017-04-12714.00715.00704.00715.001500010672000
2017-04-11708.00712.00705.00712.002200015570000
2017-04-10706.00707.00704.00707.0070004940000
2017-04-07699.00706.00696.00706.002300016109000
2017-04-06715.00717.00701.00701.003400024192000
2017-04-05704.00712.00703.00712.003000021208000
2017-04-04697.00704.00693.00701.003300023077000
2017-04-03695.00697.00692.00697.001900013201000
2017-03-31687.00692.00686.00691.002600017907000
2017-03-30682.00686.00682.00686.001500010261000
2017-03-29677.00680.00677.00680.0040002712000
2017-03-28678.00678.00677.00677.0060004067000
2017-03-27680.00680.00678.00678.001900012912000
2017-03-24676.00680.00675.00680.0060004061000
2017-03-23680.00680.00673.00676.001600010850000
2017-03-22669.00674.00669.00673.00130008728000
2017-03-21666.00669.00661.00669.002100013974000
2017-03-17662.00666.00662.00666.0040002654000
2017-03-16660.00664.00660.00662.0070004635000
2017-03-15665.00665.00660.00660.0090005952000
2017-03-14662.00663.00662.00663.0030001988000
2017-03-13662.00662.00661.00661.0030001984000
2017-03-10662.00664.00662.00662.0030001988000
2017-03-09662.00662.00661.00661.0050003307000
2017-03-08660.00663.00660.00661.0030001984000
2017-03-07664.00665.00661.00661.0050003313000
2017-03-06665.00665.00662.00662.00100006635000
2017-03-03663.00663.00662.00662.0050003313000
2017-03-02665.00666.00663.00663.0050003325000
2017-03-01665.00665.00663.00663.0040002656000
2017-02-28663.00665.00662.00665.0030001990000
2017-02-27666.00666.00662.00666.0060003989000
2017-02-24664.00665.00662.00662.00110007304000
2017-02-23661.00661.00659.00659.0090005942000
2017-02-22660.00660.00658.00658.0040002638000
2017-02-21655.00655.00652.00652.0090005879000
2017-02-20662.00662.00657.00657.0030001976000
2017-02-17655.00655.00655.00655.0030001965000
2017-02-1600
2017-02-15660.00660.00656.00657.0040002629000
2017-02-14657.00657.00656.00656.0030001969000
2017-02-13658.00659.00656.00659.0060003947000
2017-02-10651.00653.00651.00653.0040002608000
2017-02-09651.00654.00651.00654.0020001305000
2017-02-08649.00654.00649.00654.00130008484000
2017-02-0700
2017-02-06653.00653.00649.00649.00100006515000
2017-02-03648.00653.00648.00653.0060003902000
2017-02-02649.00650.00647.00647.0060003892000
2017-02-01646.00647.00645.00645.0050003229000
2017-01-31652.00652.00647.00648.0050003242000
2017-01-30647.00649.00647.00649.0040002591000
2017-01-27650.00650.00646.00646.0030001945000
2017-01-26643.00649.00643.00649.00120007753000
2017-01-2500
2017-01-2400
2017-01-23645.00645.00643.00643.0070004506000
2017-01-20646.00646.00646.00646.0020001292000
2017-01-19646.00646.00646.00646.001000646000
2017-01-18652.00652.00648.00651.00100006500000
2017-01-17652.00652.00652.00652.001000652000
2017-01-16653.00654.00651.00651.0080005220000
2017-01-13653.00655.00652.00655.0040002614000
2017-01-12657.00657.00657.00657.0050003285000
2017-01-11661.00661.00655.00655.0050003283000
2017-01-10659.00662.00655.00657.0070004607000
2017-01-06654.00662.00653.00662.00140009220000
2017-01-05659.00660.00653.00656.00140009212000
2017-01-04654.00658.00652.00658.00140009166000
2016-12-30652.00654.00652.00654.00110007185000
2016-12-29660.00660.00655.00655.00130008553000
2016-12-28657.00665.00655.00660.006500042885000
2016-12-27678.00678.00668.00673.009200062015000
2016-12-26673.00680.00672.00675.004700031746000
2016-12-22668.00669.00663.00669.002400016018000
2016-12-21665.00670.00665.00665.00130008671000
2016-12-20662.00665.00654.00665.002300015248000
2016-12-19653.00662.00653.00662.002300015125000
2016-12-16656.00656.00650.00653.00100006528000
2016-12-15655.00656.00654.00656.0070004585000
2016-12-14653.00655.00652.00654.001800011770000

   ※ 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