[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 
2016-12-08641.00647.00641.00647.00110007084000
2016-12-07640.00645.00639.00645.001600010279000
2016-12-06641.00641.00637.00640.001800011495000
2016-12-05640.00640.00639.00639.0040002559000
2016-12-02645.00647.00640.00640.00140009004000
2016-12-01648.00648.00645.00645.00140009053000
2016-11-30653.00653.00650.00650.0070004562000
2016-11-29655.00655.00653.00653.0060003924000
2016-11-28651.00656.00651.00656.00110007204000
2016-11-25653.00654.00648.00652.0040002607000
2016-11-24648.00653.00648.00653.00140009103000
2016-11-22648.00649.00648.00648.00120007779000
2016-11-21643.00649.00642.00648.00150009672000
2016-11-18642.00643.00642.00643.00150009635000
2016-11-17636.00640.00636.00640.00120007648000
2016-11-16639.00639.00639.00639.0030001917000
2016-11-15639.00639.00633.00639.0070004457000
2016-11-14634.00639.00634.00639.0040002544000
2016-11-11638.00642.00634.00635.0070004467000
2016-11-10639.00641.00636.00638.0090005741000
2016-11-09641.00641.00629.00638.001800011435000
2016-11-08641.00641.00641.00641.001000641000
2016-11-07641.00641.00640.00640.0030001921000
2016-11-04631.00640.00631.00640.0060003797000
2016-11-02640.00640.00638.00638.00130008316000
2016-11-01639.00639.00635.00639.0090005736000
2016-10-31638.00640.00627.00635.001800011446000
2016-10-28635.00639.00635.00639.00130008283000
2016-10-27633.00636.00632.00635.001600010144000
2016-10-26631.00634.00631.00633.0090005692000
2016-10-25628.00630.00628.00630.0070004404000
2016-10-24627.00628.00627.00628.0030001882000
2016-10-21629.00629.00629.00629.0020001258000
2016-10-2000
2016-10-19627.00631.00626.00631.0070004392000
2016-10-18629.00630.00627.00627.0070004404000
2016-10-1700
2016-10-14626.00626.00626.00626.0020001252000
2016-10-13624.00627.00623.00627.0030001874000
2016-10-12624.00625.00624.00625.0020001249000
2016-10-11625.00625.00622.00622.0020001247000
2016-10-07625.00625.00625.00625.001000625000
2016-10-06629.00629.00626.00626.0040002509000
2016-10-05623.00627.00623.00626.00110006882000
2016-10-04622.00626.00622.00625.00110006856000
2016-10-03623.00627.00622.00622.00160009984000
2016-09-30621.00622.00620.00622.00110006828000
2016-09-29632.00632.00620.00621.002200013716000
2016-09-28625.00632.00625.00630.002900018219000
2016-09-27618.00630.00618.00624.004000024957000
2016-09-26625.00625.00617.00617.004300026763000
2016-09-23624.00629.00623.00623.006500040658000
2016-09-21627.00630.00627.00630.001600010048000
2016-09-20625.00629.00623.00628.003100019421000
2016-09-16629.00629.00625.00625.0070004387000
2016-09-15622.00624.00622.00624.0060003738000
2016-09-14621.00621.00621.00621.0040002484000
2016-09-13620.00621.00619.00620.00100006200000
2016-09-12620.00620.00620.00620.001000620000
2016-09-09619.00619.00614.00615.00120007412000
2016-09-08611.00614.00610.00614.0030001835000
2016-09-07611.00611.00611.00611.001000611000
2016-09-06619.00619.00611.00617.00100006146000
2016-09-05615.00615.00613.00615.00150009221000
2016-09-02610.00612.00608.00609.003100018924000
2016-09-01606.00606.00603.00603.0040002421000
2016-08-31600.00600.00600.00600.001000600000
2016-08-30603.00603.00600.00600.0030001803000
2016-08-29606.00606.00601.00603.0030001810000
2016-08-26599.00599.00594.00599.0030001792000
2016-08-25601.00603.00599.00599.0060003603000
2016-08-24598.00602.00598.00599.0060003596000
2016-08-23598.00598.00598.00598.001000598000
2016-08-22600.00600.00598.00598.0070004198000
2016-08-19602.00603.00600.00600.00110006625000
2016-08-18610.00610.00605.00605.0070004255000
2016-08-17606.00606.00605.00605.0020001211000
2016-08-16607.00607.00605.00605.0040002426000
2016-08-15607.00607.00607.00607.001000607000
2016-08-12605.00605.00605.00605.0020001210000
2016-08-10601.00605.00601.00602.0070004215000
2016-08-09598.00601.00598.00601.0020001199000
2016-08-08605.00605.00589.00589.002000011921000
2016-08-05602.00605.00602.00605.0030001809000
2016-08-04603.00604.00602.00602.0040002412000
2016-08-03604.00604.00602.00602.0050003013000
2016-08-02603.00605.00603.00605.0080004832000
2016-08-01601.00608.00600.00603.002200013254000
2016-07-29600.00600.00600.00600.0050003000000
2016-07-28600.00600.00600.00600.0020001200000
2016-07-2700
2016-07-2600
2016-07-25603.00603.00600.00600.0040002409000
2016-07-22603.00603.00600.00603.0040002409000
2016-07-21602.00603.00597.00603.0040002404000
2016-07-20598.00602.00595.00602.0070004195000
2016-07-19597.00597.00597.00597.0020001194000
2016-07-1500
2016-07-14594.00600.00594.00597.0050002983000
2016-07-13602.00602.00593.00593.0040002385000
2016-07-12598.00598.00597.00597.0020001195000
2016-07-11605.00605.00598.00598.0040002403000
2016-07-08605.00605.00600.00600.0040002410000
2016-07-07603.00605.00600.00605.001900011457000
2016-07-06604.00604.00600.00602.0030001806000
2016-07-05598.00603.00597.00603.0080004788000
2016-07-04595.00598.00595.00598.00120007150000
2016-07-01594.00596.00591.00592.001900011269000
2016-06-30597.00597.00591.00591.00110006520000
2016-06-29588.00591.00588.00590.0090005304000
2016-06-28594.00597.00587.00587.004900029004000
2016-06-27601.00617.00601.00613.004800029197000
2016-06-24624.00629.00619.00620.002900018074000
2016-06-23622.00630.00622.00623.0090005621000
2016-06-22635.00635.00630.00630.00100006322000
2016-06-21631.00633.00631.00633.0050003160000
2016-06-20630.00634.00629.00634.0090005673000
2016-06-17624.00625.00624.00625.0060003747000
2016-06-16621.00634.00621.00624.0070004384000
2016-06-15625.00625.00620.00621.0070004362000
2016-06-14630.00630.00626.00626.002700016976000
2016-06-13638.00638.00634.00634.0060003817000
2016-06-10637.00638.00634.00638.0060003819000
2016-06-09635.00636.00634.00636.0070004446000
2016-06-08631.00636.00631.00633.00130008236000
2016-06-07636.00636.00631.00635.0040002533000
2016-06-06636.00637.00634.00637.0070004448000
2016-06-03630.00638.00630.00637.00130008227000
2016-06-02640.00641.00637.00637.0080005112000
2016-06-01637.00641.00637.00640.00130008299000
2016-05-31638.00642.00638.00639.00100006406000
2016-05-30640.00641.00638.00639.00150009599000
2016-05-27638.00640.00638.00640.00130008310000
2016-05-26634.00637.00634.00637.0070004445000
2016-05-25632.00635.00631.00634.0090005696000
2016-05-24630.00633.00626.00633.00100006291000
2016-05-23628.00629.00627.00628.001600010048000
2016-05-20624.00626.00624.00626.0050003127000
2016-05-19619.00620.00619.00620.0040002478000
2016-05-18625.00625.00620.00620.00100006230000
2016-05-17620.00622.00620.00622.0030001864000
2016-05-16616.00622.00616.00620.0090005560000
2016-05-13615.00624.00614.00618.0050003095000
2016-05-12620.00623.00612.00620.001800011158000
2016-05-11611.00620.00611.00617.002100012941000
2016-05-10608.00608.00605.00607.00140008492000
2016-05-09598.00608.00598.00602.001700010238000
2016-05-06596.00599.00595.00598.00120007157000
2016-05-02585.00588.00585.00586.00150008783000
2016-04-28610.00610.00593.00593.002600015617000
2016-04-27600.00620.00600.00611.004300026196000
2016-04-26592.00594.00592.00594.0020001186000
2016-04-25587.00595.00585.00595.00140008259000
2016-04-22584.00587.00584.00587.0080004680000
2016-04-21584.00586.00584.00584.0080004674000
2016-04-20581.00586.00581.00584.00160009328000
2016-04-19585.00585.00583.00583.0090005256000
2016-04-18582.00583.00581.00581.001800010480000
2016-04-15585.00587.00582.00582.00110006434000
2016-04-14582.00589.00582.00583.00160009363000
2016-04-13585.00587.00581.00584.001800010517000
2016-04-12588.00592.00587.00587.00140008240000
2016-04-11590.00592.00589.00589.00160009441000
2016-04-08590.00595.00590.00592.002300013593000
2016-04-07606.00606.00598.00598.00110006616000
2016-04-06606.00606.00606.00606.0070004242000
2016-04-05601.00606.00598.00606.0070004207000
2016-04-04613.00613.00600.00604.0080004859000
2016-04-01606.00610.00603.00603.00110006676000
2016-03-31601.00605.00601.00605.0060003613000
2016-03-30601.00601.00600.00600.0050003004000
2016-03-29589.00600.00589.00600.00110006552000
2016-03-28589.00589.00585.00585.0070004113000
2016-03-25589.00589.00589.00589.0040002356000
2016-03-24585.00589.00584.00584.00100005856000
2016-03-23590.00590.00582.00588.0040002348000
2016-03-22585.00586.00585.00585.0030001756000
2016-03-18589.00589.00585.00585.0080004691000
2016-03-17584.00585.00584.00584.0050002922000
2016-03-16582.00584.00582.00582.0060003497000
2016-03-15582.00582.00582.00582.001000582000
2016-03-14579.00580.00578.00580.0050002895000
2016-03-11572.00575.00572.00575.0020001147000
2016-03-10573.00573.00573.00573.0050002865000
2016-03-09571.00571.00571.00571.001000571000
2016-03-08572.00572.00572.00572.001000572000
2016-03-07572.00575.00572.00574.0030001721000
2016-03-04571.00571.00571.00571.0050002855000
2016-03-03571.00575.00571.00573.0070004007000
2016-03-02568.00576.00568.00573.002500014282000
2016-03-01562.00562.00562.00562.001000562000
2016-02-29562.00563.00562.00562.0040002249000
2016-02-2600
2016-02-25556.00560.00555.00560.0050002787000
2016-02-24553.00553.00548.00551.0060003304000
2016-02-23546.00546.00544.00544.0020001090000
2016-02-22548.00548.00541.00541.0030001631000
2016-02-19542.00542.00540.00540.0020001082000
2016-02-18550.00550.00540.00542.0050002722000
2016-02-17542.00542.00542.00542.0030001626000
2016-02-16532.00544.00532.00538.00120006419000
2016-02-15531.00538.00531.00535.0070003738000
2016-02-12557.00557.00530.00530.002200011934000
2016-02-10570.00580.00565.00565.00100005698000
2016-02-09570.00570.00566.00569.0050002839000
2016-02-08567.00568.00567.00568.0060003403000
2016-02-05583.00583.00573.00573.0060003477000
2016-02-04583.00583.00583.00583.0050002915000
2016-02-03586.00586.00583.00583.0050002923000
2016-02-02583.00587.00581.00587.0090005253000
2016-02-01575.00578.00575.00578.0030001729000
2016-01-29570.00570.00569.00569.00100005696000
2016-01-28565.00569.00561.00569.0060003392000
2016-01-27560.00563.00560.00563.0030001684000
2016-01-26555.00556.00555.00556.0040002223000
2016-01-25555.00555.00555.00555.0040002220000
2016-01-22553.00555.00546.00555.00120006612000
2016-01-21556.00557.00553.00553.00120006663000
2016-01-20560.00560.00556.00557.0090005022000
2016-01-19567.00567.00567.00567.001000567000
2016-01-18564.00564.00557.00557.0020001121000
2016-01-15566.00566.00563.00563.0060003389000
2016-01-14570.00575.00566.00566.0050002848000
2016-01-13563.00573.00563.00573.0080004549000
2016-01-12582.00582.00563.00563.002200012586000
2016-01-08589.00589.00589.00589.0040002356000
2016-01-07598.00600.00593.00595.0080004766000
2016-01-06602.00603.00598.00598.00120007206000
2016-01-05607.00607.00602.00602.001700010279000
2016-01-04606.00607.00603.00603.0080004837000
2015-12-30605.00605.00603.00603.0070004233000
2015-12-29603.00604.00600.00602.00110006617000
2015-12-28596.00608.00596.00604.003400020372000
2015-12-25629.00635.00629.00631.002800017693000
2015-12-24630.00634.00629.00633.002400015133000
2015-12-22634.00634.00629.00629.00120007583000
2015-12-21630.00634.00625.00634.001600010089000
2015-12-18643.00644.00630.00630.002400015278000
2015-12-17642.00643.00636.00643.0060003843000
2015-12-16633.00636.00633.00636.0040002541000
2015-12-15635.00639.00633.00633.001600010168000
2015-12-14640.00640.00635.00635.0090005741000
2015-12-11646.00646.00644.00644.0070004517000
2015-12-10650.00650.00646.00646.0090005828000
2015-12-09646.00650.00646.00650.0070004539000
2015-12-08649.00651.00646.00650.00120007789000
2015-12-07647.00649.00647.00649.0080005184000
2015-12-04650.00650.00646.00647.00110007140000
2015-12-03650.00650.00646.00650.00150009729000
2015-12-02647.00650.00647.00650.002000012963000

   ※ 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