[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 
2017-05-25714.00715.00708.00711.001900013518000
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
2016-12-13650.00654.00650.00651.0090005870000
2016-12-12653.00653.00650.00650.0090005860000
2016-12-09649.00653.00648.00650.002800018198000
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

   ※ 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