[2578 東証1部] 四国コカ 日足 時系列データ

[2578 東証1部] 四国コカ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-24971.00989.00971.00975.007240070973000
2009-09-181005.001010.00962.00978.001850018241100
2009-09-171004.001011.00990.001010.006140061406900
2009-09-161028.001030.001002.001004.002440024784700
2009-09-151054.001069.001030.001039.002630027614400
2009-09-141042.001075.001042.001055.005430057574700
2009-09-111069.001069.001038.001051.003860040824700
2009-09-101043.001068.001043.001063.005430057405000
2009-09-091050.001070.001042.001042.006780071817700
2009-09-081050.001068.001045.001047.005810061214600
2009-09-071045.001071.001045.001056.004590048642500
2009-09-041054.001062.001050.001059.004010042351000
2009-09-031031.001068.001022.001051.0099100103602400
2009-09-021053.001055.001023.001034.003840039876400
2009-09-011043.001087.001041.001073.008500091363400
2009-08-311035.001075.001034.001034.00101700107088500
2009-08-281006.001035.001006.001028.00150400154214200
2009-08-271025.001030.001007.001007.002290023319100
2009-08-26999.001034.00999.001034.00101600103859300
2009-08-251008.001015.00998.001001.002590026048400
2009-08-241003.001028.001003.001010.003470035269500
2009-08-21985.001011.00984.001001.002050020467000
2009-08-20975.001010.00975.001007.007130071262600
2009-08-19975.00985.00973.00981.001720016813600
2009-08-18982.00995.00972.00978.0062006102300
2009-08-17983.00990.00972.00985.001200011781500
2009-08-14980.00999.00980.00990.002340023235300
2009-08-13970.00991.00970.00986.002690026380500
2009-08-12985.00986.00967.00967.0087008492600
2009-08-11983.00991.00973.00991.0095009363400
2009-08-10982.00994.00979.00982.001120011017300
2009-08-07965.00981.00964.00967.002380023140400
2009-08-06963.00968.00940.00967.003920037573800
2009-08-05941.00975.00941.00966.004560043775000
2009-08-04937.00946.00928.00937.001170011014100
2009-08-03933.00944.00925.00932.001890017608900
2009-07-31939.00940.00931.00931.001250011683000
2009-07-30938.00949.00936.00949.001890017798800
2009-07-29940.00950.00934.00943.002300021648400
2009-07-28938.00952.00934.00950.002850026891700
2009-07-27945.00949.00937.00938.002280021529600
2009-07-24930.00944.00928.00938.001920017996500
2009-07-23928.00939.00926.00927.0086008049200
2009-07-22926.00939.00915.00938.001290011995500
2009-07-21917.00939.00916.00926.003570033141900
2009-07-17899.00919.00899.00917.001410012886600
2009-07-16907.00921.00898.00898.001690015381100
2009-07-15888.00910.00887.00898.001120010053800
2009-07-14889.00899.00880.00899.001800015985000
2009-07-13901.00912.00882.00882.002440021795100
2009-07-10900.00920.00891.00918.002660023968700
2009-07-09898.00907.00886.00906.002710024387000
2009-07-08924.00924.00899.00907.003060027775900
2009-07-07939.00939.00924.00932.002060019122200
2009-07-06931.00939.00931.00937.0037003449800
2009-07-03947.00953.00936.00940.002260021295200
2009-07-02948.00957.00945.00957.003610034320500
2009-07-01951.00958.00947.00955.002040019436300
2009-06-30958.00964.00950.00961.004200040208500
2009-06-29940.00983.00940.00963.00109600105574300
2009-06-26932.00940.00931.00936.004700043937600
2009-06-25940.00942.00932.00938.007850073678800
2009-06-24943.00950.00940.00942.009150086444600
2009-06-23916.00945.00915.00941.00137500127849500
2009-06-22930.00935.00925.00925.005370049978200
2009-06-19944.00950.00933.00936.003080028953000
2009-06-18948.00965.00942.00950.008830084332400
2009-06-17953.00960.00941.00950.00143000135773500
2009-06-16971.00971.00954.00967.00269200260208900
2009-06-15860.00871.00856.00871.002000017253700
2009-06-12850.00856.00850.00852.003530030043100
2009-06-11854.00857.00851.00852.003500029896300
2009-06-10846.00857.00846.00852.003630030975600
2009-06-09839.00848.00837.00842.001440012144000
2009-06-08836.00839.00832.00835.001410011790800
2009-06-05830.00842.00826.00826.001790014880200
2009-06-04823.00828.00819.00825.001380011377000
2009-06-03819.00827.00815.00816.001600013107600
2009-06-02815.00819.00811.00815.001540012563400
2009-06-01811.00816.00809.00810.002040016542700
2009-05-29810.00815.00809.00810.001290010464200
2009-05-28812.00815.00809.00811.001780014441100
2009-05-27815.00819.00811.00814.001230010030700
2009-05-26804.00816.00804.00811.001900015346200
2009-05-25799.00808.00796.00805.001640013167200
2009-05-22790.00800.00788.00795.001530012155500
2009-05-21794.00794.00789.00791.001320010441600
2009-05-20794.00797.00790.00794.00121009589600
2009-05-19785.00795.00785.00794.0090007098200
2009-05-18789.00790.00782.00783.001370010764100
2009-05-15791.00795.00789.00789.0056004424800
2009-05-14790.00791.00787.00790.00103008121100
2009-05-13796.00797.00790.00793.00103008170300
2009-05-12790.00794.00789.00793.00120009494300
2009-05-11796.00799.00795.00797.0066005260600
2009-05-08787.00795.00787.00795.0054004273400
2009-05-07792.00795.00785.00786.0092007253300
2009-05-01789.00791.00785.00785.0056004417900
2009-04-30790.00791.00783.00788.0057004497200
2009-04-28788.00795.00780.00780.00124009750200
2009-04-27799.00799.00789.00791.001380010989200
2009-04-24797.00797.00790.00791.0089007065500
2009-04-23786.00799.00785.00798.001330010516900
2009-04-22790.00794.00789.00790.0081006406000
2009-04-21798.00798.00790.00790.00122009682900
2009-04-20798.00809.00796.00806.0096007700400
2009-04-17806.00808.00795.00797.0089007140900
2009-04-16790.00800.00790.00796.0097007702500
2009-04-15795.00797.00788.00793.0074005858200
2009-04-14788.00792.00786.00789.0060004734700
2009-04-13792.00794.00786.00787.0038002999300
2009-04-10790.00798.00789.00792.0042003328700
2009-04-09782.00792.00778.00791.0051004012600
2009-04-08783.00787.00776.00777.0098007637500
2009-04-07794.00794.00780.00782.0054004227400
2009-04-06795.00795.00781.00786.001350010649400
2009-04-03791.00795.00787.00788.00111008783100
2009-04-02778.00795.00770.00792.001420011168300
2009-04-01768.00777.00765.00777.001330010261600
2009-03-31798.00799.00767.00769.002340018305600
2009-03-30796.00799.00777.00786.001950015360000
2009-03-27779.00782.00765.00776.00118009177500
2009-03-26765.00771.00757.00765.001830013991300
2009-03-25770.00772.00749.00750.002070015603000
2009-03-24768.00768.00746.00760.002250016940400
2009-03-23751.00770.00749.00751.001550011652400
2009-03-19750.00759.00748.00749.00121009074200
2009-03-18750.00751.00741.00749.001790013404100
2009-03-17749.00750.00740.00740.001590011801000
2009-03-16760.00760.00741.00742.00131009785500
2009-03-13744.00750.00738.00740.001880013999900
2009-03-12750.00750.00731.00735.0069005136700
2009-03-11732.00750.00732.00746.00106007901100
2009-03-10730.00739.00720.00739.0044003227700
2009-03-09735.00745.00728.00740.00123009055300
2009-03-06750.00753.00740.00745.001750013105700
2009-03-05751.00751.00746.00748.001920014396000
2009-03-04749.00758.00748.00750.001570011777000
2009-03-03745.00759.00745.00752.0074005534900
2009-03-02781.00781.00755.00775.00105008042800
2009-02-27777.00784.00763.00782.0092007159600
2009-02-26772.00787.00755.00787.001920014768100
2009-02-25750.00764.00700.00762.001900014150700
2009-02-24740.00749.00740.00745.0049003649000
2009-02-23745.00756.00740.00750.0065004857700
2009-02-20759.00759.00747.00754.0065004901300
2009-02-19762.00762.00751.00756.0062004689000
2009-02-18761.00768.00760.00761.0060004570400
2009-02-17768.00776.00763.00763.0064004934600
2009-02-16786.00786.00761.00768.00119009168800
2009-02-13779.00779.00769.00777.0088006826900
2009-02-12760.00780.00745.00761.001940014731400
2009-02-10766.00775.00761.00763.00112008563100
2009-02-09772.00772.00768.00769.0082006316000
2009-02-06772.00774.00771.00771.0080006177800
2009-02-05783.00783.00772.00775.001350010501800
2009-02-04780.00785.00777.00781.0098007641300
2009-02-03785.00791.00776.00786.001800014120900
2009-02-02790.00795.00780.00795.0056004410500
2009-01-30797.00797.00782.00790.001680013279800
2009-01-29806.00811.00792.00801.002350018838600
2009-01-28820.00820.00805.00806.00108008730600
2009-01-27815.00821.00815.00820.0075006141900
2009-01-26820.00820.00813.00814.001230010076200
2009-01-23804.00820.00804.00813.0071005777100
2009-01-22815.00815.00804.00812.0034002744700
2009-01-21807.00829.00807.00811.0064005210000
2009-01-20825.00825.00811.00815.0046003752200
2009-01-19828.00839.00828.00835.0034002827500
2009-01-16817.00841.00817.00838.001450012037200
2009-01-15815.00815.00802.00807.00107008649800
2009-01-14821.00828.00815.00822.00100008236200
2009-01-13830.00832.00821.00822.0095007851000
2009-01-09826.00840.00826.00840.001200010021500
2009-01-08835.00839.00832.00833.001440012016700
2009-01-07844.00844.00834.00839.001290010836300
2009-01-06846.00852.00840.00852.0072006091300
2009-01-05860.00861.00851.00851.0064005497300
2008-12-30845.00860.00843.00859.0074006329400
2008-12-29851.00857.00848.00855.0077006560800
2008-12-26860.00860.00850.00852.001620013884500
2008-12-25855.00855.00840.00855.001880016040800
2008-12-24860.00860.00855.00855.005000042921500
2008-12-22854.00865.00854.00860.002060017698900
2008-12-19859.00862.00853.00853.00108009258100
2008-12-18863.00869.00858.00862.001880016227600
2008-12-17870.00870.00860.00863.0083007158600
2008-12-16870.00870.00858.00867.0082007078700
2008-12-15872.00876.00866.00870.001190010385800
2008-12-12870.00871.00859.00860.002580022353200
2008-12-11851.00870.00840.00870.004260036379000
2008-12-10817.00848.00817.00848.002400020098900
2008-12-09818.00825.00816.00820.001750014341400
2008-12-08819.00821.00816.00817.002010016471700
2008-12-05819.00825.00816.00817.002730022379600
2008-12-04820.00820.00813.00820.001630013344400
2008-12-03818.00820.00812.00820.001380011293700
2008-12-02812.00817.00807.00810.00117009487600
2008-12-01818.00818.00811.00818.001230010022700
2008-11-28818.00818.00810.00815.001470011952200
2008-11-27817.00820.00814.00820.00111009084800
2008-11-26820.00820.00816.00817.001690013847000
2008-11-25819.00823.00815.00823.002790022844000
2008-11-21822.00823.00811.00819.001260010307500
2008-11-20831.00845.00825.00825.0095007933500
2008-11-19835.00842.00823.00841.001500012535000
2008-11-18814.00830.00814.00829.00102008400900
2008-11-17815.00828.00801.00824.00122009978300
2008-11-14810.00813.00799.00802.002090016832000
2008-11-13802.00824.00800.00818.001430011615200
2008-11-12810.00816.00805.00808.001780014413700
2008-11-11812.00825.00809.00809.00102008308300
2008-11-10824.00826.00810.00811.002420019901000
2008-11-07804.00817.00800.00815.002060016659600
2008-11-06803.00816.00803.00808.001810014669600
2008-11-05809.00818.00796.00800.003890031344800
2008-11-04790.00800.00781.00789.001560012337200
2008-10-31786.00787.00762.00770.004700036439800
2008-10-30786.00792.00771.00790.002430019070400
2008-10-29789.00809.00767.00785.002420019093400
2008-10-28771.00780.00759.00769.003110023850500
2008-10-27803.00810.00771.00773.001550012302300
2008-10-24806.00806.00780.00780.002310018389600
2008-10-23800.00820.00795.00817.001960015704700
2008-10-22802.00824.00800.00800.001260010222700
2008-10-21830.00834.00820.00822.001220010073400
2008-10-20825.00827.00800.00823.001600013050400
2008-10-17829.00830.00800.00805.002150017341900
2008-10-16810.00819.00789.00801.001640013202700
2008-10-15827.00830.00812.00830.001830015052400
2008-10-14829.00830.00821.00827.001660013727900
2008-10-10798.00798.00740.00764.001850014098500
2008-10-09836.00838.00798.00807.001470011953300
2008-10-08911.00921.00850.00851.001350012029700
2008-10-07921.00945.00906.00914.001330012254900
2008-10-06990.00997.00980.00981.0092009092500
2008-10-03990.001000.00990.00994.0038003773600
2008-10-021016.001016.00997.00998.0060006017000
2008-10-011015.001015.00999.001002.0072007217600
2008-09-301000.001000.00991.001000.001970019626300
2008-09-291004.001030.001004.001023.001470014998600
2008-09-261034.001034.00995.001002.002990030272600
2008-09-251039.001040.001025.001033.001380014232100
2008-09-241029.001035.001022.001035.0064006579000
2008-09-221070.001090.001030.001030.0080008366300
2008-09-191044.001070.001032.001050.002080021835000
2008-09-181025.001081.001015.001081.001070011166300
2008-09-171040.001049.001030.001040.0088009129400
2008-09-161060.001060.001010.001034.001640016998200
2008-09-121077.001099.001077.001084.001350014577800

   ※ 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