[2579 東証1部] コカ・コーラボトラーズジャパン 日足 時系列データ

[2579 東証1部] コカ・コーラボトラーズジャパン (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-114295.004320.004265.004320.003831001647076500
2017-12-084225.004300.004225.004295.005648002406278500
2017-12-074330.004345.004280.004295.007367003172589500
2017-12-064310.004385.004290.004340.009350004059252500
2017-12-054195.004245.004175.004240.005549002339788500
2017-12-044210.004265.004190.004190.004028001700063000
2017-12-014280.004295.004180.004185.004516001903376500
2017-11-304235.004265.004205.004265.006035002563628000
2017-11-294215.004265.004200.004245.003656001550481500
2017-11-284165.004215.004160.004175.003126001308072500
2017-11-274225.004230.004145.004150.004986002082222000
2017-11-244210.004240.004190.004235.00215400909905000
2017-11-224245.004255.004215.004230.004239001793893500
2017-11-214185.004260.004180.004240.004809002034943000
2017-11-204135.004195.004125.004180.004075001697709000
2017-11-174180.004180.004120.004155.007287003025165000
2017-11-164060.004155.004050.004140.007980003299706000
2017-11-154055.004115.004045.004060.006451002624961500
2017-11-144060.004100.004035.004075.004168001700245500
2017-11-134065.004090.004055.004055.002696001096752000
2017-11-103985.004085.003985.004065.004743001925178000
2017-11-094060.004095.004000.004025.007693003118427000
2017-11-084030.004035.003995.004020.003937001581391000
2017-11-073950.004045.003945.004045.004848001944129500
2017-11-063970.003990.003950.003970.004596001826028000
2017-11-023995.003995.003905.003965.007231002855945500
2017-11-013980.004065.003975.004025.008782003532800500
2017-10-313965.003965.003880.003950.008406003297953000
2017-10-303920.004010.003905.003960.0012740005044088000
2017-10-273910.003920.003885.003910.004276001668820000
2017-10-263880.003925.003870.003910.005152002012585000
2017-10-253910.003910.003850.003875.005360002074012000
2017-10-243895.003945.003870.003925.007774003040296500
2017-10-233890.003915.003870.003870.005182002012336000
2017-10-203845.003870.003815.003850.006913002654605000
2017-10-193910.003935.003885.003905.006531002549358000
2017-10-183875.003935.003875.003885.006603002571169000
2017-10-173925.003925.003865.003905.004801001872779000
2017-10-163930.003945.003890.003920.004278001678816000
2017-10-133850.003930.003845.003905.005610002189596500
2017-10-123865.003890.003850.003855.003027001170015500
2017-10-113765.003850.003765.003840.004378001674777500
2017-10-103740.003775.003720.003750.006573002465015500
2017-10-063855.003865.003775.003780.004513001716654500
2017-10-053805.003900.003800.003860.006476002497886500
2017-10-043785.003795.003740.003780.008616003245432500
2017-10-033670.003710.003665.003675.004328001593121000
2017-10-023670.003680.003625.003630.003431001250141000
2017-09-293660.003675.003625.003650.005751002101094500
2017-09-283590.003700.003575.003680.007502002739241000
2017-09-273620.003625.003575.003610.005805002091570500
2017-09-263580.003635.003565.003625.008801003183139500
2017-09-253595.003620.003555.003605.006927002489245000
2017-09-223640.003650.003585.003605.006938002503133000
2017-09-213685.003690.003645.003655.006432002358327000
2017-09-203745.003755.003660.003690.007636002821229500
2017-09-193845.003850.003740.003770.008071003042989000
2017-09-153795.003820.003780.003810.007656002911336000
2017-09-143825.003850.003810.003820.005019001921489000
2017-09-133975.003975.003820.003840.007971003080229000
2017-09-123900.003950.003865.003945.005248002057297000
2017-09-113860.003910.003850.003875.006973002699773500
2017-09-083790.003825.003785.003815.007278002767246000
2017-09-073800.003810.003785.003800.007255002755371000
2017-09-063750.003810.003725.003795.005155001948026000
2017-09-053765.003780.003730.003780.008039003022193000
2017-09-043785.003800.003745.003785.004040001525748000
2017-09-013800.003815.003760.003805.005704002162598000
2017-08-313770.003790.003755.003770.005298001997501500
2017-08-303755.003765.003695.003760.008759003271199000
2017-08-293660.003760.003660.003755.005528002062131500
2017-08-283725.003740.003685.003700.007146002651260000
2017-08-253750.003770.003705.003725.006938002585231000
2017-08-243750.003775.003715.003750.005288001979745000
2017-08-233745.003815.003705.003735.007451002787579000
2017-08-223720.003725.003685.003705.005752002130376500
2017-08-213720.003740.003690.003705.008397003118089500
2017-08-183650.003685.003640.003670.006519002387236000
2017-08-173610.003685.003580.003670.007756002827081000
2017-08-163580.003620.003565.003610.006640002391126000
2017-08-153515.003570.003485.003555.006046002140991000
2017-08-143465.003515.003455.003500.006675002333403000
2017-08-103460.003505.003460.003495.005702001987006000
2017-08-093515.003520.003435.003485.007489002600682500
2017-08-083570.003570.003475.003520.009027003175974500
2017-08-073580.003605.003545.003575.006458002309475500
2017-08-043615.003630.003585.003590.006469002330220500
2017-08-033670.003700.003630.003650.0010772003938605500
2017-08-023580.003740.003485.003670.0024864009006987000
2017-08-013345.003395.003330.003390.006290002123801000
2017-07-313380.003385.003330.003330.006913002319149000
2017-07-283360.003385.003340.003380.005408001822276000
2017-07-273320.003400.003320.003360.005606001883479500
2017-07-263350.003350.003310.003320.005067001685412500
2017-07-253370.003375.003315.003315.005197001735419500
2017-07-243390.003395.003350.003370.004353001468005000
2017-07-213370.003400.003355.003375.004151001402993000
2017-07-203375.003405.003375.003380.003574001210435000
2017-07-193345.003400.003335.003365.004506001521259000
2017-07-183335.003365.003310.003355.005670001895287500
2017-07-143315.003330.003305.003320.004779001586276000
2017-07-133335.003360.003310.003315.004542001510601500
2017-07-123355.003360.003305.003305.005570001847814000
2017-07-113320.003355.003310.003345.004828001612410000
2017-07-103375.003375.003325.003335.007166002395584000
2017-07-073340.003390.003325.003365.005927001995739000
2017-07-063400.003410.003350.003360.006168002079212000
2017-07-053355.003395.003345.003360.008736002939898000
2017-07-043365.003370.003315.003335.006025002012664500
2017-07-033300.003375.003300.003330.009603003206026500
2017-06-303275.003275.003225.003250.008868002876257500
2017-06-293265.003305.003220.003300.008594002813612000
2017-06-283315.003330.003250.003260.0010085003306320000
2017-06-273395.003425.003355.003360.009091003082106000
2017-06-263295.003395.003275.003375.009025003028659500
2017-06-233290.003310.003265.003290.006588002167538000
2017-06-223300.003315.003285.003290.006736002223287000
2017-06-213285.003330.003285.003295.007169002372101500
2017-06-203290.003290.003255.003275.007080002322026500
2017-06-193255.003315.003255.003280.007036002315737000
2017-06-163275.003280.003240.003250.007880002565957500
2017-06-153335.003340.003240.003275.0010395003401834500
2017-06-143345.003365.003265.003275.006589002170223500
2017-06-133350.003360.003305.003310.005907001962312000
2017-06-123370.003390.003345.003360.004687001577226000
2017-06-093395.003430.003345.003345.009317003145682000
2017-06-083480.003540.003440.003445.007368002564526000
2017-06-073500.003520.003455.003455.008034002792022500
2017-06-063700.003715.003500.003510.0013095004682030500
2017-06-053585.003665.003570.003650.006987002536396500
2017-06-023640.003645.003580.003605.0011059003986566000
2017-06-013570.003645.003555.003645.009165003305461500
2017-05-313500.003570.003495.003570.0017301006140138500
2017-05-303470.003505.003470.003500.006699002338344500
2017-05-293435.003500.003430.003460.005096001767679000
2017-05-263380.003430.003380.003405.005197001772996000
2017-05-253385.003395.003365.003370.007457002518222500
2017-05-243415.003420.003390.003415.005627001916477000
2017-05-233385.003430.003385.003410.006679002279301500
2017-05-223320.003400.003320.003390.008127002738275000
2017-05-193380.003380.003295.003295.007457002471921000
2017-05-183450.003450.003350.003365.0010794003647059000
2017-05-173445.003510.003440.003495.007570002640334500
2017-05-163380.003455.003375.003445.007380002530211500
2017-05-153390.003410.003360.003370.006578002222530500
2017-05-123410.003450.003390.003405.005262001795636000
2017-05-113410.003440.003405.003410.004983001702380000
2017-05-103410.003420.003370.003395.007318002480104500
2017-05-093370.003430.003370.003405.0011623003953832000
2017-05-083300.003360.003275.003345.0013789004570184500
2017-05-023330.003380.003275.003280.007988002646722500
2017-05-013330.003350.003290.003320.006763002247913500
2017-04-283385.003390.003285.003315.007214002397272000
2017-04-273385.003405.003360.003385.004584001553039000
2017-04-263390.003400.003360.003390.005780001954859500
2017-04-253375.003390.003340.003380.004331001460201500
2017-04-243380.003385.003350.003385.004632001562079000
2017-04-213350.003370.003310.003345.006816002281417500
2017-04-203340.003355.003290.003310.009201003050449000
2017-04-193270.003375.003270.003325.0015069005032730000
2017-04-183275.003290.003240.003255.007981002599791000
2017-04-173190.003270.003185.003265.006618002150259500
2017-04-143270.003280.003175.003195.006206001993811000
2017-04-133215.003255.003205.003250.0010299003325898000
2017-04-123260.003275.003180.003220.0018468005932758000
2017-04-113320.003325.003255.003300.0017330005706580000
2017-04-103420.003430.003260.003290.0014892004923551000
2017-04-073415.003420.003335.003390.0014488004895190500
2017-04-063515.003525.003355.003395.0015457005244921000
2017-04-053565.003590.003490.003535.0017018006024590500
2017-04-043655.003670.003525.003550.0010335003707947000
2017-04-033670.003690.003640.003660.008843003243234500
2017-03-313695.003700.003590.003590.0011546004170059000
2017-03-303675.003700.003585.003610.0011549004196712000
2017-03-293560.003620.003540.003585.0013558004859915500
2017-03-283525.003595.003405.003590.00898630031867869000
2017-03-273600.003615.003475.003500.0017910006292169500
2017-03-243680.003710.003595.003640.0013448004907050500
2017-03-233650.003705.003635.003705.008657003181909000
2017-03-223670.003735.003660.003660.0010411003847862500
2017-03-213690.003730.003670.003725.009807003633104000
2017-03-173665.003680.003645.003665.004981001825300000
2017-03-163640.003685.003635.003675.007451002733302500
2017-03-153675.003690.003655.003680.007082002603394500
2017-03-143635.003665.003630.003665.006590002407584000
2017-03-133585.003640.003570.003630.006463002340699000
2017-03-103595.003620.003565.003610.007291002624975000
2017-03-093530.003560.003510.003540.005558001965784500
2017-03-083520.003550.003475.003505.009887003469181000
2017-03-073470.003525.003450.003510.006119002141801500
2017-03-063440.003470.003435.003460.004689001619135000
2017-03-033415.003465.003410.003425.005047001730471500
2017-03-023410.003445.003390.003420.006564002242875000
2017-03-013370.003395.003345.003385.006087002056821500
2017-02-283385.003405.003325.003330.006607002218103000
2017-02-273350.003395.003345.003385.005174001747958500
2017-02-243320.003390.003305.003380.006883002314334500
2017-02-233300.003380.003295.003370.004335001453446000
2017-02-223285.003295.003245.003280.005018001642597500
2017-02-213200.003270.003165.003260.005254001700408000
2017-02-203125.003180.003105.003165.003457001090279500
2017-02-173130.003135.003080.003130.003599001119966500
2017-02-163140.003150.003085.003145.006524002039185500
2017-02-153160.003195.003115.003135.005662001777392500
2017-02-143165.003185.003115.003115.006752002117850500
2017-02-133210.003215.003110.003120.005964001875957500
2017-02-103255.003260.003185.003200.006055001940611500
2017-02-093210.003240.003180.003225.004263001373232500
2017-02-083160.003230.003155.003210.006207001986931500
2017-02-073125.003155.003065.003145.009710003022204500
2017-02-063250.003250.003175.003195.005305001693730500
2017-02-033250.003285.003220.003225.003405001105124000
2017-02-023300.003300.003225.003235.005028001636089000
2017-02-013250.003305.003220.003300.004821001575316000
2017-01-313270.003300.003265.003275.004291001407695000
2017-01-303305.003320.003290.003305.003508001159489500
2017-01-273295.003320.003285.003305.004295001419887500
2017-01-263280.003295.003250.003280.006020001972315500
2017-01-253310.003310.003255.003280.003609001182817000
2017-01-243280.003290.003235.003270.004386001431848500
2017-01-233315.003315.003260.003280.003521001157076000
2017-01-203315.003340.003295.003315.003076001021903000
2017-01-193290.003325.003280.003300.003823001263149500
2017-01-183265.003310.003245.003260.003779001234816000
2017-01-173295.003300.003240.003250.004360001423444500
2017-01-163325.003335.003280.003295.003457001140511500
2017-01-133320.003360.003310.003345.003691001234802500
2017-01-123350.003360.003290.003310.003687001222194000
2017-01-113405.003405.003340.003355.003942001325243000
2017-01-103430.003430.003335.003375.008074002720075000
2017-01-063445.003475.003435.003460.003792001312578500
2017-01-053455.003465.003430.003440.004532001561347000
2017-01-043420.003475.003410.003460.006306002178999500
2016-12-303435.003460.003420.003445.003019001039779500
2016-12-293415.003445.003355.003435.003843001311268500
2016-12-283395.003450.003375.003440.003397001162957500
2016-12-273435.003455.003415.003430.006233002138927000
2016-12-263445.003475.003430.003460.003803001313187500
2016-12-223460.003460.003425.003435.00234700808300000
2016-12-213460.003485.003430.003460.003919001358662500
2016-12-203420.003475.003405.003460.003679001269554000
2016-12-193430.003430.003370.003415.003304001124243000
2016-12-163420.003460.003405.003405.005752001966818500
2016-12-153395.003445.003365.003430.004496001537097000
2016-12-143430.003435.003350.003350.003454001165298000
2016-12-133315.003410.003315.003380.005403001821266000
2016-12-123225.003310.003200.003290.005641001842936000
2016-12-093155.003195.003140.003185.004181001327137500
2016-12-083200.003205.003160.003185.003339001061984000
2016-12-073170.003180.003135.003155.00286800904542000

   ※ 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