[2579 東証1部] コカ・コーラウエスト 日足 時系列データ

[2579 東証1部] コカ・コーラウエスト (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-023275.003285.003200.003210.006098001968341000
2016-12-013255.003320.003225.003295.006308002076241000
2016-11-303155.003245.003155.003240.005094001635125000
2016-11-293115.003155.003115.003155.003243001018819000
2016-11-283130.003150.003120.003125.00316400991070000
2016-11-253130.003150.003110.003135.00318100995227000
2016-11-243120.003130.003070.003120.004239001320948500
2016-11-223150.003165.003115.003130.004824001512894500
2016-11-213065.003125.003030.003120.003785001171825500
2016-11-183045.003045.003010.003015.00256200773106500
2016-11-173000.003070.003000.003050.003823001163887000
2016-11-163000.003030.002971.003010.003444001035252200
2016-11-153060.003060.002970.002991.004047001212465000
2016-11-143020.003070.003005.003010.005918001793711500
2016-11-113120.003125.003000.003005.006593002011504000
2016-11-103095.003150.003085.003145.005520001725709500
2016-11-093090.003110.002998.003035.008626002630565800
2016-11-083055.003065.003015.003030.003653001109787500
2016-11-073100.003110.003035.003070.003969001215333500
2016-11-043115.003125.003075.003095.005037001558355500
2016-11-023145.003165.003115.003150.004149001301539000
2016-11-013175.003275.003155.003175.007061002247672500
2016-10-313110.003140.003095.003105.004041001256271500
2016-10-283160.003165.003110.003155.006934002180199500
2016-10-273080.003175.003080.003165.008940002811508500
2016-10-263065.003150.003060.003100.0010260003185290500
2016-10-252993.003015.002964.002986.006436001920407300
2016-10-242963.002998.002934.002994.006152001828394300
2016-10-212958.002965.002909.002923.004803001404703000
2016-10-202921.002961.002891.002958.005766001689737700
2016-10-192962.002975.002937.002962.004574001352170800
2016-10-182914.002939.002898.002938.003837001122231800
2016-10-172944.002944.002894.002931.004313001258721300
2016-10-142910.002981.002908.002962.005448001612434900
2016-10-132908.002910.002870.002903.006201001793116000
2016-10-122926.002958.002908.002908.004537001328551100
2016-10-112953.002975.002941.002947.004221001246482900
2016-10-072960.002979.002936.002946.004804001418541900
2016-10-062988.003010.002959.002990.006273001869257700
2016-10-052990.003025.002972.002984.005983001786782600
2016-10-042960.002995.002943.002989.006255001860668900
2016-10-032860.003055.002860.002983.0012207003642780000
2016-09-302801.002846.002779.002819.006695001892715400
2016-09-292831.002862.002807.002827.0011342003211559100
2016-09-282830.002900.002805.002843.0018302005213289000
2016-09-272570.002636.002565.002636.005070001320225200
2016-09-262595.002643.002570.002576.006367001659638000
2016-09-232572.002611.002554.002594.005944001538683600
2016-09-212527.002548.002504.002548.005733001450986800
2016-09-202491.002539.002487.002504.004057001019745100
2016-09-162491.002506.002469.002485.00259600645673600
2016-09-152475.002548.002473.002490.004353001092417700
2016-09-142456.002487.002447.002475.00273900677270500
2016-09-132452.002467.002440.002453.00237700582897100
2016-09-122401.002452.002382.002431.00288400698700300
2016-09-092467.002473.002431.002435.00235900577276200
2016-09-082449.002470.002413.002459.00349900857060700
2016-09-072416.002474.002415.002459.00374900919509000
2016-09-062387.002450.002379.002448.00320900778891200
2016-09-052412.002415.002346.002375.00313000742134800
2016-09-022386.002440.002382.002396.00383300922319400
2016-09-012350.002374.002332.002373.00331300781985600
2016-08-312316.002348.002302.002345.00381500889181400
2016-08-302372.002379.002295.002305.008025001859920100
2016-08-292459.002460.002371.002388.004891001169002800
2016-08-262439.002478.002430.002441.00209700512891700
2016-08-252492.002498.002429.002445.00208500511275500
2016-08-242465.002472.002427.002461.00287200704346400
2016-08-232437.002477.002433.002468.00315300776079100
2016-08-222434.002456.002412.002437.00296500720730500
2016-08-192440.002449.002387.002434.00329800798336200
2016-08-182511.002522.002439.002451.00340800840415600
2016-08-172576.002580.002517.002526.00343100871948200
2016-08-162660.002660.002578.002597.005456001424544300
2016-08-152755.002793.002677.002707.007425002032436500
2016-08-122663.002667.002598.002623.004507001181033800
2016-08-102602.002621.002561.002613.00279500727335200
2016-08-092560.002605.002514.002598.00328600847608200
2016-08-082634.002650.002561.002575.004811001240723800
2016-08-052641.002681.002605.002620.00372800979587200
2016-08-042662.002708.002619.002646.005770001530887400
2016-08-032730.002731.002610.002612.004382001159290400
2016-08-022757.002797.002756.002762.00291100806872800
2016-08-012780.002812.002752.002799.003649001017521900
2016-07-292854.002868.002775.002842.004643001310577700
2016-07-282810.002861.002807.002851.00264900752470600
2016-07-272904.002912.002839.002844.003981001138402000
2016-07-262849.002908.002836.002863.00279200799795800
2016-07-252915.002915.002857.002869.00337500973188100
2016-07-222880.002946.002864.002915.00288900839023700
2016-07-212951.002952.002881.002893.00298700866271500
2016-07-202926.002942.002898.002942.00196200574225700
2016-07-192891.002925.002860.002924.00280700815413900
2016-07-152991.002991.002887.002899.003571001041939000
2016-07-142945.003030.002927.002997.003348001001894600
2016-07-132942.002942.002852.002919.005920001722620400
2016-07-122979.002992.002923.002923.00333300981418400
2016-07-112939.002972.002917.002940.00318200937631200
2016-07-082979.002990.002896.002902.00266500781029800
2016-07-072956.002983.002940.002974.00260900774114700
2016-07-062920.002990.002911.002988.003946001171782800
2016-07-052963.002987.002935.002985.00228200677645900
2016-07-042910.002983.002890.002969.004001001182362800
2016-07-012897.002966.002893.002932.00330100969731800
2016-06-302881.002918.002863.002892.00327200946970300
2016-06-292887.002908.002846.002860.00264600757878900
2016-06-282799.002904.002781.002869.004069001166690500
2016-06-272780.002873.002780.002840.004613001307771400
2016-06-242866.002875.002652.002692.003843001048052300
2016-06-232897.002899.002831.002851.00258700738220600
2016-06-222871.002910.002848.002900.00276700799017400
2016-06-212817.002874.002811.002865.00208700594440800
2016-06-202865.002885.002812.002840.00242400688350700
2016-06-172885.002914.002799.002799.006449001820261200
2016-06-162891.002957.002829.002838.004387001256402800
2016-06-152909.002947.002882.002906.00284100825524000
2016-06-142930.002954.002889.002906.00226800659630900
2016-06-132970.002982.002932.002934.00178500526227800
2016-06-103060.003065.002980.003015.00291600880434100
2016-06-093025.003040.003010.003025.00129900392799000
2016-06-083000.003035.002994.003010.00207600624534300
2016-06-073025.003025.002986.002991.00289700870332000
2016-06-063005.003035.002971.003035.00249300751914000
2016-06-032949.003010.002945.003010.00197600590234400
2016-06-022994.003015.002944.002950.00324500960750600
2016-06-013085.003090.002971.002981.005877001770857000
2016-05-313075.003095.003035.003085.003336001025568500
2016-05-303110.003125.003090.003120.00168700524879000
2016-05-273130.003170.003115.003125.00178700560249500
2016-05-263105.003145.003090.003120.00208100649089000
2016-05-253115.003135.003080.003080.00261400811203000
2016-05-243080.003100.003060.003075.00243500750040000
2016-05-233120.003125.003070.003080.00297300918638500
2016-05-203095.003170.003090.003145.00279900879482500
2016-05-193110.003150.003080.003105.003829001190680000
2016-05-183145.003175.003115.003130.00286000898084000
2016-05-173155.003175.003140.003165.00218400690231000
2016-05-163130.003215.003130.003135.003370001070170500
2016-05-133170.003175.003135.003150.003312001045899000
2016-05-123130.003180.003120.003170.00268300846619000
2016-05-113200.003210.003150.003165.003659001161761500
2016-05-103155.003230.003150.003200.005424001732237500
2016-05-093055.003120.003040.003110.004057001255262000
2016-05-063040.003090.003020.003055.004417001348114000
2016-05-022940.003035.002910.003030.006259001871408900
2016-04-283100.003160.002962.002990.0012334003746920400
2016-04-272943.003040.002938.003030.0015181004552840300
2016-04-262756.002787.002712.002743.003902001071021000
2016-04-252777.002777.002713.002723.004664001277052200
2016-04-222761.002783.002722.002755.00330400907805100
2016-04-212802.002811.002770.002791.003777001053053600
2016-04-202790.002798.002756.002784.004318001196731900
2016-04-192800.002810.002762.002794.00269900751389400
2016-04-182753.002775.002730.002737.00277400761703600
2016-04-152791.002835.002773.002823.003725001048786100
2016-04-142780.002828.002762.002815.004679001306159300
2016-04-132699.002755.002698.002735.004522001233304000
2016-04-122697.002703.002662.002678.004371001169430200
2016-04-112726.002740.002656.002693.00285100765500700
2016-04-082681.002743.002677.002713.003951001071894500
2016-04-072719.002746.002681.002742.003859001050392000
2016-04-062684.002717.002666.002713.006194001669782800
2016-04-052737.002747.002672.002676.00312300842432300
2016-04-042705.002773.002705.002752.00363400997354600
2016-04-012789.002790.002686.002687.003812001033826000
2016-03-312856.002859.002781.002786.004158001163849200
2016-03-302812.002878.002805.002859.004473001279871200
2016-03-292814.002854.002804.002826.00323200914195200
2016-03-282756.002827.002756.002820.004529001267653400
2016-03-252741.002784.002734.002745.00285500785443400
2016-03-242663.002759.002659.002743.006196001692704900
2016-03-232638.002675.002622.002668.00367500977316800
2016-03-222567.002645.002565.002624.00239900628195900
2016-03-182565.002575.002528.002563.00318400813856200
2016-03-172575.002596.002553.002562.00358700921219200
2016-03-162523.002573.002523.002560.00317400812874600
2016-03-152548.002585.002533.002538.00279700713056700
2016-03-142552.002574.002531.002552.00269500687923400
2016-03-112488.002569.002484.002541.004623001169854900
2016-03-102560.002565.002518.002541.004027001022742800
2016-03-092552.002571.002530.002535.00236900602249800
2016-03-082578.002580.002521.002557.004405001124267900
2016-03-072648.002650.002578.002604.00359600936854500
2016-03-042654.002661.002594.002648.00324100854851800
2016-03-032654.002687.002642.002671.00314600837778300
2016-03-022635.002703.002608.002689.006199001658321500
2016-03-012527.002594.002448.002585.007325001874300000
2016-02-292591.002595.002525.002525.00338200862558000
2016-02-262626.002639.002581.002591.00302700785960700
2016-02-252562.002621.002547.002609.004224001096227400
2016-02-242529.002556.002502.002542.00325600823542700
2016-02-232610.002610.002509.002545.00349100886493900
2016-02-222522.002616.002522.002598.00302000781264400
2016-02-192556.002563.002489.002538.00353400892567600
2016-02-182563.002606.002544.002579.005713001473652200
2016-02-172456.002517.002442.002513.005989001494268200
2016-02-162534.002551.002475.002475.00381300957871900
2016-02-152500.002573.002475.002554.006239001577617500
2016-02-122459.002480.002389.002434.007250001771489700
2016-02-102647.002649.002496.002535.0010821002753572400
2016-02-092652.002698.002606.002636.005648001494083600
2016-02-082626.002749.002622.002730.008465002281994200
2016-02-052672.002698.002607.002662.008313002198877800
2016-02-042601.002650.002564.002597.007896002057795300
2016-02-032706.002770.002691.002759.005943001625221500
2016-02-022704.002792.002702.002766.004598001269067100
2016-02-012636.002750.002627.002745.007410002005434400
2016-01-292451.002641.002449.002637.0010379002667784200
2016-01-282384.002450.002384.002431.00182700443086600
2016-01-272357.002396.002339.002394.00401100952844400
2016-01-262343.002355.002315.002325.00362200845005600
2016-01-252304.002347.002261.002342.006626001534447500
2016-01-222235.002264.002182.002264.00414800924358300
2016-01-212246.002270.002177.002177.00400900890763200
2016-01-202315.002333.002251.002259.00293700671537000
2016-01-192314.002337.002283.002305.00426700985260500
2016-01-182305.002333.002290.002327.00426800988035700
2016-01-152374.002392.002343.002356.00266300629740200
2016-01-142347.002365.002312.002347.00338200789253100
2016-01-132359.002388.002346.002387.00333600791519600
2016-01-122338.002382.002320.002338.004987001172294400
2016-01-082390.002415.002361.002383.00265300633954100
2016-01-072420.002450.002389.002409.00371700897308500
2016-01-062400.002424.002375.002415.00346200831961600
2016-01-052385.002416.002377.002388.00353700847412200
2016-01-042428.002448.002378.002397.004295001031729100
2015-12-302464.002472.002426.002457.00248200609674000
2015-12-292430.002450.002401.002450.00368200896796000
2015-12-282472.002488.002417.002440.005779001411788800
2015-12-252500.002544.002490.002515.006627001661166000
2015-12-242592.002592.002537.002537.004184001071126700
2015-12-222571.002596.002544.002580.00295100761294500
2015-12-212573.002580.002528.002574.004096001047431700
2015-12-182598.002636.002572.002572.006182001608676500
2015-12-172556.002598.002546.002588.00253500654780000
2015-12-162500.002527.002475.002526.00260200653110000
2015-12-152500.002519.002457.002460.00302500750249800
2015-12-142472.002503.002459.002501.00234600583245800
2015-12-112491.002528.002491.002506.00307300769089700
2015-12-102500.002515.002486.002507.00269400673971200
2015-12-092562.002570.002517.002528.00294900747129200
2015-12-082560.002584.002550.002558.00226000579499700
2015-12-072540.002569.002535.002557.00229500587233100
2015-12-042523.002540.002509.002530.00279500706275500
2015-12-032549.002578.002543.002559.00343400879770300
2015-12-022510.002536.002487.002524.00240700606085300
2015-12-012488.002509.002474.002509.00192700481270800
2015-11-302518.002527.002490.002491.00311000776940000
2015-11-272544.002545.002514.002522.00201100507522800
2015-11-262502.002547.002491.002533.00311400787655500

   ※ 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