[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 
2017-07-273320.003400.003320.003360.005606001883479500
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
2016-12-063220.003225.003165.003190.003979001268204000
2016-12-053200.003220.003190.003210.004395001409365000
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

   ※ 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