[2580 東証1部] コカ・コーライーストジャパン 日足 時系列データ

[2580 東証1部] コカ・コーライーストジャパン (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-212357.002446.002356.002440.004419001067104000
2017-02-202314.002370.002312.002357.00359000841826300
2017-02-172316.002334.002294.002324.00399200924403900
2017-02-162331.002344.002296.002331.005783001344457200
2017-02-152354.002379.002320.002329.005105001193487500
2017-02-142360.002380.002323.002326.006161001440337200
2017-02-132390.002394.002316.002324.005606001313166800
2017-02-102416.002427.002371.002384.005195001241066200
2017-02-092401.002423.002393.002411.00157100378514800
2017-02-082355.002418.002355.002407.00356300852438600
2017-02-072350.002360.002278.002338.006336001468385300
2017-02-062422.002425.002370.002383.00282400673359100
2017-02-032425.002454.002407.002412.00229600556567500
2017-02-022476.002478.002410.002420.00347300843294500
2017-02-012425.002475.002410.002475.00325100796365500
2017-01-312446.002464.002438.002459.00231700568874600
2017-01-302458.002474.002451.002467.00159700393783900
2017-01-272457.002477.002453.002464.00228400563322200
2017-01-262474.002474.002420.002447.00368700901230100
2017-01-252460.002470.002430.002442.00139400340646600
2017-01-242427.002453.002410.002437.00308000748645100
2017-01-232460.002468.002431.002440.00222200543987900
2017-01-202464.002490.002455.002473.00185400459034700
2017-01-192456.002478.002442.002463.00214600528380900
2017-01-182432.002475.002420.002436.00189500462425300
2017-01-172449.002466.002424.002432.00318900779101000
2017-01-162470.002485.002444.002456.00290600714793800
2017-01-132465.002514.002465.002501.00242900607081800
2017-01-122498.002506.002452.002465.00282000697225100
2017-01-112521.002535.002492.002503.004606001153495100
2017-01-102550.002556.002493.002515.005004001260045600
2017-01-062580.002593.002562.002584.00299200772483000
2017-01-052589.002590.002564.002575.00342300882483500
2017-01-042572.002587.002548.002580.004907001264927800
2016-12-302568.002583.002548.002576.00300300772987100
2016-12-292546.002567.002492.002562.00270000685309600
2016-12-282521.002571.002519.002569.00148600378698900
2016-12-272548.002573.002541.002563.00388500993262300
2016-12-262565.002592.002555.002575.00256600661080900
2016-12-222565.002575.002536.002562.00319200817538400
2016-12-212580.002596.002559.002585.00297300768215400
2016-12-202539.002587.002533.002571.00283800728574700
2016-12-192542.002545.002507.002540.00293500742162400
2016-12-162565.002588.002533.002541.00373000951578200
2016-12-152538.002570.002511.002555.00318300811288600
2016-12-142535.002551.002490.002493.00264300662822800
2016-12-132460.002533.002450.002508.004080001021717500
2016-12-122395.002459.002383.002446.00254100617114600
2016-12-092366.002392.002347.002381.00231300548624300
2016-12-082400.002400.002358.002380.00233500554193800
2016-12-072378.002378.002343.002360.00280200660567000
2016-12-062421.002425.002365.002380.00232600553641400
2016-12-052400.002411.002388.002399.00327100784747900
2016-12-022446.002456.002389.002398.004313001042892000
2016-12-012430.002489.002409.002465.004474001100914100
2016-11-302359.002419.002352.002417.00415800997733500
2016-11-292314.002353.002314.002349.00214900503033600
2016-11-282314.002336.002302.002322.00145900338959700
2016-11-252335.002337.002308.002324.00177900412753700
2016-11-242323.002332.002282.002321.00201600466582400
2016-11-222320.002346.002308.002323.00198800462121400
2016-11-212280.002318.002254.002310.00172600396390400
2016-11-182269.002269.002236.002245.00166800374423300
2016-11-172233.002290.002233.002269.00144500327841600
2016-11-162245.002259.002213.002247.00255300572733600
2016-11-152280.002280.002212.002229.00234500523964300
2016-11-142256.002296.002243.002250.00414700939086800
2016-11-112325.002325.002220.002233.00374800846418100
2016-11-102329.002345.002283.002327.00328100761799000
2016-11-092263.002309.002198.002237.005241001177993600
2016-11-082266.002273.002238.002247.00202800457225000
2016-11-072300.002306.002250.002276.00333100756366300
2016-11-042304.002319.002278.002300.00361600830088900
2016-11-022360.002361.002314.002347.00301000702882400
2016-11-012348.002416.002335.002361.004429001046125700
2016-10-312322.002336.002304.002316.00361100836820800
2016-10-282343.002348.002302.002336.004482001045147100
2016-10-272320.002359.002302.002351.00380300888943300
2016-10-262244.002336.002244.002320.008505001965236100
2016-10-252200.002226.002189.002202.008497001873144100
2016-10-242183.002212.002178.002203.005154001133033400
2016-10-212201.002206.002166.002178.00246500536887600
2016-10-202183.002207.002160.002200.00312500682842200
2016-10-192200.002214.002188.002200.00430900947944800
2016-10-182192.002207.002171.002202.00288600633781500
2016-10-172196.002202.002172.002200.00260500570977100
2016-10-142185.002235.002177.002222.004849001074135800
2016-10-132181.002187.002159.002182.00275000597840000
2016-10-122190.002204.002181.002191.00339900746478800
2016-10-112200.002214.002188.002200.00422500929311500
2016-10-072195.002224.002178.002200.008285001823243900
2016-10-062225.002233.002191.002195.009928002186583900
2016-10-052248.002263.002224.002237.00382900856997400
2016-10-042242.002266.002197.002263.00435400975345000
2016-10-032194.002263.002171.002240.006010001341710500
2016-09-302238.002249.002184.002185.004597001017926900
2016-09-292176.002270.002171.002260.005265001183223300
2016-09-282140.002230.002128.002179.0012239002669738100
2016-09-272016.002090.002007.002090.00428200880888200
2016-09-262009.002054.002001.002045.00258700527745200
2016-09-232016.002024.001990.002013.00403100811344200
2016-09-211954.002025.001943.002022.00294800588090100
2016-09-201931.001956.001913.001952.00326600633588400
2016-09-161962.001970.001920.001940.00227500441063300
2016-09-151971.001976.001940.001949.00252600493171700
2016-09-141974.002007.001971.001995.00206500412242500
2016-09-131953.001994.001952.001990.00228300451431100
2016-09-121955.002004.001941.001949.005075001000679800
2016-09-091918.001931.001892.001923.00310100595622900
2016-09-081877.001894.001855.001888.00213100400154800
2016-09-071869.001892.001851.001884.00197500370864000
2016-09-061800.001882.001794.001873.00366900679109300
2016-09-051804.001812.001767.001793.00333700595202200
2016-09-021804.001823.001798.001804.00240500434604100
2016-09-011823.001827.001798.001804.00219500396251400
2016-08-311828.001828.001791.001820.00196200355514500
2016-08-301826.001831.001795.001801.00216300390673800
2016-08-291875.001875.001839.001848.00165700306915600
2016-08-261850.001850.001825.001835.0080100147110800
2016-08-251878.001882.001844.001856.00147200273072600
2016-08-241885.001888.001852.001874.00112600210857600
2016-08-231850.001877.001849.001870.00147800275790800
2016-08-221870.001875.001831.001850.00254700470513800
2016-08-191885.001890.001854.001881.00201000376002200
2016-08-181937.001951.001883.001883.00164400312980900
2016-08-171977.001978.001926.001936.00236900459939600
2016-08-162030.002032.001984.001986.00224600449470300
2016-08-152000.002034.001987.002025.00303100611377900
2016-08-121975.001988.001944.001980.00179800355008400
2016-08-101901.001956.001900.001953.00142100275306500
2016-08-091926.001958.001920.001928.00275500532876600
2016-08-081935.001977.001886.001909.00432200831332900
2016-08-051885.001935.001873.001900.00330800626267200
2016-08-041934.001948.001872.001892.00349200663711400
2016-08-031950.001955.001890.001894.00313600600449700
2016-08-021952.002009.001952.001968.00236300469750700
2016-08-011966.002005.001953.001977.00291400576464700
2016-07-291996.001998.001947.001987.00317800626429800
2016-07-281966.002018.001957.001992.0010282002047735000
2016-07-272018.002044.001957.001971.00339200673542600
2016-07-262029.002057.002001.002009.00375000755604300
2016-07-252052.002070.002013.002018.00341200693512500
2016-07-222026.002066.002016.002053.00235200480357000
2016-07-212067.002067.001992.002027.00371600749401600
2016-07-202043.002047.002003.002043.00223900454581500
2016-07-192037.002053.002007.002050.00308300627487800
2016-07-152063.002063.002005.002015.00250600507774700
2016-07-142008.002076.002008.002073.00299500615855400
2016-07-132040.002042.001989.001997.00230800462684400
2016-07-122029.002047.002002.002007.00277000560178600
2016-07-112014.002023.001986.001996.00226800454343600
2016-07-082017.002025.001957.001957.005348001059131000
2016-07-071999.002026.001987.002017.00318900640602800
2016-07-061997.002021.001978.002009.005288001057437600
2016-07-052024.002043.002004.002036.00255000517152200
2016-07-041987.002022.001970.002022.00326400656021200
2016-07-011976.002008.001976.001995.00192200383238400
2016-06-301956.001984.001930.001957.00339400665234700
2016-06-291940.001942.001905.001926.00193200371898800
2016-06-281869.001950.001869.001922.00384100736767100
2016-06-271885.001931.001880.001916.00485100926269700
2016-06-241940.001950.001803.001822.00290800535972800
2016-06-231982.002001.001929.001938.00262100512569600
2016-06-221969.001980.001943.001978.00245600483731700
2016-06-211954.001980.001933.001977.00168600331144800
2016-06-201975.002002.001953.001953.00193500380972100
2016-06-172020.002025.001933.001944.005477001071669700
2016-06-162019.002059.001981.001996.00375500754704300
2016-06-151989.002031.001989.002015.00191800386379700
2016-06-142000.002002.001966.001991.00158800315291500
2016-06-132020.002038.002004.002005.00185100372535900
2016-06-102057.002064.002026.002052.00298000610045100
2016-06-092091.002096.002059.002078.00182000378209900
2016-06-082081.002087.002061.002085.00191000396916000
2016-06-072054.002084.002044.002065.00277700574093300
2016-06-062030.002070.002007.002069.00317700651405200
2016-06-032023.002054.002013.002051.00211600432223200
2016-06-022027.002044.002005.002010.00238200481211800
2016-06-012105.002106.002016.002034.006016001230968900
2016-05-312133.002136.002092.002136.00298100632355100
2016-05-302160.002187.002153.002164.00149900324854400
2016-05-272150.002167.002146.002160.00217800470373300
2016-05-262089.002137.002070.002133.00411000870313500
2016-05-252110.002124.002084.002092.00256700538937900
2016-05-242111.002112.002093.002097.00163800344241900
2016-05-232108.002118.002091.002114.00273800577709300
2016-05-202120.002185.002107.002144.00300100644560600
2016-05-192158.002163.002131.002136.00200800430100100
2016-05-182188.002192.002149.002165.00263200570408300
2016-05-172215.002229.002190.002200.00388900858375300
2016-05-162175.002309.002161.002210.007097001596670400
2016-05-132174.002186.002143.002178.00372900808971000
2016-05-122145.002178.002122.002174.00227200490855100
2016-05-112142.002161.002131.002159.00294200632672100
2016-05-102094.002143.002090.002143.00304700649315900
2016-05-092072.002094.002050.002084.00313200650138100
2016-05-062040.002079.002017.002075.00422900870128200
2016-05-021963.002026.001958.002024.00469400936878000
2016-04-282090.002149.002007.002018.0016938003491521400
2016-04-271999.002112.001992.002090.0024360005028279000
2016-04-261829.001864.001826.001844.00293200541985100
2016-04-251857.001863.001824.001829.00309900569937800
2016-04-221820.001848.001815.001845.00354300649672000
2016-04-211849.001856.001822.001831.00316700580928200
2016-04-201799.001826.001793.001820.00365100662561500
2016-04-191783.001794.001769.001777.00253200450763800
2016-04-181729.001765.001721.001745.00375300655526200
2016-04-151758.001773.001748.001765.00305900539696700
2016-04-141766.001784.001745.001784.00287800509033500
2016-04-131733.001756.001728.001743.00354400617779800
2016-04-121720.001730.001705.001714.00309200530090500
2016-04-111720.001735.001705.001720.00292400501467000
2016-04-081708.001740.001701.001719.00481000829180900
2016-04-071723.001736.001711.001731.00376600649117300
2016-04-061733.001746.001708.001723.00392500676846300
2016-04-051754.001777.001728.001733.00524400913362300
2016-04-041786.001815.001768.001786.007716001379931900
2016-04-011857.001858.001770.001777.005578001000609400
2016-03-311921.001924.001865.001868.007571001429899000
2016-03-301940.001947.001920.001923.00275000531012100
2016-03-291949.001971.001939.001949.00235900460356500
2016-03-281923.001948.001923.001948.00190700369638700
2016-03-251915.001935.001906.001918.00230800443003100
2016-03-241899.001927.001895.001916.00425500815753700
2016-03-231905.001920.001895.001906.00438800836630400
2016-03-221877.001910.001870.001890.00320200605360600
2016-03-181892.001899.001868.001876.00379500713114600
2016-03-171900.001907.001870.001877.00287500541638300
2016-03-161870.001895.001857.001888.00320500604763800
2016-03-151870.001908.001859.001884.00481100903145100
2016-03-141897.001917.001876.001909.005377001020805200
2016-03-111872.001910.001865.001897.005673001073342400
2016-03-101893.001893.001869.001890.00508500957876000
2016-03-091896.001905.001864.001880.006454001214018900
2016-03-081947.001955.001893.001899.007071001348363500
2016-03-072000.002010.001970.001976.00447000886932000
2016-03-042048.002048.001994.002020.005421001092071000
2016-03-032060.002074.002033.002066.00374000770990700
2016-03-022090.002098.002074.002090.00451000941457900
2016-03-011980.002033.001966.002030.005631001132812600
2016-02-292057.002057.001947.001950.00435100860345100
2016-02-262040.002063.002039.002046.00430600883666600
2016-02-251961.002028.001960.002013.00377900753394400
2016-02-242009.002012.001943.001953.00501700983005600
2016-02-232055.002081.002011.002038.00301400616302800
2016-02-222000.002054.001991.002052.00314400640320100
2016-02-191997.002019.001962.002010.00419900837671000
2016-02-181999.002016.001977.001998.00465600931193800
2016-02-171940.001983.001929.001953.00426800833584100
2016-02-161980.002016.001947.001953.006145001214459000

   ※ 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