2573 北海道コカ・コーラボトリング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,934 | 2,990 | 2,870 | 2,914 | 23,100 | 2,914 |
| 2025-04-03 | 2,942 | 3,010 | 2,930 | 2,982 | 20,900 | 2,982 |
| 2025-04-02 | 2,999 | 3,005 | 2,980 | 2,983 | 14,000 | 2,983 |
| 2025-04-01 | 2,990 | 3,000 | 2,970 | 2,998 | 14,100 | 2,998 |
| 2025-03-31 | 2,986 | 2,987 | 2,958 | 2,983 | 11,400 | 2,983 |
| 2025-03-28 | 2,979 | 2,995 | 2,951 | 2,986 | 13,400 | 2,986 |
| 2025-03-27 | 2,941 | 2,990 | 2,937 | 2,981 | 27,400 | 2,981 |
| 2025-03-26 | 2,926 | 2,939 | 2,926 | 2,939 | 7,200 | 2,939 |
| 2025-03-25 | 2,918 | 2,935 | 2,918 | 2,934 | 12,200 | 2,934 |
| 2025-03-24 | 2,916 | 2,916 | 2,909 | 2,916 | 7,400 | 2,916 |
| 2025-03-21 | 2,915 | 2,916 | 2,906 | 2,912 | 7,100 | 2,912 |
| 2025-03-19 | 2,909 | 2,913 | 2,902 | 2,909 | 6,800 | 2,909 |
| 2025-03-18 | 2,899 | 2,910 | 2,897 | 2,909 | 15,000 | 2,909 |
| 2025-03-17 | 2,887 | 2,897 | 2,886 | 2,896 | 10,300 | 2,896 |
| 2025-03-14 | 2,889 | 2,891 | 2,882 | 2,890 | 5,600 | 2,890 |
| 2025-03-13 | 2,894 | 2,894 | 2,880 | 2,882 | 5,200 | 2,882 |
| 2025-03-12 | 2,878 | 2,893 | 2,870 | 2,892 | 13,700 | 2,892 |
| 2025-03-11 | 2,879 | 2,879 | 2,865 | 2,868 | 8,900 | 2,868 |
| 2025-03-10 | 2,878 | 2,880 | 2,867 | 2,880 | 4,800 | 2,880 |
| 2025-03-07 | 2,877 | 2,880 | 2,873 | 2,878 | 5,600 | 2,878 |
| 2025-03-06 | 2,857 | 2,878 | 2,855 | 2,878 | 9,700 | 2,878 |
| 2025-03-05 | 2,857 | 2,860 | 2,850 | 2,858 | 4,400 | 2,858 |
| 2025-03-04 | 2,870 | 2,870 | 2,855 | 2,859 | 8,600 | 2,859 |
| 2025-03-03 | 2,865 | 2,875 | 2,860 | 2,865 | 7,100 | 2,865 |
| 2025-02-28 | 2,855 | 2,863 | 2,843 | 2,863 | 6,100 | 2,863 |
| 2025-02-27 | 2,865 | 2,865 | 2,851 | 2,855 | 2,500 | 2,855 |
| 2025-02-26 | 2,869 | 2,869 | 2,848 | 2,850 | 8,500 | 2,850 |
| 2025-02-25 | 2,855 | 2,874 | 2,850 | 2,870 | 12,400 | 2,870 |
| 2025-02-21 | 2,850 | 2,857 | 2,845 | 2,850 | 3,800 | 2,850 |
| 2025-02-20 | 2,850 | 2,855 | 2,840 | 2,850 | 5,000 | 2,850 |
| 2025-02-19 | 2,860 | 2,860 | 2,849 | 2,849 | 4,800 | 2,849 |
| 2025-02-18 | 2,867 | 2,867 | 2,845 | 2,860 | 6,000 | 2,860 |
| 2025-02-17 | 2,845 | 2,867 | 2,845 | 2,867 | 9,000 | 2,867 |
| 2025-02-14 | 2,849 | 2,859 | 2,845 | 2,846 | 10,800 | 2,846 |
| 2025-02-13 | 2,827 | 2,839 | 2,821 | 2,839 | 6,100 | 2,839 |
| 2025-02-12 | 2,829 | 2,834 | 2,811 | 2,814 | 5,600 | 2,814 |
| 2025-02-10 | 2,822 | 2,839 | 2,798 | 2,812 | 18,200 | 2,812 |
| 2025-02-07 | 2,820 | 2,856 | 2,814 | 2,856 | 27,700 | 2,856 |
| 2025-02-06 | 2,802 | 2,814 | 2,794 | 2,814 | 8,900 | 2,814 |
| 2025-02-05 | 2,783 | 2,799 | 2,783 | 2,799 | 6,300 | 2,799 |
| 2025-02-04 | 2,785 | 2,797 | 2,783 | 2,786 | 5,000 | 2,786 |
| 2025-02-03 | 2,798 | 2,798 | 2,785 | 2,790 | 3,800 | 2,790 |
| 2025-01-31 | 2,807 | 2,807 | 2,789 | 2,797 | 2,800 | 2,797 |
| 2025-01-30 | 2,811 | 2,811 | 2,793 | 2,797 | 5,200 | 2,797 |
| 2025-01-29 | 2,808 | 2,813 | 2,800 | 2,802 | 4,700 | 2,802 |
| 2025-01-28 | 2,801 | 2,827 | 2,800 | 2,807 | 14,600 | 2,807 |
| 2025-01-27 | 2,794 | 2,798 | 2,778 | 2,796 | 9,100 | 2,796 |
| 2025-01-24 | 2,783 | 2,791 | 2,770 | 2,770 | 7,100 | 2,770 |
| 2025-01-23 | 2,774 | 2,777 | 2,754 | 2,777 | 8,900 | 2,777 |
| 2025-01-22 | 2,780 | 2,780 | 2,753 | 2,763 | 7,500 | 2,763 |
| 2025-01-21 | 2,778 | 2,778 | 2,765 | 2,778 | 5,400 | 2,778 |
| 2025-01-20 | 2,750 | 2,761 | 2,741 | 2,760 | 6,000 | 2,760 |
| 2025-01-17 | 2,773 | 2,773 | 2,731 | 2,731 | 10,800 | 2,731 |
| 2025-01-16 | 2,784 | 2,784 | 2,752 | 2,756 | 6,100 | 2,756 |
| 2025-01-15 | 2,751 | 2,779 | 2,751 | 2,776 | 7,600 | 2,776 |
| 2025-01-14 | 2,793 | 2,793 | 2,737 | 2,750 | 14,400 | 2,750 |
| 2025-01-10 | 2,796 | 2,798 | 2,759 | 2,765 | 9,900 | 2,765 |
| 2025-01-09 | 2,768 | 2,797 | 2,768 | 2,788 | 12,200 | 2,788 |
| 2025-01-08 | 2,798 | 2,798 | 2,768 | 2,769 | 9,500 | 2,769 |
| 2025-01-07 | 2,772 | 2,799 | 2,765 | 2,784 | 20,400 | 2,784 |
| 2025-01-06 | 2,787 | 2,793 | 2,764 | 2,766 | 30,500 | 2,766 |
分割・併合履歴 ： [2023-06-29]1株→2株 [2018-06-27]1株→0.2株 [1984-12-26]1株→1.05株