2573 北海道コカ・コーラボトリング(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-044,1454,1454,1304,1402,9004,140
2020-12-034,1354,1454,1204,1451,9004,145
2020-12-024,1204,1304,1104,1251,2004,125
2020-12-014,1004,1404,1004,1203,7004,120
2020-11-304,0954,0954,0904,0951,2004,095
2020-11-274,0704,0854,0704,0851,6004,085
2020-11-264,0654,0754,0654,0709004,070
2020-11-254,0654,0704,0654,0651,1004,065
2020-11-244,0504,0804,0504,0701,2004,070
2020-11-204,0604,0654,0504,0502,6004,050
2020-11-194,0604,0804,0604,0701,2004,070
2020-11-184,0504,0604,0454,0553,4004,055
2020-11-174,0304,0454,0304,0401,9004,040
2020-11-164,0304,0404,0254,0251,2004,025
2020-11-134,0104,0504,0104,0201,6004,020
2020-11-124,0304,0304,0154,0251,0004,025
2020-11-114,0104,0254,0104,0251,4004,025
2020-11-104,0254,0254,0104,0108004,010
2020-11-094,0104,0354,0104,0251,5004,025
2020-11-064,0004,0154,0004,0101,0004,010
2020-11-054,0004,0153,9954,0001,1004,000
2020-11-044,0154,0154,0154,0157004,015
2020-11-024,0004,0153,9904,0158004,015
2020-10-304,0104,0204,0054,0058004,005
2020-10-294,0054,0104,0004,0001,6004,000
2020-10-284,0004,0054,0004,0051,0004,005
2020-10-274,0004,0153,9954,0001,2004,000
2020-10-264,0054,0454,0004,0002,9004,000
2020-10-234,0104,0154,0004,0051,4004,005
2020-10-224,0254,0304,0154,0151,1004,015
2020-10-214,0054,0154,0054,0157004,015
2020-10-204,0104,0154,0004,0101,4004,010
2020-10-194,0004,0104,0004,0103004,010
2020-10-164,0054,0204,0054,0101,2004,010
2020-10-153,9954,0103,9954,0059004,005
2020-10-144,0254,0253,9954,0051,2004,005
2020-10-134,0054,0104,0004,0109004,010
2020-10-124,0204,0203,9953,9951,4003,995
2020-10-094,0104,0103,9903,9909003,990
2020-10-084,0004,0003,9653,9801,1003,980
2020-10-073,9703,9803,9603,9651,0003,965
2020-10-063,9553,9953,9553,9701,2003,970
2020-10-053,9353,9753,9353,9551,5003,955
2020-10-024,0004,0153,9103,9103,6003,910
2020-09-303,9954,0003,9603,9752,8003,975
2020-09-293,9203,9603,9203,9602,2003,960
2020-09-283,8953,9153,8953,9151,2003,915
2020-09-253,8853,8903,8753,8901,1003,890
2020-09-243,8803,8903,8803,8901,1003,890
2020-09-233,8853,8903,8803,8801,2003,880
2020-09-183,8903,8903,8853,8851,1003,885
2020-09-173,8553,8803,8553,8701,4003,870
2020-09-163,8653,8653,8553,8556003,855
2020-09-153,8553,8603,8553,8609003,860
2020-09-143,8653,8653,8553,8556003,855
2020-09-113,8503,8503,8353,8356003,835
2020-09-103,8403,8503,8403,8404003,840
2020-09-093,8503,8503,8453,8454003,845
2020-09-083,8353,8453,8353,8452003,845
2020-09-073,8253,8253,8253,8252003,825
2020-09-043,8153,8353,8153,8156003,815
2020-09-033,8453,8453,8303,8301,1003,830
2020-09-023,8453,8503,8353,8451,0003,845
2020-09-013,8303,8403,8203,8309003,830
2020-08-313,8153,8353,8153,8309003,830
2020-08-283,8403,8403,8353,8353003,835
2020-08-273,8403,8453,8303,8305003,830
2020-08-263,8303,8553,7903,8002,9003,800
2020-08-253,8303,8403,8203,8301,5003,830
2020-08-243,8553,8553,8253,8451,4003,845
2020-08-213,8403,8553,8403,8555003,855
2020-08-203,8503,8503,8403,8403003,840
2020-08-193,8253,8503,8253,8308003,830
2020-08-183,8153,8553,8153,8552,7003,855
2020-08-173,8103,8103,8003,8001,5003,800
2020-08-143,8053,8103,7903,8107003,810
2020-08-133,7703,7703,7603,7706003,770
2020-08-123,7453,7553,7353,7551,0003,755
2020-08-113,7203,7853,7203,7459003,745
2020-08-073,7753,7753,7103,7101,8003,710
2020-08-063,7903,8003,7853,8007003,800
2020-08-053,7703,7903,7703,7851,9003,785
2020-08-043,7503,7803,7503,7651,0003,765
2020-08-033,7153,7753,7153,7451,2003,745
2020-07-313,7653,7653,7203,7202,5003,720
2020-07-303,7903,7903,7703,7808003,780
2020-07-293,8003,8103,7553,7652,8003,765
2020-07-283,8053,8053,8053,8053003,805
2020-07-273,8103,8153,8003,8157003,815
2020-07-223,8203,8203,8053,8159003,815
2020-07-213,8053,8053,8003,8056003,805
2020-07-203,8353,8353,7903,8202,6003,820
2020-07-173,8203,8203,8103,8107003,810
2020-07-163,8203,8303,8153,8201,0003,820
2020-07-153,8253,8253,8203,8206003,820
2020-07-143,8303,8303,8153,8301,2003,830
2020-07-133,8453,8453,8153,8209003,820
2020-07-103,8103,8553,8103,8109003,810
2020-07-093,8303,8603,8103,8151,3003,815
2020-07-083,8303,8353,8253,8308003,830
2020-07-073,8053,8553,8053,8201,4003,820
2020-07-063,8003,8953,8003,8002,9003,800
2020-07-033,8053,8103,7953,8001,6003,800
2020-07-023,8103,8203,7953,7953,4003,795
2020-07-013,9153,9153,8153,8252,5003,825
2020-06-303,9503,9953,9053,9054,3003,905
2020-06-293,8304,0203,8103,91015,5003,910
2020-06-264,2254,2804,2204,28011,4004,280
2020-06-254,1804,2254,1704,2257,7004,225
2020-06-244,1904,2154,1854,2154,9004,215
2020-06-234,1704,1904,1654,1904,4004,190
2020-06-224,1504,1654,1404,1604,1004,160
2020-06-194,1204,1404,1204,1352,1004,135
2020-06-184,1204,1354,1204,1202,4004,120
2020-06-174,1304,1304,1154,1202,4004,120
2020-06-164,1054,1254,0954,1252,5004,125
2020-06-154,0954,1254,0904,1051,9004,105
2020-06-124,0454,0854,0454,0853,1004,085
2020-06-114,1004,1154,0804,0854,3004,085
2020-06-104,0954,1004,0804,0952,1004,095
2020-06-094,0904,0904,0754,0752,6004,075
2020-06-084,0304,0854,0254,0854,7004,085
2020-06-054,0204,0304,0204,0253,1004,025
2020-06-044,0054,0204,0054,0202,8004,020
2020-06-034,0154,0204,0004,0052,5004,005
2020-06-023,9954,0153,9954,0154,5004,015
2020-06-013,9853,9903,9653,9901,7003,990
2020-05-293,9503,9803,9503,9752,1003,975
2020-05-283,9503,9703,9503,9503,3003,950
2020-05-273,9603,9603,9453,9502,1003,950
2020-05-263,9503,9503,9253,9402,3003,940
2020-05-253,9003,9553,9003,9204,2003,920
2020-05-223,8903,8953,8853,8851,5003,885
2020-05-213,8903,8903,8753,8851,4003,885
2020-05-203,8753,8853,8603,8851,2003,885
2020-05-193,8803,8853,8653,8751,1003,875
2020-05-183,8553,8703,8503,8701,8003,870
2020-05-153,8653,8653,8403,8551,3003,855
2020-05-143,8703,8903,8003,8303,0003,830
2020-05-133,8303,8753,8303,8701,4003,870
2020-05-123,8703,8703,8053,8302,2003,830
2020-05-113,7503,8803,7503,8703,0003,870
2020-05-083,6753,7353,6753,7201,0003,720
2020-05-073,6953,7153,6803,6802,0003,680
2020-05-013,6553,6703,6553,6708003,670
2020-04-303,6503,6653,6403,6502,4003,650
2020-04-283,6503,6553,6403,6505,3003,650
2020-04-273,6803,6803,6503,6502,3003,650
2020-04-243,6603,6653,6503,6506003,650
2020-04-233,6403,6403,6403,6404003,640
2020-04-223,6403,6403,6103,6401,1003,640
2020-04-213,6603,6653,6153,6251,0003,625
2020-04-203,6203,6653,5903,6651,9003,665
2020-04-173,6703,6703,5703,5951,6003,595
2020-04-163,5803,6153,5803,6004003,600
2020-04-153,5503,6003,5403,5509003,550
2020-04-143,5153,5503,5103,5501,1003,550
2020-04-133,5253,5353,5153,5356003,535
2020-04-103,5003,5253,5003,5254003,525
2020-04-093,5303,5303,4903,5251,4003,525
2020-04-083,5003,5203,4853,4851,8003,485
2020-04-073,4703,4953,4703,4901,5003,490
2020-04-063,4153,4153,3403,4001,5003,400
2020-04-033,4403,4553,4203,4209003,420
2020-04-023,5153,5153,4403,4402,2003,440
2020-04-013,5653,5653,5003,5151,4003,515
2020-03-313,4803,5503,4603,5302,2003,530
2020-03-303,4753,4753,4103,4501,6003,450
2020-03-273,4853,4853,4153,4751,0003,475
2020-03-263,4803,4803,3803,4001,6003,400
2020-03-253,4953,5003,3603,4302,9003,430
2020-03-243,4503,4853,3803,4151,7003,415
2020-03-233,3853,4203,3003,3502,2003,350
2020-03-193,1053,2453,1053,2453,2003,245
2020-03-183,0103,1103,0103,1102,0003,110
2020-03-172,9302,9902,9002,9902,2002,990
2020-03-162,9963,0002,9312,9573,5002,957
2020-03-132,9513,0302,9402,9466,5002,946
2020-03-123,2903,2903,1003,1654,2003,165
2020-03-113,3853,3853,3253,3251,3003,325
2020-03-103,1353,3303,0103,3306,4003,330
2020-03-093,5053,5203,4153,4153,3003,415
2020-03-063,6053,6053,5903,5909003,590
2020-03-053,6003,6153,6003,6059003,605
2020-03-043,6003,6003,5553,6001,1003,600
2020-03-033,7103,7153,6203,6202,3003,620
2020-03-023,4153,6103,4053,5703,1003,570
2020-02-283,6003,6003,5003,5004,8003,500
2020-02-273,7503,7703,7053,7052,7003,705
2020-02-263,7853,7853,7503,7702,5003,770
2020-02-253,7803,8203,7603,8202,9003,820
2020-02-213,8453,8503,8253,8257003,825
2020-02-203,8303,8553,8303,8409003,840
2020-02-193,8403,8453,8253,8301,5003,830
2020-02-183,8703,8703,8353,8351,6003,835
2020-02-173,8703,8753,8553,8552,4003,855
2020-02-143,8903,8903,8603,8801,7003,880
2020-02-133,8653,8903,8653,8901,9003,890
2020-02-123,8603,8703,8553,8608003,860
2020-02-103,8603,8853,8603,8602,4003,860
2020-02-073,8353,8653,8353,8551,7003,855
2020-02-063,8253,8403,8253,8301,0003,830
2020-02-053,8153,8403,8153,8258003,825
2020-02-043,8453,8453,8253,8257003,825
2020-02-033,8503,8553,8153,8304,6003,830
2020-01-313,8603,8603,8603,8606003,860
2020-01-303,8403,8553,8403,8506003,850
2020-01-293,8403,8603,8403,8401,2003,840
2020-01-283,8453,8453,8353,8354003,835
2020-01-273,8803,8803,8453,8501,9003,850
2020-01-243,8803,8803,8703,8701,8003,870
2020-01-233,8703,8853,8703,8809003,880
2020-01-223,8753,8853,8753,8801,3003,880
2020-01-213,8753,8803,8753,8758003,875
2020-01-203,8753,8953,8753,8751,9003,875
2020-01-173,8653,8803,8653,8751,7003,875
2020-01-163,8703,8803,8653,8651,2003,865
2020-01-153,8403,8703,8303,8701,6003,870
2020-01-143,8403,8453,8253,8259003,825
2020-01-103,8153,8303,8153,8201,2003,820
2020-01-093,8153,8203,8053,8201,1003,820
2020-01-083,8153,8153,7803,8001,9003,800
2020-01-073,8003,8403,8003,8151,6003,815
2020-01-063,7703,8003,7653,8002,9003,800

分割・併合履歴 : [2018-06-27]1株→0.2株 [1984-12-26]1株→1.05株