2573 北海道コカ・コーラボトリング(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4,155 | 4,155 | 4,145 | 4,145 | 1,000 | 4,145 |
| 2022-05-18 | 4,150 | 4,160 | 4,145 | 4,155 | 1,300 | 4,155 |
| 2022-05-17 | 4,150 | 4,155 | 4,150 | 4,150 | 600 | 4,150 |
| 2022-05-16 | 4,150 | 4,150 | 4,140 | 4,145 | 500 | 4,145 |
| 2022-05-13 | 4,165 | 4,165 | 4,150 | 4,150 | 1,000 | 4,150 |
| 2022-05-12 | 4,150 | 4,165 | 4,145 | 4,165 | 1,600 | 4,165 |
| 2022-05-11 | 4,140 | 4,160 | 4,135 | 4,160 | 600 | 4,160 |
| 2022-05-10 | 4,150 | 4,150 | 4,120 | 4,140 | 1,300 | 4,140 |
| 2022-05-09 | 4,130 | 4,145 | 4,125 | 4,145 | 1,100 | 4,145 |
| 2022-05-06 | 4,150 | 4,150 | 4,135 | 4,135 | 1,200 | 4,135 |
| 2022-05-02 | 4,115 | 4,140 | 4,115 | 4,140 | 1,100 | 4,140 |
| 2022-04-28 | 4,125 | 4,125 | 4,110 | 4,115 | 800 | 4,115 |
| 2022-04-27 | 4,150 | 4,150 | 4,125 | 4,125 | 1,600 | 4,125 |
| 2022-04-26 | 4,130 | 4,150 | 4,120 | 4,150 | 1,500 | 4,150 |
| 2022-04-25 | 4,150 | 4,150 | 4,130 | 4,130 | 800 | 4,130 |
| 2022-04-22 | 4,145 | 4,150 | 4,145 | 4,150 | 500 | 4,150 |
| 2022-04-21 | 4,135 | 4,155 | 4,135 | 4,135 | 400 | 4,135 |
| 2022-04-20 | 4,140 | 4,150 | 4,135 | 4,135 | 1,200 | 4,135 |
| 2022-04-19 | 4,150 | 4,150 | 4,150 | 4,150 | 500 | 4,150 |
| 2022-04-18 | 4,155 | 4,155 | 4,140 | 4,145 | 1,200 | 4,145 |
| 2022-04-15 | 4,150 | 4,155 | 4,140 | 4,150 | 1,200 | 4,150 |
| 2022-04-14 | 4,125 | 4,150 | 4,125 | 4,140 | 1,300 | 4,140 |
| 2022-04-13 | 4,115 | 4,125 | 4,115 | 4,125 | 1,200 | 4,125 |
| 2022-04-12 | 4,120 | 4,125 | 4,110 | 4,115 | 1,200 | 4,115 |
| 2022-04-11 | 4,125 | 4,125 | 4,120 | 4,120 | 900 | 4,120 |
| 2022-04-08 | 4,100 | 4,120 | 4,100 | 4,105 | 900 | 4,105 |
| 2022-04-07 | 4,100 | 4,115 | 4,095 | 4,115 | 1,200 | 4,115 |
| 2022-04-06 | 4,105 | 4,115 | 4,095 | 4,100 | 1,300 | 4,100 |
| 2022-04-05 | 4,095 | 4,100 | 4,085 | 4,095 | 1,800 | 4,095 |
| 2022-04-04 | 4,095 | 4,115 | 4,080 | 4,095 | 3,500 | 4,095 |
| 2022-04-01 | 4,065 | 4,095 | 4,050 | 4,090 | 1,800 | 4,090 |
| 2022-03-31 | 4,025 | 4,055 | 4,025 | 4,050 | 1,500 | 4,050 |
| 2022-03-30 | 4,035 | 4,050 | 4,005 | 4,035 | 3,800 | 4,035 |
| 2022-03-29 | 3,980 | 4,030 | 3,980 | 4,030 | 2,900 | 4,030 |
| 2022-03-28 | 3,995 | 3,995 | 3,970 | 3,970 | 3,500 | 3,970 |
| 2022-03-25 | 4,010 | 4,010 | 3,980 | 3,985 | 2,800 | 3,985 |
| 2022-03-24 | 4,015 | 4,020 | 4,000 | 4,005 | 1,800 | 4,005 |
| 2022-03-23 | 4,010 | 4,030 | 4,000 | 4,015 | 2,400 | 4,015 |
| 2022-03-22 | 4,010 | 4,020 | 4,000 | 4,010 | 1,800 | 4,010 |
| 2022-03-18 | 4,005 | 4,005 | 3,995 | 4,005 | 800 | 4,005 |
| 2022-03-17 | 4,000 | 4,005 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2022-03-16 | 3,995 | 4,005 | 3,995 | 4,000 | 700 | 4,000 |
| 2022-03-15 | 3,995 | 4,000 | 3,990 | 3,990 | 800 | 3,990 |
| 2022-03-14 | 3,985 | 4,000 | 3,980 | 4,000 | 900 | 4,000 |
| 2022-03-11 | 3,970 | 3,985 | 3,965 | 3,985 | 800 | 3,985 |
| 2022-03-10 | 3,965 | 3,990 | 3,965 | 3,970 | 2,000 | 3,970 |
| 2022-03-09 | 3,955 | 3,970 | 3,945 | 3,965 | 2,400 | 3,965 |
| 2022-03-08 | 3,980 | 3,990 | 3,960 | 3,960 | 1,400 | 3,960 |
| 2022-03-07 | 3,990 | 3,995 | 3,980 | 3,985 | 1,100 | 3,985 |
| 2022-03-04 | 4,015 | 4,015 | 3,985 | 4,005 | 1,200 | 4,005 |
| 2022-03-03 | 4,010 | 4,015 | 4,010 | 4,015 | 400 | 4,015 |
| 2022-03-02 | 4,020 | 4,025 | 3,990 | 4,005 | 3,400 | 4,005 |
| 2022-03-01 | 4,035 | 4,035 | 4,020 | 4,020 | 1,400 | 4,020 |
| 2022-02-28 | 4,005 | 4,035 | 4,005 | 4,035 | 1,900 | 4,035 |
| 2022-02-25 | 3,990 | 4,015 | 3,990 | 4,010 | 1,700 | 4,010 |
| 2022-02-24 | 3,985 | 4,000 | 3,980 | 4,000 | 900 | 4,000 |
| 2022-02-22 | 4,005 | 4,020 | 3,995 | 3,995 | 3,200 | 3,995 |
| 2022-02-21 | 4,010 | 4,020 | 4,005 | 4,005 | 1,500 | 4,005 |
| 2022-02-18 | 4,020 | 4,020 | 4,005 | 4,015 | 1,200 | 4,015 |
| 2022-02-17 | 4,015 | 4,025 | 4,015 | 4,020 | 600 | 4,020 |
| 2022-02-16 | 4,020 | 4,030 | 4,020 | 4,025 | 700 | 4,025 |
| 2022-02-15 | 4,015 | 4,020 | 4,015 | 4,020 | 300 | 4,020 |
| 2022-02-14 | 4,030 | 4,065 | 4,000 | 4,025 | 5,000 | 4,025 |
| 2022-02-10 | 4,045 | 4,100 | 4,045 | 4,100 | 3,300 | 4,100 |
| 2022-02-09 | 4,025 | 4,040 | 4,025 | 4,040 | 800 | 4,040 |
| 2022-02-08 | 4,025 | 4,040 | 4,020 | 4,035 | 2,200 | 4,035 |
| 2022-02-07 | 4,015 | 4,025 | 4,015 | 4,020 | 800 | 4,020 |
| 2022-02-04 | 4,000 | 4,015 | 4,000 | 4,015 | 600 | 4,015 |
| 2022-02-03 | 4,000 | 4,020 | 4,000 | 4,005 | 700 | 4,005 |
| 2022-02-02 | 4,010 | 4,025 | 4,005 | 4,005 | 700 | 4,005 |
| 2022-02-01 | 4,000 | 4,015 | 4,000 | 4,010 | 1,600 | 4,010 |
| 2022-01-31 | 3,960 | 4,015 | 3,960 | 3,995 | 1,500 | 3,995 |
| 2022-01-28 | 3,975 | 3,985 | 3,970 | 3,970 | 1,200 | 3,970 |
| 2022-01-27 | 3,980 | 3,980 | 3,965 | 3,975 | 1,200 | 3,975 |
| 2022-01-26 | 3,985 | 4,000 | 3,960 | 3,980 | 1,800 | 3,980 |
| 2022-01-25 | 3,995 | 3,995 | 3,970 | 3,985 | 1,500 | 3,985 |
| 2022-01-24 | 3,970 | 3,985 | 3,970 | 3,985 | 1,100 | 3,985 |
| 2022-01-21 | 4,005 | 4,005 | 3,960 | 3,970 | 4,800 | 3,970 |
| 2022-01-20 | 3,990 | 4,010 | 3,985 | 4,010 | 800 | 4,010 |
| 2022-01-19 | 4,005 | 4,005 | 3,990 | 3,990 | 2,400 | 3,990 |
| 2022-01-18 | 4,020 | 4,020 | 4,005 | 4,005 | 1,200 | 4,005 |
| 2022-01-17 | 4,010 | 4,020 | 4,010 | 4,015 | 800 | 4,015 |
| 2022-01-14 | 4,035 | 4,035 | 4,010 | 4,010 | 1,000 | 4,010 |
| 2022-01-13 | 4,025 | 4,025 | 4,020 | 4,025 | 600 | 4,025 |
| 2022-01-12 | 4,015 | 4,020 | 4,010 | 4,020 | 700 | 4,020 |
| 2022-01-11 | 4,015 | 4,040 | 4,000 | 4,020 | 2,100 | 4,020 |
| 2022-01-07 | 4,020 | 4,035 | 4,020 | 4,025 | 1,100 | 4,025 |
| 2022-01-06 | 4,040 | 4,055 | 4,020 | 4,030 | 3,800 | 4,030 |
| 2022-01-05 | 4,075 | 4,075 | 4,035 | 4,040 | 3,800 | 4,040 |
| 2022-01-04 | 4,075 | 4,075 | 4,035 | 4,040 | 2,300 | 4,040 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1984-12-26]1株→1.05株
