2573 北海道コカ・コーラボトリング(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 4,980 | 4,985 | 4,965 | 4,965 | 1,600 | 4,965 |
| 2023-06-07 | 4,960 | 4,985 | 4,955 | 4,960 | 4,000 | 4,960 |
| 2023-06-06 | 4,960 | 4,980 | 4,955 | 4,960 | 3,900 | 4,960 |
| 2023-06-05 | 4,940 | 4,965 | 4,915 | 4,940 | 4,200 | 4,940 |
| 2023-06-02 | 4,910 | 4,935 | 4,895 | 4,910 | 4,100 | 4,910 |
| 2023-06-01 | 4,885 | 4,895 | 4,830 | 4,895 | 2,600 | 4,895 |
| 2023-05-31 | 4,865 | 4,865 | 4,800 | 4,840 | 5,700 | 4,840 |
| 2023-05-30 | 4,915 | 4,930 | 4,875 | 4,880 | 4,500 | 4,880 |
| 2023-05-29 | 4,950 | 4,950 | 4,915 | 4,925 | 4,400 | 4,925 |
| 2023-05-26 | 4,945 | 4,945 | 4,885 | 4,945 | 4,600 | 4,945 |
| 2023-05-25 | 4,950 | 4,950 | 4,835 | 4,880 | 12,500 | 4,880 |
| 2023-05-24 | 4,985 | 5,000 | 4,960 | 4,965 | 3,800 | 4,965 |
| 2023-05-23 | 5,010 | 5,020 | 4,985 | 5,000 | 4,400 | 5,000 |
| 2023-05-22 | 4,980 | 5,010 | 4,975 | 5,010 | 3,800 | 5,010 |
| 2023-05-19 | 4,995 | 5,000 | 4,970 | 5,000 | 4,200 | 5,000 |
| 2023-05-18 | 4,990 | 5,030 | 4,990 | 4,995 | 6,400 | 4,995 |
| 2023-05-17 | 4,965 | 4,990 | 4,940 | 4,980 | 4,400 | 4,980 |
| 2023-05-16 | 4,940 | 4,975 | 4,940 | 4,965 | 3,500 | 4,965 |
| 2023-05-15 | 4,885 | 4,935 | 4,865 | 4,935 | 5,500 | 4,935 |
| 2023-05-12 | 4,860 | 4,905 | 4,860 | 4,885 | 6,200 | 4,885 |
| 2023-05-11 | 4,880 | 4,890 | 4,855 | 4,860 | 3,600 | 4,860 |
| 2023-05-10 | 4,895 | 4,895 | 4,880 | 4,880 | 2,400 | 4,880 |
| 2023-05-09 | 4,875 | 4,900 | 4,845 | 4,900 | 5,400 | 4,900 |
| 2023-05-08 | 4,805 | 4,875 | 4,805 | 4,875 | 5,500 | 4,875 |
| 2023-05-02 | 4,840 | 4,865 | 4,830 | 4,850 | 6,100 | 4,850 |
| 2023-05-01 | 4,800 | 4,835 | 4,770 | 4,835 | 3,900 | 4,835 |
| 2023-04-28 | 4,705 | 4,785 | 4,700 | 4,750 | 2,300 | 4,750 |
| 2023-04-27 | 4,620 | 4,735 | 4,620 | 4,715 | 3,200 | 4,715 |
| 2023-04-26 | 4,760 | 4,760 | 4,610 | 4,620 | 7,600 | 4,620 |
| 2023-04-25 | 4,835 | 4,850 | 4,680 | 4,760 | 9,400 | 4,760 |
| 2023-04-24 | 4,820 | 4,875 | 4,820 | 4,835 | 7,200 | 4,835 |
| 2023-04-21 | 4,835 | 4,845 | 4,760 | 4,815 | 9,600 | 4,815 |
| 2023-04-20 | 4,665 | 4,745 | 4,665 | 4,745 | 6,100 | 4,745 |
| 2023-04-19 | 4,600 | 4,655 | 4,600 | 4,650 | 4,700 | 4,650 |
| 2023-04-18 | 4,530 | 4,585 | 4,525 | 4,585 | 4,000 | 4,585 |
| 2023-04-17 | 4,495 | 4,525 | 4,490 | 4,515 | 3,500 | 4,515 |
| 2023-04-14 | 4,490 | 4,495 | 4,400 | 4,460 | 3,400 | 4,460 |
| 2023-04-13 | 4,390 | 4,450 | 4,390 | 4,450 | 3,700 | 4,450 |
| 2023-04-12 | 4,380 | 4,410 | 4,380 | 4,385 | 2,500 | 4,385 |
| 2023-04-11 | 4,385 | 4,395 | 4,380 | 4,380 | 1,700 | 4,380 |
| 2023-04-10 | 4,330 | 4,385 | 4,330 | 4,385 | 3,900 | 4,385 |
| 2023-04-07 | 4,330 | 4,335 | 4,310 | 4,310 | 1,800 | 4,310 |
| 2023-04-06 | 4,300 | 4,330 | 4,290 | 4,330 | 2,900 | 4,330 |
| 2023-04-05 | 4,350 | 4,370 | 4,285 | 4,295 | 5,900 | 4,295 |
| 2023-04-04 | 4,380 | 4,415 | 4,350 | 4,350 | 10,600 | 4,350 |
| 2023-04-03 | 4,330 | 4,350 | 4,330 | 4,350 | 4,900 | 4,350 |
| 2023-03-31 | 4,270 | 4,315 | 4,270 | 4,285 | 5,800 | 4,285 |
| 2023-03-30 | 4,250 | 4,275 | 4,250 | 4,260 | 3,400 | 4,260 |
| 2023-03-29 | 4,220 | 4,250 | 4,215 | 4,250 | 2,600 | 4,250 |
| 2023-03-28 | 4,210 | 4,250 | 4,205 | 4,250 | 4,600 | 4,250 |
| 2023-03-27 | 4,200 | 4,220 | 4,195 | 4,220 | 1,200 | 4,220 |
| 2023-03-24 | 4,200 | 4,210 | 4,195 | 4,195 | 1,700 | 4,195 |
| 2023-03-23 | 4,205 | 4,220 | 4,200 | 4,205 | 2,100 | 4,205 |
| 2023-03-22 | 4,215 | 4,215 | 4,205 | 4,210 | 1,000 | 4,210 |
| 2023-03-20 | 4,220 | 4,220 | 4,200 | 4,200 | 1,800 | 4,200 |
| 2023-03-17 | 4,200 | 4,220 | 4,200 | 4,220 | 1,500 | 4,220 |
| 2023-03-16 | 4,175 | 4,200 | 4,175 | 4,200 | 1,500 | 4,200 |
| 2023-03-15 | 4,190 | 4,205 | 4,190 | 4,190 | 1,800 | 4,190 |
| 2023-03-14 | 4,170 | 4,205 | 4,160 | 4,190 | 2,400 | 4,190 |
| 2023-03-13 | 4,215 | 4,220 | 4,190 | 4,190 | 4,700 | 4,190 |
| 2023-03-10 | 4,220 | 4,230 | 4,220 | 4,230 | 1,300 | 4,230 |
| 2023-03-09 | 4,225 | 4,225 | 4,215 | 4,225 | 1,200 | 4,225 |
| 2023-03-08 | 4,225 | 4,225 | 4,210 | 4,220 | 1,900 | 4,220 |
| 2023-03-07 | 4,215 | 4,220 | 4,210 | 4,220 | 1,300 | 4,220 |
| 2023-03-06 | 4,220 | 4,220 | 4,210 | 4,220 | 1,800 | 4,220 |
| 2023-03-03 | 4,210 | 4,210 | 4,200 | 4,210 | 2,200 | 4,210 |
| 2023-03-02 | 4,195 | 4,210 | 4,195 | 4,210 | 1,400 | 4,210 |
| 2023-03-01 | 4,195 | 4,210 | 4,195 | 4,195 | 2,900 | 4,195 |
| 2023-02-28 | 4,190 | 4,195 | 4,190 | 4,195 | 1,600 | 4,195 |
| 2023-02-27 | 4,185 | 4,190 | 4,180 | 4,180 | 700 | 4,180 |
| 2023-02-24 | 4,180 | 4,190 | 4,165 | 4,165 | 2,300 | 4,165 |
| 2023-02-22 | 4,170 | 4,170 | 4,165 | 4,165 | 800 | 4,165 |
| 2023-02-21 | 4,170 | 4,180 | 4,170 | 4,170 | 1,300 | 4,170 |
| 2023-02-20 | 4,170 | 4,175 | 4,160 | 4,170 | 1,800 | 4,170 |
| 2023-02-17 | 4,170 | 4,170 | 4,150 | 4,155 | 2,600 | 4,155 |
| 2023-02-16 | 4,155 | 4,170 | 4,155 | 4,170 | 2,100 | 4,170 |
| 2023-02-15 | 4,145 | 4,155 | 4,140 | 4,150 | 1,900 | 4,150 |
| 2023-02-14 | 4,130 | 4,145 | 4,130 | 4,140 | 3,300 | 4,140 |
| 2023-02-13 | 4,145 | 4,150 | 4,125 | 4,130 | 5,500 | 4,130 |
| 2023-02-10 | 4,090 | 4,100 | 4,085 | 4,085 | 1,300 | 4,085 |
| 2023-02-09 | 4,090 | 4,095 | 4,090 | 4,090 | 1,100 | 4,090 |
| 2023-02-08 | 4,090 | 4,090 | 4,090 | 4,090 | 400 | 4,090 |
| 2023-02-07 | 4,090 | 4,095 | 4,090 | 4,095 | 600 | 4,095 |
| 2023-02-06 | 4,095 | 4,095 | 4,090 | 4,090 | 500 | 4,090 |
| 2023-02-03 | 4,085 | 4,085 | 4,085 | 4,085 | 600 | 4,085 |
| 2023-02-02 | 4,090 | 4,090 | 4,085 | 4,085 | 900 | 4,085 |
| 2023-02-01 | 4,100 | 4,100 | 4,090 | 4,090 | 700 | 4,090 |
| 2023-01-31 | 4,085 | 4,090 | 4,085 | 4,090 | 200 | 4,090 |
| 2023-01-30 | 4,090 | 4,100 | 4,085 | 4,095 | 1,800 | 4,095 |
| 2023-01-27 | 4,090 | 4,090 | 4,090 | 4,090 | 400 | 4,090 |
| 2023-01-26 | 4,075 | 4,090 | 4,075 | 4,090 | 500 | 4,090 |
| 2023-01-25 | 4,065 | 4,080 | 4,065 | 4,075 | 1,400 | 4,075 |
| 2023-01-24 | 4,070 | 4,080 | 4,065 | 4,065 | 2,400 | 4,065 |
| 2023-01-23 | 4,075 | 4,075 | 4,070 | 4,070 | 700 | 4,070 |
| 2023-01-20 | 4,070 | 4,075 | 4,070 | 4,070 | 1,000 | 4,070 |
| 2023-01-19 | 4,070 | 4,075 | 4,070 | 4,070 | 800 | 4,070 |
| 2023-01-18 | 4,080 | 4,080 | 4,070 | 4,070 | 1,600 | 4,070 |
| 2023-01-17 | 4,070 | 4,080 | 4,070 | 4,080 | 1,000 | 4,080 |
| 2023-01-16 | 4,100 | 4,100 | 4,070 | 4,080 | 3,000 | 4,080 |
| 2023-01-13 | 4,090 | 4,090 | 4,070 | 4,080 | 1,300 | 4,080 |
| 2023-01-12 | 4,070 | 4,075 | 4,060 | 4,075 | 1,200 | 4,075 |
| 2023-01-11 | 4,055 | 4,065 | 4,055 | 4,065 | 1,300 | 4,065 |
| 2023-01-10 | 4,055 | 4,065 | 4,055 | 4,055 | 1,100 | 4,055 |
| 2023-01-06 | 4,065 | 4,065 | 4,055 | 4,060 | 2,400 | 4,060 |
| 2023-01-05 | 4,065 | 4,075 | 4,065 | 4,070 | 1,600 | 4,070 |
| 2023-01-04 | 4,080 | 4,080 | 4,065 | 4,070 | 1,000 | 4,070 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1984-12-26]1株→1.05株
