2573 北海道コカ・コーラボトリング(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-274,1004,1504,1004,1452,7004,145
2021-09-244,1204,1354,1004,1002,5004,100
2021-09-224,1204,1304,1004,1002,1004,100
2021-09-214,1204,1354,1204,1301,6004,130
2021-09-174,1354,1404,1354,1406004,140
2021-09-164,1354,1354,1354,1355004,135
2021-09-154,1404,1404,1304,1354004,135
2021-09-144,1354,1404,1304,1401,1004,140
2021-09-134,1404,1404,1304,1357004,135
2021-09-104,1354,1404,1354,1351,1004,135
2021-09-094,1354,1404,1304,1358004,135
2021-09-084,1354,1404,1304,1359004,135
2021-09-074,1304,1354,1254,1351,3004,135
2021-09-064,1304,1404,1304,1402,4004,140
2021-09-034,1204,1254,1104,1251,4004,125
2021-09-024,1204,1204,1104,1201,2004,120
2021-09-014,1104,1154,1054,1101,7004,110
2021-08-314,1054,1104,1054,1055004,105
2021-08-304,1004,1054,1004,1055004,105
2021-08-274,1104,1104,1054,1051,1004,105
2021-08-264,1054,1054,1004,1051,5004,105
2021-08-254,0904,1004,0854,1007004,100
2021-08-244,1004,1004,0854,0908004,090
2021-08-234,0854,0904,0754,0751,5004,075
2021-08-204,0754,0854,0754,0751,3004,075
2021-08-194,0604,0804,0604,0751,1004,075
2021-08-184,0754,0854,0554,0601,4004,060
2021-08-174,0554,0754,0554,0755004,075
2021-08-164,0504,0604,0454,0501,3004,050
2021-08-134,0554,0554,0304,0502,0004,050
2021-08-124,0304,0554,0304,0551,6004,055
2021-08-114,0204,0254,0204,0255004,025
2021-08-104,0154,0304,0104,0102,1004,010
2021-08-064,0204,0204,0154,0157004,015
2021-08-054,0254,0254,0254,0255004,025
2021-08-044,0354,0404,0254,0305004,030
2021-08-034,0404,0404,0404,0402004,040
2021-08-024,0454,0504,0304,0406004,040
2021-07-304,0604,0604,0304,0507004,050
2021-07-294,0254,0504,0254,0502004,050
2021-07-284,0254,0554,0254,0251,1004,025
2021-07-274,0204,0454,0204,0301,0004,030
2021-07-264,0254,0454,0154,0201,4004,020
2021-07-214,0304,0454,0254,0255004,025
2021-07-204,0554,0554,0204,0351,2004,035
2021-07-194,0454,0604,0404,0558004,055
2021-07-164,0104,0404,0054,0402,2004,040
2021-07-154,0454,0454,0154,0351,8004,035
2021-07-144,0154,0454,0154,0451,2004,045
2021-07-134,0704,0704,0304,0451,1004,045
2021-07-124,0404,0454,0304,0301,7004,030
2021-07-094,0304,0504,0154,0404,1004,040
2021-07-084,0754,0754,0354,0553,0004,055
2021-07-074,0854,0854,0804,0801,4004,080
2021-07-064,1004,1054,0904,0952,0004,095
2021-07-054,1054,1104,0954,0952,6004,095
2021-07-024,1154,1154,0954,1152,6004,115
2021-07-014,1004,1204,0904,1103,8004,110
2021-06-304,0904,1104,0804,0953,0004,095
2021-06-294,0604,0854,0554,07024,6004,070
2021-06-284,1504,1604,1204,12033,4004,120
2021-06-254,1454,1604,1454,1507,8004,150
2021-06-244,1504,1554,1454,1507,5004,150
2021-06-234,1604,1704,1554,1553,0004,155
2021-06-224,1504,1704,1504,1603,0004,160
2021-06-214,1654,1654,1504,1505,5004,150
2021-06-184,1504,1654,1504,1556,0004,155
2021-06-174,1504,1704,1504,15543,0004,155
2021-06-164,1854,1904,1754,17511,0004,175
2021-06-154,1904,1904,1754,1752,3004,175
2021-06-144,1854,1904,1754,1852,8004,185
2021-06-114,1854,1854,1654,1754,7004,175
2021-06-104,1754,1804,1654,1752,8004,175
2021-06-094,1354,1704,1304,16527,8004,165
2021-06-084,1404,1604,1354,16015,5004,160
2021-06-074,1504,1504,1304,1403,3004,140
2021-06-044,1204,1454,1204,1355,1004,135
2021-06-034,1604,1604,1304,13010,0004,130
2021-06-024,1754,1754,1654,1653,3004,165
2021-06-014,1854,1854,1704,1852,0004,185
2021-05-314,1954,2054,1854,1854,2004,185
2021-05-284,2154,2254,2054,2102,0004,210
2021-05-274,2154,2204,2054,2101,4004,210
2021-05-264,2254,2254,2054,2102,5004,210
2021-05-254,2354,2354,2204,2253,5004,225
2021-05-244,2454,2454,2404,2401,5004,240
2021-05-214,2304,2404,2304,2401,7004,240
2021-05-204,2354,2454,2354,2402,7004,240
2021-05-194,2304,2404,2254,2351,5004,235
2021-05-184,2354,2354,2254,2302,5004,230
2021-05-174,2204,2304,2154,2303,3004,230
2021-05-144,2004,2204,1954,2203,8004,220
2021-05-134,1754,1954,1654,1951,9004,195
2021-05-124,1854,1954,1854,1901,8004,190
2021-05-114,1954,1954,1854,1901,5004,190
2021-05-104,1904,2054,1854,1956,5004,195
2021-05-074,1704,1904,1704,1902,8004,190
2021-05-064,1854,1854,1554,1653,3004,165
2021-04-304,1704,1704,1554,1552,1004,155
2021-04-284,1504,1704,1504,1601,2004,160
2021-04-274,1454,1604,1454,1501,3004,150
2021-04-264,1504,1554,1354,1451,2004,145
2021-04-234,1204,1554,1204,1502,0004,150
2021-04-224,1354,1354,1204,1307004,130
2021-04-214,1304,1304,1154,1151,8004,115
2021-04-204,1304,1454,1304,1401,6004,140
2021-04-194,1104,1454,1104,1301,2004,130
2021-04-164,1154,1204,1154,1156004,115
2021-04-154,1104,1104,1104,1105004,110
2021-04-144,1154,1154,0904,1101,3004,110
2021-04-134,1354,1354,1104,1159004,115
2021-04-124,1304,1304,0854,0953,1004,095
2021-04-094,1404,1504,1254,1301,7004,130
2021-04-084,1704,1704,1304,1402,4004,140
2021-04-074,1554,1704,1554,1701,1004,170
2021-04-064,1504,1604,1304,1603,3004,160
2021-04-054,1204,1304,1104,1301,7004,130
2021-04-024,0904,1204,0904,1103,7004,110
2021-04-014,0804,0904,0704,0901,0004,090
2021-03-314,0604,0754,0604,0651,8004,065
2021-03-304,0404,0604,0404,0601,3004,060
2021-03-294,0604,0704,0304,0303,7004,030
2021-03-264,0404,0554,0304,0551,6004,055
2021-03-254,0404,0404,0254,0259004,025
2021-03-244,0304,0554,0204,0258004,025
2021-03-234,0554,0554,0354,0359004,035
2021-03-224,0654,0654,0354,0551,6004,055
2021-03-194,0254,0454,0204,0451,7004,045
2021-03-184,0504,0604,0254,0251,7004,025
2021-03-174,0104,0604,0054,0502,5004,050
2021-03-163,9954,0203,9954,0051,2004,005
2021-03-153,9954,0103,9953,9951,7003,995
2021-03-124,0004,0003,9953,9951,4003,995
2021-03-113,9954,0003,9904,0008004,000
2021-03-104,0004,0053,9904,0058004,005
2021-03-094,0004,0003,9803,9858003,985
2021-03-083,9754,0003,9754,0001,1004,000
2021-03-053,9953,9953,9703,9701,2003,970
2021-03-043,9703,9803,9703,9756003,975
2021-03-033,9753,9853,9703,9701,3003,970
2021-03-023,9953,9953,9803,9801,6003,980
2021-03-013,9904,0003,9753,9951,2003,995
2021-02-263,9653,9653,9653,9652003,965
2021-02-253,9553,9853,9553,9651,3003,965
2021-02-243,9503,9503,9503,9504003,950
2021-02-223,9503,9803,9403,9552,4003,955
2021-02-193,9753,9753,9603,9601,3003,960
2021-02-183,9954,0053,9753,9751,3003,975
2021-02-174,0354,0353,9903,9901,2003,990
2021-02-163,9904,0153,9904,0101,1004,010
2021-02-153,9804,0003,9803,9851,1003,985
2021-02-124,0204,0803,9703,9855,0003,985
2021-02-103,9904,0953,9904,0855,7004,085
2021-02-093,9903,9903,9853,9908003,990
2021-02-083,9703,9903,9703,9902,3003,990
2021-02-053,9703,9753,9653,9751,2003,975
2021-02-043,9703,9753,9603,9759003,975
2021-02-033,9553,9703,9553,9701,0003,970
2021-02-023,9753,9753,9603,9601,0003,960
2021-02-013,9503,9653,9453,9651,0003,965
2021-01-293,9503,9653,9453,9551,1003,955
2021-01-283,9553,9603,9453,9504003,950
2021-01-273,9703,9703,9453,9459003,945
2021-01-263,9653,9703,9553,9659003,965
2021-01-253,9703,9703,9653,9657003,965
2021-01-223,9603,9603,9353,9501,1003,950
2021-01-213,9503,9603,9353,9351,6003,935
2021-01-203,9603,9703,9503,9504003,950
2021-01-193,9703,9703,9453,9651,6003,965
2021-01-183,9403,9503,9403,9406003,940
2021-01-153,9253,9653,9253,9354003,935
2021-01-143,9703,9703,9353,9352,6003,935
2021-01-133,9553,9703,9403,9702,1003,970
2021-01-123,9203,9503,9203,9501,5003,950
2021-01-083,9603,9603,9103,9352,3003,935
2021-01-073,9153,9503,8903,8901,2003,890
2021-01-063,8503,9603,8503,9152,3003,915
2021-01-053,8753,8753,8303,8452,6003,845
2021-01-043,9203,9203,8203,8755,0003,875

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