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 |
---|---|---|---|---|---|---|
2025-02-13 | 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