2573 北海道コカ・コーラボトリング(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-25 | 2,769 | 2,769 | 2,745 | 2,745 | 8,500 | 2,745 |
| 2024-10-24 | 2,753 | 2,760 | 2,732 | 2,753 | 12,000 | 2,753 |
| 2024-10-23 | 2,770 | 2,770 | 2,752 | 2,755 | 9,200 | 2,755 |
| 2024-10-22 | 2,794 | 2,794 | 2,763 | 2,770 | 14,800 | 2,770 |
| 2024-10-21 | 2,802 | 2,803 | 2,792 | 2,794 | 6,400 | 2,794 |
| 2024-10-18 | 2,812 | 2,812 | 2,786 | 2,797 | 9,800 | 2,797 |
| 2024-10-17 | 2,818 | 2,819 | 2,805 | 2,809 | 8,700 | 2,809 |
| 2024-10-16 | 2,817 | 2,820 | 2,811 | 2,816 | 8,500 | 2,816 |
| 2024-10-15 | 2,816 | 2,821 | 2,811 | 2,817 | 15,700 | 2,817 |
| 2024-10-11 | 2,811 | 2,815 | 2,798 | 2,803 | 7,600 | 2,803 |
| 2024-10-10 | 2,807 | 2,814 | 2,806 | 2,806 | 6,500 | 2,806 |
| 2024-10-09 | 2,805 | 2,812 | 2,791 | 2,796 | 11,100 | 2,796 |
| 2024-10-08 | 2,791 | 2,805 | 2,787 | 2,795 | 10,500 | 2,795 |
| 2024-10-07 | 2,797 | 2,797 | 2,780 | 2,791 | 10,100 | 2,791 |
| 2024-10-04 | 2,767 | 2,780 | 2,756 | 2,773 | 6,100 | 2,773 |
| 2024-10-03 | 2,759 | 2,771 | 2,746 | 2,747 | 9,700 | 2,747 |
| 2024-10-02 | 2,745 | 2,758 | 2,730 | 2,752 | 10,200 | 2,752 |
| 2024-10-01 | 2,749 | 2,759 | 2,741 | 2,759 | 9,900 | 2,759 |
| 2024-09-30 | 2,730 | 2,747 | 2,723 | 2,746 | 6,700 | 2,746 |
| 2024-09-27 | 2,723 | 2,749 | 2,723 | 2,748 | 15,600 | 2,748 |
| 2024-09-26 | 2,702 | 2,716 | 2,698 | 2,716 | 6,700 | 2,716 |
| 2024-09-25 | 2,705 | 2,705 | 2,690 | 2,695 | 5,100 | 2,695 |
| 2024-09-24 | 2,709 | 2,710 | 2,695 | 2,695 | 6,400 | 2,695 |
| 2024-09-20 | 2,710 | 2,710 | 2,693 | 2,699 | 4,100 | 2,699 |
| 2024-09-19 | 2,730 | 2,730 | 2,687 | 2,689 | 8,700 | 2,689 |
| 2024-09-18 | 2,699 | 2,714 | 2,689 | 2,693 | 11,400 | 2,693 |
| 2024-09-17 | 2,687 | 2,695 | 2,668 | 2,694 | 7,600 | 2,694 |
| 2024-09-13 | 2,670 | 2,676 | 2,666 | 2,666 | 2,500 | 2,666 |
| 2024-09-12 | 2,688 | 2,688 | 2,660 | 2,668 | 3,000 | 2,668 |
| 2024-09-11 | 2,692 | 2,692 | 2,650 | 2,650 | 6,100 | 2,650 |
| 2024-09-10 | 2,680 | 2,695 | 2,659 | 2,685 | 7,100 | 2,685 |
| 2024-09-09 | 2,613 | 2,670 | 2,613 | 2,656 | 5,900 | 2,656 |
| 2024-09-06 | 2,657 | 2,676 | 2,629 | 2,637 | 15,200 | 2,637 |
| 2024-09-05 | 2,675 | 2,693 | 2,650 | 2,650 | 18,300 | 2,650 |
| 2024-09-04 | 2,685 | 2,699 | 2,669 | 2,671 | 16,700 | 2,671 |
| 2024-09-03 | 2,693 | 2,706 | 2,693 | 2,706 | 4,000 | 2,706 |
| 2024-09-02 | 2,692 | 2,693 | 2,685 | 2,693 | 3,600 | 2,693 |
| 2024-08-30 | 2,686 | 2,695 | 2,682 | 2,686 | 3,200 | 2,686 |
| 2024-08-29 | 2,689 | 2,700 | 2,684 | 2,685 | 5,800 | 2,685 |
| 2024-08-28 | 2,698 | 2,702 | 2,686 | 2,700 | 3,600 | 2,700 |
| 2024-08-27 | 2,697 | 2,707 | 2,686 | 2,704 | 4,100 | 2,704 |
| 2024-08-26 | 2,701 | 2,705 | 2,691 | 2,697 | 3,700 | 2,697 |
| 2024-08-23 | 2,697 | 2,700 | 2,681 | 2,700 | 3,700 | 2,700 |
| 2024-08-22 | 2,695 | 2,695 | 2,677 | 2,690 | 3,500 | 2,690 |
| 2024-08-21 | 2,670 | 2,694 | 2,670 | 2,694 | 6,200 | 2,694 |
| 2024-08-20 | 2,662 | 2,680 | 2,662 | 2,670 | 1,700 | 2,670 |
| 2024-08-19 | 2,679 | 2,680 | 2,659 | 2,662 | 4,500 | 2,662 |
| 2024-08-16 | 2,682 | 2,684 | 2,659 | 2,678 | 6,500 | 2,678 |
| 2024-08-15 | 2,672 | 2,682 | 2,667 | 2,675 | 5,000 | 2,675 |
| 2024-08-14 | 2,633 | 2,670 | 2,633 | 2,668 | 6,700 | 2,668 |
| 2024-08-13 | 2,618 | 2,630 | 2,600 | 2,617 | 6,100 | 2,617 |
| 2024-08-09 | 2,620 | 2,620 | 2,572 | 2,599 | 17,700 | 2,599 |
| 2024-08-08 | 2,619 | 2,650 | 2,610 | 2,615 | 14,000 | 2,615 |
| 2024-08-07 | 2,536 | 2,619 | 2,535 | 2,614 | 14,500 | 2,614 |
| 2024-08-06 | 2,485 | 2,572 | 2,485 | 2,539 | 20,600 | 2,539 |
| 2024-08-05 | 2,559 | 2,590 | 2,410 | 2,413 | 46,200 | 2,413 |
| 2024-08-02 | 2,700 | 2,701 | 2,602 | 2,609 | 39,900 | 2,609 |
| 2024-08-01 | 2,771 | 2,771 | 2,725 | 2,725 | 10,500 | 2,725 |
| 2024-07-31 | 2,743 | 2,765 | 2,742 | 2,752 | 8,900 | 2,752 |
| 2024-07-30 | 2,743 | 2,758 | 2,740 | 2,743 | 7,500 | 2,743 |
| 2024-07-29 | 2,743 | 2,758 | 2,743 | 2,754 | 7,900 | 2,754 |
| 2024-07-26 | 2,746 | 2,755 | 2,734 | 2,734 | 9,200 | 2,734 |
| 2024-07-25 | 2,731 | 2,754 | 2,721 | 2,736 | 9,900 | 2,736 |
| 2024-07-24 | 2,747 | 2,760 | 2,739 | 2,740 | 12,100 | 2,740 |
| 2024-07-23 | 2,724 | 2,743 | 2,724 | 2,742 | 5,600 | 2,742 |
| 2024-07-22 | 2,740 | 2,742 | 2,724 | 2,724 | 7,200 | 2,724 |
| 2024-07-19 | 2,739 | 2,739 | 2,725 | 2,735 | 3,800 | 2,735 |
| 2024-07-18 | 2,720 | 2,736 | 2,715 | 2,726 | 9,800 | 2,726 |
| 2024-07-17 | 2,710 | 2,722 | 2,710 | 2,718 | 4,800 | 2,718 |
| 2024-07-16 | 2,735 | 2,750 | 2,708 | 2,708 | 20,600 | 2,708 |
| 2024-07-12 | 2,710 | 2,735 | 2,710 | 2,729 | 14,600 | 2,729 |
| 2024-07-11 | 2,724 | 2,734 | 2,706 | 2,710 | 13,600 | 2,710 |
| 2024-07-10 | 2,703 | 2,723 | 2,703 | 2,718 | 9,000 | 2,718 |
| 2024-07-09 | 2,712 | 2,717 | 2,703 | 2,707 | 8,800 | 2,707 |
| 2024-07-08 | 2,714 | 2,715 | 2,698 | 2,710 | 9,400 | 2,710 |
| 2024-07-05 | 2,710 | 2,721 | 2,696 | 2,700 | 14,400 | 2,700 |
| 2024-07-04 | 2,695 | 2,715 | 2,694 | 2,715 | 13,700 | 2,715 |
| 2024-07-03 | 2,714 | 2,714 | 2,691 | 2,698 | 16,000 | 2,698 |
| 2024-07-02 | 2,718 | 2,718 | 2,698 | 2,714 | 16,000 | 2,714 |
| 2024-07-01 | 2,684 | 2,720 | 2,684 | 2,715 | 23,300 | 2,715 |
| 2024-06-28 | 2,720 | 2,727 | 2,675 | 2,679 | 51,500 | 2,679 |
| 2024-06-27 | 2,733 | 2,743 | 2,710 | 2,720 | 104,300 | 2,720 |
| 2024-06-26 | 2,879 | 2,879 | 2,848 | 2,872 | 77,200 | 2,872 |
| 2024-06-25 | 2,853 | 2,859 | 2,834 | 2,858 | 38,600 | 2,858 |
| 2024-06-24 | 2,848 | 2,859 | 2,827 | 2,846 | 36,300 | 2,846 |
| 2024-06-21 | 2,838 | 2,845 | 2,797 | 2,811 | 33,800 | 2,811 |
| 2024-06-20 | 2,843 | 2,858 | 2,820 | 2,831 | 20,800 | 2,831 |
| 2024-06-19 | 2,920 | 2,936 | 2,819 | 2,826 | 48,300 | 2,826 |
| 2024-06-18 | 2,900 | 2,914 | 2,900 | 2,914 | 13,100 | 2,914 |
| 2024-06-17 | 2,895 | 2,911 | 2,878 | 2,893 | 18,300 | 2,893 |
| 2024-06-14 | 2,858 | 2,894 | 2,857 | 2,894 | 14,500 | 2,894 |
| 2024-06-13 | 2,900 | 2,905 | 2,860 | 2,885 | 19,000 | 2,885 |
| 2024-06-12 | 2,940 | 2,954 | 2,872 | 2,888 | 39,100 | 2,888 |
| 2024-06-11 | 2,868 | 2,905 | 2,862 | 2,901 | 25,500 | 2,901 |
| 2024-06-10 | 2,869 | 2,869 | 2,849 | 2,857 | 19,200 | 2,857 |
| 2024-06-07 | 2,824 | 2,858 | 2,823 | 2,848 | 16,200 | 2,848 |
| 2024-06-06 | 2,828 | 2,831 | 2,815 | 2,824 | 11,600 | 2,824 |
| 2024-06-05 | 2,795 | 2,816 | 2,791 | 2,816 | 14,200 | 2,816 |
| 2024-06-04 | 2,790 | 2,799 | 2,783 | 2,794 | 16,100 | 2,794 |
| 2024-06-03 | 2,754 | 2,780 | 2,754 | 2,780 | 15,000 | 2,780 |
| 2024-05-31 | 2,730 | 2,753 | 2,730 | 2,745 | 9,800 | 2,745 |
| 2024-05-30 | 2,729 | 2,745 | 2,714 | 2,737 | 13,100 | 2,737 |
| 2024-05-29 | 2,776 | 2,776 | 2,726 | 2,729 | 23,400 | 2,729 |
| 2024-05-28 | 2,783 | 2,788 | 2,775 | 2,775 | 9,000 | 2,775 |
| 2024-05-27 | 2,774 | 2,781 | 2,761 | 2,772 | 15,700 | 2,772 |
| 2024-05-24 | 2,750 | 2,760 | 2,740 | 2,760 | 11,800 | 2,760 |
| 2024-05-23 | 2,770 | 2,770 | 2,751 | 2,751 | 7,200 | 2,751 |
| 2024-05-22 | 2,740 | 2,768 | 2,728 | 2,765 | 17,100 | 2,765 |
| 2024-05-21 | 2,713 | 2,730 | 2,713 | 2,726 | 11,900 | 2,726 |
| 2024-05-20 | 2,706 | 2,718 | 2,695 | 2,712 | 8,800 | 2,712 |
| 2024-05-17 | 2,681 | 2,699 | 2,681 | 2,693 | 6,600 | 2,693 |
| 2024-05-16 | 2,695 | 2,695 | 2,675 | 2,680 | 7,600 | 2,680 |
| 2024-05-15 | 2,710 | 2,718 | 2,688 | 2,700 | 10,100 | 2,700 |
| 2024-05-14 | 2,687 | 2,710 | 2,687 | 2,710 | 20,300 | 2,710 |
| 2024-05-13 | 2,651 | 2,693 | 2,649 | 2,683 | 21,900 | 2,683 |
| 2024-05-10 | 2,668 | 2,674 | 2,648 | 2,648 | 11,100 | 2,648 |
| 2024-05-09 | 2,659 | 2,660 | 2,630 | 2,650 | 14,000 | 2,650 |
| 2024-05-08 | 2,663 | 2,674 | 2,656 | 2,660 | 11,100 | 2,660 |
| 2024-05-07 | 2,679 | 2,680 | 2,663 | 2,663 | 11,000 | 2,663 |
| 2024-05-02 | 2,666 | 2,676 | 2,657 | 2,662 | 8,500 | 2,662 |
| 2024-05-01 | 2,663 | 2,675 | 2,649 | 2,666 | 18,600 | 2,666 |
| 2024-04-30 | 2,639 | 2,662 | 2,636 | 2,658 | 24,300 | 2,658 |
| 2024-04-26 | 2,629 | 2,630 | 2,617 | 2,630 | 10,700 | 2,630 |
| 2024-04-25 | 2,620 | 2,634 | 2,618 | 2,618 | 12,000 | 2,618 |
| 2024-04-24 | 2,620 | 2,620 | 2,611 | 2,620 | 4,600 | 2,620 |
| 2024-04-23 | 2,615 | 2,625 | 2,610 | 2,616 | 9,500 | 2,616 |
| 2024-04-22 | 2,595 | 2,610 | 2,594 | 2,600 | 8,000 | 2,600 |
| 2024-04-19 | 2,604 | 2,604 | 2,556 | 2,575 | 16,700 | 2,575 |
| 2024-04-18 | 2,600 | 2,601 | 2,580 | 2,590 | 9,500 | 2,590 |
| 2024-04-17 | 2,628 | 2,628 | 2,585 | 2,596 | 14,400 | 2,596 |
| 2024-04-16 | 2,618 | 2,626 | 2,606 | 2,620 | 10,200 | 2,620 |
| 2024-04-15 | 2,599 | 2,618 | 2,590 | 2,615 | 19,300 | 2,615 |
| 2024-04-12 | 2,599 | 2,604 | 2,592 | 2,598 | 5,200 | 2,598 |
| 2024-04-11 | 2,599 | 2,605 | 2,584 | 2,585 | 9,400 | 2,585 |
| 2024-04-10 | 2,597 | 2,608 | 2,597 | 2,600 | 5,200 | 2,600 |
| 2024-04-09 | 2,610 | 2,610 | 2,590 | 2,591 | 8,500 | 2,591 |
| 2024-04-08 | 2,592 | 2,609 | 2,592 | 2,609 | 17,300 | 2,609 |
| 2024-04-05 | 2,573 | 2,599 | 2,569 | 2,592 | 13,400 | 2,592 |
| 2024-04-04 | 2,580 | 2,589 | 2,567 | 2,575 | 7,400 | 2,575 |
| 2024-04-03 | 2,550 | 2,579 | 2,546 | 2,570 | 7,800 | 2,570 |
| 2024-04-02 | 2,573 | 2,575 | 2,555 | 2,570 | 11,100 | 2,570 |
| 2024-04-01 | 2,594 | 2,597 | 2,574 | 2,575 | 21,100 | 2,575 |
| 2024-03-29 | 2,569 | 2,585 | 2,562 | 2,585 | 21,000 | 2,585 |
| 2024-03-28 | 2,545 | 2,566 | 2,538 | 2,560 | 14,600 | 2,560 |
| 2024-03-27 | 2,529 | 2,545 | 2,526 | 2,538 | 11,500 | 2,538 |
| 2024-03-26 | 2,516 | 2,524 | 2,501 | 2,524 | 7,000 | 2,524 |
| 2024-03-25 | 2,510 | 2,520 | 2,500 | 2,513 | 10,500 | 2,513 |
| 2024-03-22 | 2,483 | 2,505 | 2,481 | 2,502 | 17,800 | 2,502 |
| 2024-03-21 | 2,491 | 2,493 | 2,460 | 2,473 | 15,600 | 2,473 |
| 2024-03-19 | 2,469 | 2,487 | 2,462 | 2,476 | 11,100 | 2,476 |
| 2024-03-18 | 2,451 | 2,465 | 2,443 | 2,463 | 10,000 | 2,463 |
| 2024-03-15 | 2,440 | 2,445 | 2,422 | 2,445 | 5,700 | 2,445 |
| 2024-03-14 | 2,422 | 2,444 | 2,416 | 2,444 | 10,000 | 2,444 |
| 2024-03-13 | 2,430 | 2,435 | 2,398 | 2,410 | 13,100 | 2,410 |
| 2024-03-12 | 2,424 | 2,426 | 2,380 | 2,422 | 24,000 | 2,422 |
| 2024-03-11 | 2,436 | 2,452 | 2,406 | 2,424 | 18,800 | 2,424 |
| 2024-03-08 | 2,441 | 2,445 | 2,420 | 2,437 | 16,200 | 2,437 |
| 2024-03-07 | 2,465 | 2,466 | 2,430 | 2,443 | 11,000 | 2,443 |
| 2024-03-06 | 2,446 | 2,470 | 2,440 | 2,465 | 10,700 | 2,465 |
| 2024-03-05 | 2,450 | 2,455 | 2,421 | 2,446 | 20,700 | 2,446 |
| 2024-03-04 | 2,470 | 2,470 | 2,450 | 2,450 | 15,800 | 2,450 |
| 2024-03-01 | 2,477 | 2,484 | 2,463 | 2,469 | 7,000 | 2,469 |
| 2024-02-29 | 2,482 | 2,483 | 2,460 | 2,476 | 18,700 | 2,476 |
| 2024-02-28 | 2,478 | 2,490 | 2,478 | 2,487 | 6,200 | 2,487 |
| 2024-02-27 | 2,497 | 2,500 | 2,472 | 2,482 | 8,900 | 2,482 |
| 2024-02-26 | 2,491 | 2,504 | 2,475 | 2,485 | 16,000 | 2,485 |
| 2024-02-22 | 2,493 | 2,500 | 2,476 | 2,490 | 15,300 | 2,490 |
| 2024-02-21 | 2,489 | 2,489 | 2,458 | 2,471 | 15,900 | 2,471 |
| 2024-02-20 | 2,492 | 2,504 | 2,482 | 2,495 | 12,200 | 2,495 |
| 2024-02-19 | 2,476 | 2,486 | 2,469 | 2,480 | 11,300 | 2,480 |
| 2024-02-16 | 2,450 | 2,469 | 2,430 | 2,469 | 23,200 | 2,469 |
| 2024-02-15 | 2,500 | 2,506 | 2,437 | 2,437 | 54,100 | 2,437 |
| 2024-02-14 | 2,521 | 2,524 | 2,475 | 2,490 | 46,600 | 2,490 |
| 2024-02-13 | 2,555 | 2,555 | 2,500 | 2,520 | 60,100 | 2,520 |
| 2024-02-09 | 2,552 | 2,580 | 2,548 | 2,560 | 35,600 | 2,560 |
| 2024-02-08 | 2,553 | 2,558 | 2,533 | 2,553 | 11,000 | 2,553 |
| 2024-02-07 | 2,565 | 2,565 | 2,544 | 2,547 | 11,400 | 2,547 |
| 2024-02-06 | 2,566 | 2,566 | 2,559 | 2,561 | 7,200 | 2,561 |
| 2024-02-05 | 2,557 | 2,566 | 2,552 | 2,562 | 13,700 | 2,562 |
| 2024-02-02 | 2,552 | 2,560 | 2,548 | 2,552 | 10,400 | 2,552 |
| 2024-02-01 | 2,545 | 2,553 | 2,529 | 2,552 | 10,400 | 2,552 |
| 2024-01-31 | 2,535 | 2,547 | 2,530 | 2,547 | 8,100 | 2,547 |
| 2024-01-30 | 2,535 | 2,544 | 2,529 | 2,529 | 8,600 | 2,529 |
| 2024-01-29 | 2,532 | 2,545 | 2,532 | 2,534 | 6,200 | 2,534 |
| 2024-01-26 | 2,532 | 2,538 | 2,520 | 2,530 | 11,700 | 2,530 |
| 2024-01-25 | 2,534 | 2,534 | 2,517 | 2,527 | 5,700 | 2,527 |
| 2024-01-24 | 2,519 | 2,537 | 2,519 | 2,527 | 11,300 | 2,527 |
| 2024-01-23 | 2,527 | 2,532 | 2,506 | 2,517 | 23,500 | 2,517 |
| 2024-01-22 | 2,525 | 2,531 | 2,525 | 2,527 | 10,100 | 2,527 |
| 2024-01-19 | 2,540 | 2,540 | 2,526 | 2,528 | 11,700 | 2,528 |
| 2024-01-18 | 2,553 | 2,553 | 2,534 | 2,540 | 9,300 | 2,540 |
| 2024-01-17 | 2,540 | 2,553 | 2,540 | 2,553 | 9,800 | 2,553 |
| 2024-01-16 | 2,555 | 2,558 | 2,540 | 2,540 | 13,300 | 2,540 |
| 2024-01-15 | 2,547 | 2,567 | 2,540 | 2,552 | 19,300 | 2,552 |
| 2024-01-12 | 2,551 | 2,558 | 2,530 | 2,531 | 15,700 | 2,531 |
| 2024-01-11 | 2,532 | 2,560 | 2,526 | 2,555 | 21,200 | 2,555 |
| 2024-01-10 | 2,551 | 2,552 | 2,525 | 2,531 | 21,500 | 2,531 |
| 2024-01-09 | 2,523 | 2,551 | 2,518 | 2,551 | 31,100 | 2,551 |
| 2024-01-05 | 2,528 | 2,530 | 2,509 | 2,523 | 20,700 | 2,523 |
| 2024-01-04 | 2,520 | 2,521 | 2,484 | 2,496 | 38,700 | 2,496 |
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
