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
2022-05-194,1554,1554,1454,1451,0004,145
2022-05-184,1504,1604,1454,1551,3004,155
2022-05-174,1504,1554,1504,1506004,150
2022-05-164,1504,1504,1404,1455004,145
2022-05-134,1654,1654,1504,1501,0004,150
2022-05-124,1504,1654,1454,1651,6004,165
2022-05-114,1404,1604,1354,1606004,160
2022-05-104,1504,1504,1204,1401,3004,140
2022-05-094,1304,1454,1254,1451,1004,145
2022-05-064,1504,1504,1354,1351,2004,135
2022-05-024,1154,1404,1154,1401,1004,140
2022-04-284,1254,1254,1104,1158004,115
2022-04-274,1504,1504,1254,1251,6004,125
2022-04-264,1304,1504,1204,1501,5004,150
2022-04-254,1504,1504,1304,1308004,130
2022-04-224,1454,1504,1454,1505004,150
2022-04-214,1354,1554,1354,1354004,135
2022-04-204,1404,1504,1354,1351,2004,135
2022-04-194,1504,1504,1504,1505004,150
2022-04-184,1554,1554,1404,1451,2004,145
2022-04-154,1504,1554,1404,1501,2004,150
2022-04-144,1254,1504,1254,1401,3004,140
2022-04-134,1154,1254,1154,1251,2004,125
2022-04-124,1204,1254,1104,1151,2004,115
2022-04-114,1254,1254,1204,1209004,120
2022-04-084,1004,1204,1004,1059004,105
2022-04-074,1004,1154,0954,1151,2004,115
2022-04-064,1054,1154,0954,1001,3004,100
2022-04-054,0954,1004,0854,0951,8004,095
2022-04-044,0954,1154,0804,0953,5004,095
2022-04-014,0654,0954,0504,0901,8004,090
2022-03-314,0254,0554,0254,0501,5004,050
2022-03-304,0354,0504,0054,0353,8004,035
2022-03-293,9804,0303,9804,0302,9004,030
2022-03-283,9953,9953,9703,9703,5003,970
2022-03-254,0104,0103,9803,9852,8003,985
2022-03-244,0154,0204,0004,0051,8004,005
2022-03-234,0104,0304,0004,0152,4004,015
2022-03-224,0104,0204,0004,0101,8004,010
2022-03-184,0054,0053,9954,0058004,005
2022-03-174,0004,0054,0004,0001,0004,000
2022-03-163,9954,0053,9954,0007004,000
2022-03-153,9954,0003,9903,9908003,990
2022-03-143,9854,0003,9804,0009004,000
2022-03-113,9703,9853,9653,9858003,985
2022-03-103,9653,9903,9653,9702,0003,970
2022-03-093,9553,9703,9453,9652,4003,965
2022-03-083,9803,9903,9603,9601,4003,960
2022-03-073,9903,9953,9803,9851,1003,985
2022-03-044,0154,0153,9854,0051,2004,005
2022-03-034,0104,0154,0104,0154004,015
2022-03-024,0204,0253,9904,0053,4004,005
2022-03-014,0354,0354,0204,0201,4004,020
2022-02-284,0054,0354,0054,0351,9004,035
2022-02-253,9904,0153,9904,0101,7004,010
2022-02-243,9854,0003,9804,0009004,000
2022-02-224,0054,0203,9953,9953,2003,995
2022-02-214,0104,0204,0054,0051,5004,005
2022-02-184,0204,0204,0054,0151,2004,015
2022-02-174,0154,0254,0154,0206004,020
2022-02-164,0204,0304,0204,0257004,025
2022-02-154,0154,0204,0154,0203004,020
2022-02-144,0304,0654,0004,0255,0004,025
2022-02-104,0454,1004,0454,1003,3004,100
2022-02-094,0254,0404,0254,0408004,040
2022-02-084,0254,0404,0204,0352,2004,035
2022-02-074,0154,0254,0154,0208004,020
2022-02-044,0004,0154,0004,0156004,015
2022-02-034,0004,0204,0004,0057004,005
2022-02-024,0104,0254,0054,0057004,005
2022-02-014,0004,0154,0004,0101,6004,010
2022-01-313,9604,0153,9603,9951,5003,995
2022-01-283,9753,9853,9703,9701,2003,970
2022-01-273,9803,9803,9653,9751,2003,975
2022-01-263,9854,0003,9603,9801,8003,980
2022-01-253,9953,9953,9703,9851,5003,985
2022-01-243,9703,9853,9703,9851,1003,985
2022-01-214,0054,0053,9603,9704,8003,970
2022-01-203,9904,0103,9854,0108004,010
2022-01-194,0054,0053,9903,9902,4003,990
2022-01-184,0204,0204,0054,0051,2004,005
2022-01-174,0104,0204,0104,0158004,015
2022-01-144,0354,0354,0104,0101,0004,010
2022-01-134,0254,0254,0204,0256004,025
2022-01-124,0154,0204,0104,0207004,020
2022-01-114,0154,0404,0004,0202,1004,020
2022-01-074,0204,0354,0204,0251,1004,025
2022-01-064,0404,0554,0204,0303,8004,030
2022-01-054,0754,0754,0354,0403,8004,040
2022-01-044,0754,0754,0354,0402,3004,040

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