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
2021-04-164,1154,1204,1154,1156004,115
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