2573 北海道コカ・コーラボトリング(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-084,9804,9854,9654,9651,6004,965
2023-06-074,9604,9854,9554,9604,0004,960
2023-06-064,9604,9804,9554,9603,9004,960
2023-06-054,9404,9654,9154,9404,2004,940
2023-06-024,9104,9354,8954,9104,1004,910
2023-06-014,8854,8954,8304,8952,6004,895
2023-05-314,8654,8654,8004,8405,7004,840
2023-05-304,9154,9304,8754,8804,5004,880
2023-05-294,9504,9504,9154,9254,4004,925
2023-05-264,9454,9454,8854,9454,6004,945
2023-05-254,9504,9504,8354,88012,5004,880
2023-05-244,9855,0004,9604,9653,8004,965
2023-05-235,0105,0204,9855,0004,4005,000
2023-05-224,9805,0104,9755,0103,8005,010
2023-05-194,9955,0004,9705,0004,2005,000
2023-05-184,9905,0304,9904,9956,4004,995
2023-05-174,9654,9904,9404,9804,4004,980
2023-05-164,9404,9754,9404,9653,5004,965
2023-05-154,8854,9354,8654,9355,5004,935
2023-05-124,8604,9054,8604,8856,2004,885
2023-05-114,8804,8904,8554,8603,6004,860
2023-05-104,8954,8954,8804,8802,4004,880
2023-05-094,8754,9004,8454,9005,4004,900
2023-05-084,8054,8754,8054,8755,5004,875
2023-05-024,8404,8654,8304,8506,1004,850
2023-05-014,8004,8354,7704,8353,9004,835
2023-04-284,7054,7854,7004,7502,3004,750
2023-04-274,6204,7354,6204,7153,2004,715
2023-04-264,7604,7604,6104,6207,6004,620
2023-04-254,8354,8504,6804,7609,4004,760
2023-04-244,8204,8754,8204,8357,2004,835
2023-04-214,8354,8454,7604,8159,6004,815
2023-04-204,6654,7454,6654,7456,1004,745
2023-04-194,6004,6554,6004,6504,7004,650
2023-04-184,5304,5854,5254,5854,0004,585
2023-04-174,4954,5254,4904,5153,5004,515
2023-04-144,4904,4954,4004,4603,4004,460
2023-04-134,3904,4504,3904,4503,7004,450
2023-04-124,3804,4104,3804,3852,5004,385
2023-04-114,3854,3954,3804,3801,7004,380
2023-04-104,3304,3854,3304,3853,9004,385
2023-04-074,3304,3354,3104,3101,8004,310
2023-04-064,3004,3304,2904,3302,9004,330
2023-04-054,3504,3704,2854,2955,9004,295
2023-04-044,3804,4154,3504,35010,6004,350
2023-04-034,3304,3504,3304,3504,9004,350
2023-03-314,2704,3154,2704,2855,8004,285
2023-03-304,2504,2754,2504,2603,4004,260
2023-03-294,2204,2504,2154,2502,6004,250
2023-03-284,2104,2504,2054,2504,6004,250
2023-03-274,2004,2204,1954,2201,2004,220
2023-03-244,2004,2104,1954,1951,7004,195
2023-03-234,2054,2204,2004,2052,1004,205
2023-03-224,2154,2154,2054,2101,0004,210
2023-03-204,2204,2204,2004,2001,8004,200
2023-03-174,2004,2204,2004,2201,5004,220
2023-03-164,1754,2004,1754,2001,5004,200
2023-03-154,1904,2054,1904,1901,8004,190
2023-03-144,1704,2054,1604,1902,4004,190
2023-03-134,2154,2204,1904,1904,7004,190
2023-03-104,2204,2304,2204,2301,3004,230
2023-03-094,2254,2254,2154,2251,2004,225
2023-03-084,2254,2254,2104,2201,9004,220
2023-03-074,2154,2204,2104,2201,3004,220
2023-03-064,2204,2204,2104,2201,8004,220
2023-03-034,2104,2104,2004,2102,2004,210
2023-03-024,1954,2104,1954,2101,4004,210
2023-03-014,1954,2104,1954,1952,9004,195
2023-02-284,1904,1954,1904,1951,6004,195
2023-02-274,1854,1904,1804,1807004,180
2023-02-244,1804,1904,1654,1652,3004,165
2023-02-224,1704,1704,1654,1658004,165
2023-02-214,1704,1804,1704,1701,3004,170
2023-02-204,1704,1754,1604,1701,8004,170
2023-02-174,1704,1704,1504,1552,6004,155
2023-02-164,1554,1704,1554,1702,1004,170
2023-02-154,1454,1554,1404,1501,9004,150
2023-02-144,1304,1454,1304,1403,3004,140
2023-02-134,1454,1504,1254,1305,5004,130
2023-02-104,0904,1004,0854,0851,3004,085
2023-02-094,0904,0954,0904,0901,1004,090
2023-02-084,0904,0904,0904,0904004,090
2023-02-074,0904,0954,0904,0956004,095
2023-02-064,0954,0954,0904,0905004,090
2023-02-034,0854,0854,0854,0856004,085
2023-02-024,0904,0904,0854,0859004,085
2023-02-014,1004,1004,0904,0907004,090
2023-01-314,0854,0904,0854,0902004,090
2023-01-304,0904,1004,0854,0951,8004,095
2023-01-274,0904,0904,0904,0904004,090
2023-01-264,0754,0904,0754,0905004,090
2023-01-254,0654,0804,0654,0751,4004,075
2023-01-244,0704,0804,0654,0652,4004,065
2023-01-234,0754,0754,0704,0707004,070
2023-01-204,0704,0754,0704,0701,0004,070
2023-01-194,0704,0754,0704,0708004,070
2023-01-184,0804,0804,0704,0701,6004,070
2023-01-174,0704,0804,0704,0801,0004,080
2023-01-164,1004,1004,0704,0803,0004,080
2023-01-134,0904,0904,0704,0801,3004,080
2023-01-124,0704,0754,0604,0751,2004,075
2023-01-114,0554,0654,0554,0651,3004,065
2023-01-104,0554,0654,0554,0551,1004,055
2023-01-064,0654,0654,0554,0602,4004,060
2023-01-054,0654,0754,0654,0701,6004,070
2023-01-044,0804,0804,0654,0701,0004,070

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