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
2025-02-132,8272,8392,8212,8396,1002,839
2025-02-122,8292,8342,8112,8145,6002,814
2025-02-102,8222,8392,7982,81218,2002,812
2025-02-072,8202,8562,8142,85627,7002,856
2025-02-062,8022,8142,7942,8148,9002,814
2025-02-052,7832,7992,7832,7996,3002,799
2025-02-042,7852,7972,7832,7865,0002,786
2025-02-032,7982,7982,7852,7903,8002,790
2025-01-312,8072,8072,7892,7972,8002,797
2025-01-302,8112,8112,7932,7975,2002,797
2025-01-292,8082,8132,8002,8024,7002,802
2025-01-282,8012,8272,8002,80714,6002,807
2025-01-272,7942,7982,7782,7969,1002,796
2025-01-242,7832,7912,7702,7707,1002,770
2025-01-232,7742,7772,7542,7778,9002,777
2025-01-222,7802,7802,7532,7637,5002,763
2025-01-212,7782,7782,7652,7785,4002,778
2025-01-202,7502,7612,7412,7606,0002,760
2025-01-172,7732,7732,7312,73110,8002,731
2025-01-162,7842,7842,7522,7566,1002,756
2025-01-152,7512,7792,7512,7767,6002,776
2025-01-142,7932,7932,7372,75014,4002,750
2025-01-102,7962,7982,7592,7659,9002,765
2025-01-092,7682,7972,7682,78812,2002,788
2025-01-082,7982,7982,7682,7699,5002,769
2025-01-072,7722,7992,7652,78420,4002,784
2025-01-062,7872,7932,7642,76630,5002,766

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