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
2024-07-122,7102,7352,7102,72914,6002,729
2024-07-112,7242,7342,7062,71013,6002,710
2024-07-102,7032,7232,7032,7189,0002,718
2024-07-092,7122,7172,7032,7078,8002,707
2024-07-082,7142,7152,6982,7109,4002,710
2024-07-052,7102,7212,6962,70014,4002,700
2024-07-042,6952,7152,6942,71513,7002,715
2024-07-032,7142,7142,6912,69816,0002,698
2024-07-022,7182,7182,6982,71416,0002,714
2024-07-012,6842,7202,6842,71523,3002,715
2024-06-282,7202,7272,6752,67951,5002,679
2024-06-272,7332,7432,7102,720104,3002,720
2024-06-262,8792,8792,8482,87277,2002,872
2024-06-252,8532,8592,8342,85838,6002,858
2024-06-242,8482,8592,8272,84636,3002,846
2024-06-212,8382,8452,7972,81133,8002,811
2024-06-202,8432,8582,8202,83120,8002,831
2024-06-192,9202,9362,8192,82648,3002,826
2024-06-182,9002,9142,9002,91413,1002,914
2024-06-172,8952,9112,8782,89318,3002,893
2024-06-142,8582,8942,8572,89414,5002,894
2024-06-132,9002,9052,8602,88519,0002,885
2024-06-122,9402,9542,8722,88839,1002,888
2024-06-112,8682,9052,8622,90125,5002,901
2024-06-102,8692,8692,8492,85719,2002,857
2024-06-072,8242,8582,8232,84816,2002,848
2024-06-062,8282,8312,8152,82411,6002,824
2024-06-052,7952,8162,7912,81614,2002,816
2024-06-042,7902,7992,7832,79416,1002,794
2024-06-032,7542,7802,7542,78015,0002,780
2024-05-312,7302,7532,7302,7459,8002,745
2024-05-302,7292,7452,7142,73713,1002,737
2024-05-292,7762,7762,7262,72923,4002,729
2024-05-282,7832,7882,7752,7759,0002,775
2024-05-272,7742,7812,7612,77215,7002,772
2024-05-242,7502,7602,7402,76011,8002,760
2024-05-232,7702,7702,7512,7517,2002,751
2024-05-222,7402,7682,7282,76517,1002,765
2024-05-212,7132,7302,7132,72611,9002,726
2024-05-202,7062,7182,6952,7128,8002,712
2024-05-172,6812,6992,6812,6936,6002,693
2024-05-162,6952,6952,6752,6807,6002,680
2024-05-152,7102,7182,6882,70010,1002,700
2024-05-142,6872,7102,6872,71020,3002,710
2024-05-132,6512,6932,6492,68321,9002,683
2024-05-102,6682,6742,6482,64811,1002,648
2024-05-092,6592,6602,6302,65014,0002,650
2024-05-082,6632,6742,6562,66011,1002,660
2024-05-072,6792,6802,6632,66311,0002,663
2024-05-022,6662,6762,6572,6628,5002,662
2024-05-012,6632,6752,6492,66618,6002,666
2024-04-302,6392,6622,6362,65824,3002,658
2024-04-262,6292,6302,6172,63010,7002,630
2024-04-252,6202,6342,6182,61812,0002,618
2024-04-242,6202,6202,6112,6204,6002,620
2024-04-232,6152,6252,6102,6169,5002,616
2024-04-222,5952,6102,5942,6008,0002,600
2024-04-192,6042,6042,5562,57516,7002,575
2024-04-182,6002,6012,5802,5909,5002,590
2024-04-172,6282,6282,5852,59614,4002,596
2024-04-162,6182,6262,6062,62010,2002,620
2024-04-152,5992,6182,5902,61519,3002,615
2024-04-122,5992,6042,5922,5985,2002,598
2024-04-112,5992,6052,5842,5859,4002,585
2024-04-102,5972,6082,5972,6005,2002,600
2024-04-092,6102,6102,5902,5918,5002,591
2024-04-082,5922,6092,5922,60917,3002,609
2024-04-052,5732,5992,5692,59213,4002,592
2024-04-042,5802,5892,5672,5757,4002,575
2024-04-032,5502,5792,5462,5707,8002,570
2024-04-022,5732,5752,5552,57011,1002,570
2024-04-012,5942,5972,5742,57521,1002,575
2024-03-292,5692,5852,5622,58521,0002,585
2024-03-282,5452,5662,5382,56014,6002,560
2024-03-272,5292,5452,5262,53811,5002,538
2024-03-262,5162,5242,5012,5247,0002,524
2024-03-252,5102,5202,5002,51310,5002,513
2024-03-222,4832,5052,4812,50217,8002,502
2024-03-212,4912,4932,4602,47315,6002,473
2024-03-192,4692,4872,4622,47611,1002,476
2024-03-182,4512,4652,4432,46310,0002,463
2024-03-152,4402,4452,4222,4455,7002,445
2024-03-142,4222,4442,4162,44410,0002,444
2024-03-132,4302,4352,3982,41013,1002,410
2024-03-122,4242,4262,3802,42224,0002,422
2024-03-112,4362,4522,4062,42418,8002,424
2024-03-082,4412,4452,4202,43716,2002,437
2024-03-072,4652,4662,4302,44311,0002,443
2024-03-062,4462,4702,4402,46510,7002,465
2024-03-052,4502,4552,4212,44620,7002,446
2024-03-042,4702,4702,4502,45015,8002,450
2024-03-012,4772,4842,4632,4697,0002,469
2024-02-292,4822,4832,4602,47618,7002,476
2024-02-282,4782,4902,4782,4876,2002,487
2024-02-272,4972,5002,4722,4828,9002,482
2024-02-262,4912,5042,4752,48516,0002,485
2024-02-222,4932,5002,4762,49015,3002,490
2024-02-212,4892,4892,4582,47115,9002,471
2024-02-202,4922,5042,4822,49512,2002,495
2024-02-192,4762,4862,4692,48011,3002,480
2024-02-162,4502,4692,4302,46923,2002,469
2024-02-152,5002,5062,4372,43754,1002,437
2024-02-142,5212,5242,4752,49046,6002,490
2024-02-132,5552,5552,5002,52060,1002,520
2024-02-092,5522,5802,5482,56035,6002,560
2024-02-082,5532,5582,5332,55311,0002,553
2024-02-072,5652,5652,5442,54711,4002,547
2024-02-062,5662,5662,5592,5617,2002,561
2024-02-052,5572,5662,5522,56213,7002,562
2024-02-022,5522,5602,5482,55210,4002,552
2024-02-012,5452,5532,5292,55210,4002,552
2024-01-312,5352,5472,5302,5478,1002,547
2024-01-302,5352,5442,5292,5298,6002,529
2024-01-292,5322,5452,5322,5346,2002,534
2024-01-262,5322,5382,5202,53011,7002,530
2024-01-252,5342,5342,5172,5275,7002,527
2024-01-242,5192,5372,5192,52711,3002,527
2024-01-232,5272,5322,5062,51723,5002,517
2024-01-222,5252,5312,5252,52710,1002,527
2024-01-192,5402,5402,5262,52811,7002,528
2024-01-182,5532,5532,5342,5409,3002,540
2024-01-172,5402,5532,5402,5539,8002,553
2024-01-162,5552,5582,5402,54013,3002,540
2024-01-152,5472,5672,5402,55219,3002,552
2024-01-122,5512,5582,5302,53115,7002,531
2024-01-112,5322,5602,5262,55521,2002,555
2024-01-102,5512,5522,5252,53121,5002,531
2024-01-092,5232,5512,5182,55131,1002,551
2024-01-052,5282,5302,5092,52320,7002,523
2024-01-042,5202,5212,4842,49638,7002,496

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