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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,620 | 2,634 | 2,618 | 2,618 | 12,000 | 2,618 |
| 2024-04-24 | 2,620 | 2,620 | 2,611 | 2,620 | 4,600 | 2,620 |
| 2024-04-23 | 2,615 | 2,625 | 2,610 | 2,616 | 9,500 | 2,616 |
| 2024-04-22 | 2,595 | 2,610 | 2,594 | 2,600 | 8,000 | 2,600 |
| 2024-04-19 | 2,604 | 2,604 | 2,556 | 2,575 | 16,700 | 2,575 |
| 2024-04-18 | 2,600 | 2,601 | 2,580 | 2,590 | 9,500 | 2,590 |
| 2024-04-17 | 2,628 | 2,628 | 2,585 | 2,596 | 14,400 | 2,596 |
| 2024-04-16 | 2,618 | 2,626 | 2,606 | 2,620 | 10,200 | 2,620 |
| 2024-04-15 | 2,599 | 2,618 | 2,590 | 2,615 | 19,300 | 2,615 |
| 2024-04-12 | 2,599 | 2,604 | 2,592 | 2,598 | 5,200 | 2,598 |
| 2024-04-11 | 2,599 | 2,605 | 2,584 | 2,585 | 9,400 | 2,585 |
| 2024-04-10 | 2,597 | 2,608 | 2,597 | 2,600 | 5,200 | 2,600 |
| 2024-04-09 | 2,610 | 2,610 | 2,590 | 2,591 | 8,500 | 2,591 |
| 2024-04-08 | 2,592 | 2,609 | 2,592 | 2,609 | 17,300 | 2,609 |
| 2024-04-05 | 2,573 | 2,599 | 2,569 | 2,592 | 13,400 | 2,592 |
| 2024-04-04 | 2,580 | 2,589 | 2,567 | 2,575 | 7,400 | 2,575 |
| 2024-04-03 | 2,550 | 2,579 | 2,546 | 2,570 | 7,800 | 2,570 |
| 2024-04-02 | 2,573 | 2,575 | 2,555 | 2,570 | 11,100 | 2,570 |
| 2024-04-01 | 2,594 | 2,597 | 2,574 | 2,575 | 21,100 | 2,575 |
| 2024-03-29 | 2,569 | 2,585 | 2,562 | 2,585 | 21,000 | 2,585 |
| 2024-03-28 | 2,545 | 2,566 | 2,538 | 2,560 | 14,600 | 2,560 |
| 2024-03-27 | 2,529 | 2,545 | 2,526 | 2,538 | 11,500 | 2,538 |
| 2024-03-26 | 2,516 | 2,524 | 2,501 | 2,524 | 7,000 | 2,524 |
| 2024-03-25 | 2,510 | 2,520 | 2,500 | 2,513 | 10,500 | 2,513 |
| 2024-03-22 | 2,483 | 2,505 | 2,481 | 2,502 | 17,800 | 2,502 |
| 2024-03-21 | 2,491 | 2,493 | 2,460 | 2,473 | 15,600 | 2,473 |
| 2024-03-19 | 2,469 | 2,487 | 2,462 | 2,476 | 11,100 | 2,476 |
| 2024-03-18 | 2,451 | 2,465 | 2,443 | 2,463 | 10,000 | 2,463 |
| 2024-03-15 | 2,440 | 2,445 | 2,422 | 2,445 | 5,700 | 2,445 |
| 2024-03-14 | 2,422 | 2,444 | 2,416 | 2,444 | 10,000 | 2,444 |
| 2024-03-13 | 2,430 | 2,435 | 2,398 | 2,410 | 13,100 | 2,410 |
| 2024-03-12 | 2,424 | 2,426 | 2,380 | 2,422 | 24,000 | 2,422 |
| 2024-03-11 | 2,436 | 2,452 | 2,406 | 2,424 | 18,800 | 2,424 |
| 2024-03-08 | 2,441 | 2,445 | 2,420 | 2,437 | 16,200 | 2,437 |
| 2024-03-07 | 2,465 | 2,466 | 2,430 | 2,443 | 11,000 | 2,443 |
| 2024-03-06 | 2,446 | 2,470 | 2,440 | 2,465 | 10,700 | 2,465 |
| 2024-03-05 | 2,450 | 2,455 | 2,421 | 2,446 | 20,700 | 2,446 |
| 2024-03-04 | 2,470 | 2,470 | 2,450 | 2,450 | 15,800 | 2,450 |
| 2024-03-01 | 2,477 | 2,484 | 2,463 | 2,469 | 7,000 | 2,469 |
| 2024-02-29 | 2,482 | 2,483 | 2,460 | 2,476 | 18,700 | 2,476 |
| 2024-02-28 | 2,478 | 2,490 | 2,478 | 2,487 | 6,200 | 2,487 |
| 2024-02-27 | 2,497 | 2,500 | 2,472 | 2,482 | 8,900 | 2,482 |
| 2024-02-26 | 2,491 | 2,504 | 2,475 | 2,485 | 16,000 | 2,485 |
| 2024-02-22 | 2,493 | 2,500 | 2,476 | 2,490 | 15,300 | 2,490 |
| 2024-02-21 | 2,489 | 2,489 | 2,458 | 2,471 | 15,900 | 2,471 |
| 2024-02-20 | 2,492 | 2,504 | 2,482 | 2,495 | 12,200 | 2,495 |
| 2024-02-19 | 2,476 | 2,486 | 2,469 | 2,480 | 11,300 | 2,480 |
| 2024-02-16 | 2,450 | 2,469 | 2,430 | 2,469 | 23,200 | 2,469 |
| 2024-02-15 | 2,500 | 2,506 | 2,437 | 2,437 | 54,100 | 2,437 |
| 2024-02-14 | 2,521 | 2,524 | 2,475 | 2,490 | 46,600 | 2,490 |
| 2024-02-13 | 2,555 | 2,555 | 2,500 | 2,520 | 60,100 | 2,520 |
| 2024-02-09 | 2,552 | 2,580 | 2,548 | 2,560 | 35,600 | 2,560 |
| 2024-02-08 | 2,553 | 2,558 | 2,533 | 2,553 | 11,000 | 2,553 |
| 2024-02-07 | 2,565 | 2,565 | 2,544 | 2,547 | 11,400 | 2,547 |
| 2024-02-06 | 2,566 | 2,566 | 2,559 | 2,561 | 7,200 | 2,561 |
| 2024-02-05 | 2,557 | 2,566 | 2,552 | 2,562 | 13,700 | 2,562 |
| 2024-02-02 | 2,552 | 2,560 | 2,548 | 2,552 | 10,400 | 2,552 |
| 2024-02-01 | 2,545 | 2,553 | 2,529 | 2,552 | 10,400 | 2,552 |
| 2024-01-31 | 2,535 | 2,547 | 2,530 | 2,547 | 8,100 | 2,547 |
| 2024-01-30 | 2,535 | 2,544 | 2,529 | 2,529 | 8,600 | 2,529 |
| 2024-01-29 | 2,532 | 2,545 | 2,532 | 2,534 | 6,200 | 2,534 |
| 2024-01-26 | 2,532 | 2,538 | 2,520 | 2,530 | 11,700 | 2,530 |
| 2024-01-25 | 2,534 | 2,534 | 2,517 | 2,527 | 5,700 | 2,527 |
| 2024-01-24 | 2,519 | 2,537 | 2,519 | 2,527 | 11,300 | 2,527 |
| 2024-01-23 | 2,527 | 2,532 | 2,506 | 2,517 | 23,500 | 2,517 |
| 2024-01-22 | 2,525 | 2,531 | 2,525 | 2,527 | 10,100 | 2,527 |
| 2024-01-19 | 2,540 | 2,540 | 2,526 | 2,528 | 11,700 | 2,528 |
| 2024-01-18 | 2,553 | 2,553 | 2,534 | 2,540 | 9,300 | 2,540 |
| 2024-01-17 | 2,540 | 2,553 | 2,540 | 2,553 | 9,800 | 2,553 |
| 2024-01-16 | 2,555 | 2,558 | 2,540 | 2,540 | 13,300 | 2,540 |
| 2024-01-15 | 2,547 | 2,567 | 2,540 | 2,552 | 19,300 | 2,552 |
| 2024-01-12 | 2,551 | 2,558 | 2,530 | 2,531 | 15,700 | 2,531 |
| 2024-01-11 | 2,532 | 2,560 | 2,526 | 2,555 | 21,200 | 2,555 |
| 2024-01-10 | 2,551 | 2,552 | 2,525 | 2,531 | 21,500 | 2,531 |
| 2024-01-09 | 2,523 | 2,551 | 2,518 | 2,551 | 31,100 | 2,551 |
| 2024-01-05 | 2,528 | 2,530 | 2,509 | 2,523 | 20,700 | 2,523 |
| 2024-01-04 | 2,520 | 2,521 | 2,484 | 2,496 | 38,700 | 2,496 |
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
