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
2024-03-012,4772,4842,4632,4697,0002,469
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