2573 北海道コカ・コーラボトリング(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-24 | 370 | 378 | 370 | 378 | 10,000 | 900 |
| 1983-12-19 | 351 | 352 | 351 | 351 | 4,000 | 835.71 |
| 1983-12-17 | 351 | 351 | 351 | 351 | 1,000 | 835.71 |
| 1983-12-16 | 351 | 351 | 351 | 351 | 1,000 | 835.71 |
| 1983-12-15 | 345 | 350 | 345 | 350 | 4,000 | 833.33 |
| 1983-12-14 | 346 | 346 | 346 | 346 | 1,000 | 823.81 |
| 1983-12-13 | 333 | 333 | 333 | 333 | 1,000 | 792.86 |
| 1983-12-09 | 331 | 331 | 331 | 331 | 6,000 | 788.10 |
| 1983-12-06 | 348 | 348 | 341 | 341 | 6,000 | 811.91 |
| 1983-12-03 | 348 | 348 | 348 | 348 | 3,000 | 828.57 |
| 1983-11-28 | 350 | 350 | 350 | 350 | 1,000 | 833.33 |
| 1983-11-26 | 350 | 350 | 350 | 350 | 5,000 | 833.33 |
| 1983-11-22 | 349 | 349 | 349 | 349 | 1,000 | 830.95 |
| 1983-11-19 | 350 | 350 | 350 | 350 | 2,000 | 833.33 |
| 1983-11-18 | 350 | 350 | 350 | 350 | 1,000 | 833.33 |
| 1983-11-14 | 330 | 330 | 330 | 330 | 1,000 | 785.71 |
| 1983-11-07 | 325 | 325 | 325 | 325 | 2,000 | 773.81 |
| 1983-10-15 | 325 | 325 | 325 | 325 | 1,000 | 773.81 |
| 1983-10-14 | 325 | 325 | 325 | 325 | 38,000 | 773.81 |
| 1983-10-13 | 325 | 325 | 325 | 325 | 1,000 | 773.81 |
| 1983-10-12 | 320 | 320 | 320 | 320 | 9,000 | 761.91 |
| 1983-09-30 | 320 | 320 | 320 | 320 | 2,000 | 761.91 |
| 1983-09-26 | 320 | 320 | 320 | 320 | 2,000 | 761.91 |
| 1983-09-24 | 316 | 316 | 316 | 316 | 1,000 | 752.38 |
| 1983-09-20 | 325 | 325 | 325 | 325 | 1,000 | 773.81 |
| 1983-09-16 | 325 | 325 | 325 | 325 | 2,000 | 773.81 |
| 1983-09-14 | 325 | 325 | 325 | 325 | 1,000 | 773.81 |
| 1983-09-13 | 325 | 325 | 325 | 325 | 2,000 | 773.81 |
| 1983-09-09 | 325 | 325 | 325 | 325 | 1,000 | 773.81 |
| 1983-09-07 | 323 | 323 | 316 | 316 | 3,000 | 752.38 |
| 1983-09-06 | 320 | 325 | 320 | 325 | 4,000 | 773.81 |
| 1983-09-05 | 325 | 325 | 325 | 325 | 2,000 | 773.81 |
| 1983-09-03 | 325 | 325 | 325 | 325 | 7,000 | 773.81 |
| 1983-09-02 | 320 | 325 | 320 | 325 | 6,000 | 773.81 |
| 1983-09-01 | 325 | 325 | 325 | 325 | 4,000 | 773.81 |
| 1983-08-31 | 335 | 335 | 335 | 335 | 2,000 | 797.62 |
| 1983-08-29 | 336 | 336 | 336 | 336 | 2,000 | 800 |
| 1983-08-26 | 338 | 338 | 336 | 336 | 4,000 | 800 |
| 1983-08-25 | 337 | 342 | 337 | 338 | 4,000 | 804.76 |
| 1983-08-24 | 350 | 350 | 342 | 342 | 4,000 | 814.29 |
| 1983-08-23 | 341 | 345 | 341 | 345 | 4,000 | 821.43 |
| 1983-08-22 | 341 | 341 | 341 | 341 | 2,000 | 811.91 |
| 1983-08-20 | 341 | 341 | 341 | 341 | 1,000 | 811.91 |
| 1983-08-19 | 341 | 341 | 341 | 341 | 1,000 | 811.91 |
| 1983-08-16 | 340 | 340 | 340 | 340 | 2,000 | 809.52 |
| 1983-08-15 | 340 | 340 | 340 | 340 | 3,000 | 809.52 |
| 1983-08-10 | 345 | 345 | 345 | 345 | 1,000 | 821.43 |
| 1983-08-03 | 349 | 349 | 349 | 349 | 5,000 | 830.95 |
| 1983-08-02 | 348 | 348 | 348 | 348 | 2,000 | 828.57 |
| 1983-07-26 | 348 | 348 | 348 | 348 | 1,000 | 828.57 |
| 1983-07-20 | 355 | 355 | 352 | 352 | 4,000 | 838.10 |
| 1983-07-09 | 346 | 346 | 345 | 345 | 7,000 | 821.43 |
| 1983-07-04 | 350 | 350 | 346 | 346 | 2,000 | 823.81 |
| 1983-07-02 | 346 | 346 | 346 | 346 | 1,000 | 823.81 |
| 1983-06-30 | 350 | 350 | 345 | 345 | 4,000 | 821.43 |
| 1983-06-29 | 350 | 355 | 350 | 355 | 13,000 | 845.24 |
| 1983-06-28 | 350 | 350 | 350 | 350 | 3,000 | 833.33 |
| 1983-06-25 | 340 | 345 | 340 | 345 | 4,000 | 821.43 |
| 1983-06-22 | 340 | 340 | 340 | 340 | 2,000 | 809.52 |
| 1983-06-15 | 350 | 350 | 350 | 350 | 3,000 | 833.33 |
| 1983-06-13 | 350 | 350 | 350 | 350 | 1,000 | 833.33 |
| 1983-06-11 | 350 | 350 | 350 | 350 | 1,000 | 833.33 |
| 1983-06-10 | 350 | 350 | 350 | 350 | 1,000 | 833.33 |
| 1983-06-09 | 351 | 351 | 350 | 350 | 4,000 | 833.33 |
| 1983-06-06 | 355 | 355 | 355 | 355 | 1,000 | 845.24 |
| 1983-06-03 | 351 | 355 | 351 | 355 | 7,000 | 845.24 |
| 1983-06-02 | 351 | 351 | 351 | 351 | 1,000 | 835.71 |
| 1983-06-01 | 355 | 355 | 351 | 351 | 7,000 | 835.71 |
| 1983-05-31 | 355 | 355 | 355 | 355 | 4,000 | 845.24 |
| 1983-05-30 | 350 | 350 | 350 | 350 | 3,000 | 833.33 |
| 1983-05-28 | 361 | 361 | 350 | 350 | 4,000 | 833.33 |
| 1983-05-26 | 361 | 361 | 361 | 361 | 1,000 | 859.52 |
| 1983-05-25 | 361 | 361 | 361 | 361 | 1,000 | 859.52 |
| 1983-05-24 | 360 | 364 | 360 | 364 | 5,000 | 866.67 |
| 1983-05-23 | 357 | 359 | 357 | 359 | 2,000 | 854.76 |
| 1983-05-11 | 364 | 364 | 358 | 358 | 8,000 | 852.38 |
| 1983-05-10 | 364 | 369 | 363 | 369 | 9,000 | 878.57 |
| 1983-05-09 | 336 | 359 | 336 | 359 | 13,000 | 854.76 |
| 1983-05-07 | 335 | 335 | 335 | 335 | 2,000 | 797.62 |
| 1983-05-04 | 349 | 349 | 345 | 345 | 5,000 | 821.43 |
| 1983-05-02 | 344 | 349 | 344 | 349 | 4,000 | 830.95 |
| 1983-04-30 | 330 | 330 | 330 | 330 | 2,000 | 785.71 |
| 1983-04-28 | 330 | 330 | 330 | 330 | 4,000 | 785.71 |
| 1983-04-27 | 330 | 330 | 330 | 330 | 1,000 | 785.71 |
| 1983-04-20 | 330 | 330 | 320 | 320 | 3,000 | 761.91 |
| 1983-04-19 | 330 | 330 | 330 | 330 | 2,000 | 785.71 |
| 1983-04-18 | 330 | 330 | 330 | 330 | 2,000 | 785.71 |
| 1983-04-12 | 330 | 330 | 330 | 330 | 4,000 | 785.71 |
| 1983-04-11 | 330 | 330 | 330 | 330 | 2,000 | 785.71 |
| 1983-04-09 | 331 | 331 | 331 | 331 | 1,000 | 788.10 |
| 1983-04-07 | 330 | 330 | 330 | 330 | 3,000 | 785.71 |
| 1983-04-06 | 320 | 320 | 320 | 320 | 4,000 | 761.91 |
| 1983-04-05 | 320 | 320 | 320 | 320 | 4,000 | 761.91 |
| 1983-04-01 | 320 | 320 | 320 | 320 | 19,000 | 761.91 |
| 1983-03-31 | 320 | 320 | 320 | 320 | 3,000 | 761.91 |
| 1983-03-30 | 320 | 320 | 320 | 320 | 1,000 | 761.91 |
| 1983-03-29 | 320 | 320 | 320 | 320 | 3,000 | 761.91 |
| 1983-03-23 | 320 | 320 | 320 | 320 | 2,000 | 761.91 |
| 1983-03-18 | 320 | 320 | 320 | 320 | 3,000 | 761.91 |
| 1983-03-16 | 320 | 320 | 320 | 320 | 7,000 | 761.91 |
| 1983-03-14 | 320 | 320 | 320 | 320 | 1,000 | 761.91 |
| 1983-03-10 | 320 | 320 | 320 | 320 | 2,000 | 761.91 |
| 1983-03-09 | 320 | 320 | 320 | 320 | 5,000 | 761.91 |
| 1983-03-08 | 313 | 315 | 313 | 315 | 4,000 | 750 |
| 1983-03-05 | 312 | 312 | 310 | 310 | 4,000 | 738.10 |
| 1983-02-25 | 310 | 310 | 310 | 310 | 5,000 | 738.10 |
| 1983-02-24 | 310 | 310 | 310 | 310 | 4,000 | 738.10 |
| 1983-02-23 | 310 | 315 | 310 | 310 | 16,000 | 738.10 |
| 1983-02-22 | 316 | 316 | 310 | 310 | 4,000 | 738.10 |
| 1983-02-21 | 315 | 315 | 315 | 315 | 1,000 | 750 |
| 1983-02-17 | 315 | 315 | 315 | 315 | 1,000 | 750 |
| 1983-02-16 | 315 | 315 | 315 | 315 | 1,000 | 750 |
| 1983-02-15 | 316 | 316 | 316 | 316 | 1,000 | 752.38 |
| 1983-02-10 | 315 | 315 | 315 | 315 | 3,000 | 750 |
| 1983-02-07 | 320 | 320 | 320 | 320 | 4,000 | 761.91 |
| 1983-02-04 | 315 | 315 | 315 | 315 | 1,000 | 750 |
| 1983-01-31 | 315 | 315 | 315 | 315 | 2,000 | 750 |
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
