2573 北海道コカ・コーラボトリング(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 430 | 430 | 430 | 430 | 8,000 | 1,075 |
| 1984-12-27 | 435 | 436 | 435 | 435 | 22,000 | 1,087.50 |
| 1984-12-26 | 430 | 440 | 430 | 440 | 28,000 | 1,100 |
| 1984-12-25 | 454 | 460 | 443 | 459 | 15,000 | 1,092.86 |
| 1984-12-24 | 441 | 455 | 438 | 455 | 48,000 | 1,083.33 |
| 1984-12-22 | 444 | 444 | 440 | 443 | 13,000 | 1,054.76 |
| 1984-12-21 | 444 | 449 | 439 | 449 | 77,000 | 1,069.05 |
| 1984-12-20 | 444 | 450 | 440 | 450 | 15,000 | 1,071.43 |
| 1984-12-19 | 449 | 449 | 444 | 444 | 6,000 | 1,057.14 |
| 1984-12-18 | 444 | 455 | 444 | 444 | 20,000 | 1,057.14 |
| 1984-12-17 | 458 | 458 | 450 | 450 | 5,000 | 1,071.43 |
| 1984-12-15 | 450 | 460 | 449 | 460 | 34,000 | 1,095.24 |
| 1984-12-14 | 459 | 460 | 450 | 450 | 59,000 | 1,071.43 |
| 1984-12-13 | 454 | 464 | 450 | 464 | 89,000 | 1,104.76 |
| 1984-12-12 | 459 | 470 | 459 | 459 | 123,000 | 1,092.86 |
| 1984-12-11 | 410 | 420 | 410 | 420 | 56,000 | 1,000 |
| 1984-12-10 | 394 | 395 | 389 | 389 | 12,000 | 926.19 |
| 1984-12-07 | 394 | 395 | 394 | 395 | 8,000 | 940.48 |
| 1984-12-06 | 376 | 395 | 370 | 395 | 123,000 | 940.48 |
| 1984-12-05 | 375 | 380 | 375 | 380 | 13,000 | 904.76 |
| 1984-12-04 | 370 | 375 | 370 | 375 | 15,000 | 892.86 |
| 1984-11-29 | 371 | 374 | 370 | 370 | 17,000 | 880.95 |
| 1984-11-28 | 370 | 370 | 370 | 370 | 3,000 | 880.95 |
| 1984-11-26 | 365 | 373 | 364 | 373 | 4,000 | 888.10 |
| 1984-11-24 | 360 | 372 | 355 | 365 | 10,000 | 869.05 |
| 1984-11-22 | 342 | 350 | 342 | 350 | 8,000 | 833.33 |
| 1984-11-21 | 332 | 332 | 332 | 332 | 1,000 | 790.48 |
| 1984-11-20 | 345 | 345 | 330 | 330 | 5,000 | 785.71 |
| 1984-11-17 | 345 | 345 | 345 | 345 | 3,000 | 821.43 |
| 1984-11-16 | 350 | 350 | 350 | 350 | 4,000 | 833.33 |
| 1984-11-15 | 350 | 350 | 345 | 350 | 15,000 | 833.33 |
| 1984-11-13 | 350 | 350 | 350 | 350 | 1,000 | 833.33 |
| 1984-11-09 | 340 | 340 | 340 | 340 | 2,000 | 809.52 |
| 1984-11-08 | 340 | 340 | 340 | 340 | 1,000 | 809.52 |
| 1984-11-07 | 340 | 340 | 340 | 340 | 1,000 | 809.52 |
| 1984-11-05 | 330 | 330 | 330 | 330 | 7,000 | 785.71 |
| 1984-10-30 | 325 | 325 | 320 | 320 | 8,000 | 761.91 |
| 1984-10-27 | 352 | 352 | 340 | 340 | 55,000 | 809.52 |
| 1984-10-26 | 360 | 360 | 355 | 355 | 2,000 | 845.24 |
| 1984-10-25 | 360 | 360 | 360 | 360 | 5,000 | 857.14 |
| 1984-10-24 | 355 | 355 | 355 | 355 | 1,000 | 845.24 |
| 1984-10-23 | 351 | 351 | 345 | 345 | 3,000 | 821.43 |
| 1984-10-22 | 351 | 351 | 351 | 351 | 14,000 | 835.71 |
| 1984-10-20 | 351 | 351 | 351 | 351 | 1,000 | 835.71 |
| 1984-10-19 | 351 | 351 | 351 | 351 | 3,000 | 835.71 |
| 1984-10-17 | 352 | 352 | 352 | 352 | 2,000 | 838.10 |
| 1984-10-15 | 355 | 355 | 355 | 355 | 1,000 | 845.24 |
| 1984-10-12 | 352 | 352 | 352 | 352 | 5,000 | 838.10 |
| 1984-10-11 | 352 | 352 | 352 | 352 | 1,000 | 838.10 |
| 1984-10-09 | 352 | 352 | 352 | 352 | 1,000 | 838.10 |
| 1984-10-08 | 352 | 352 | 352 | 352 | 16,000 | 838.10 |
| 1984-10-06 | 352 | 352 | 352 | 352 | 2,000 | 838.10 |
| 1984-10-05 | 352 | 352 | 352 | 352 | 13,000 | 838.10 |
| 1984-10-03 | 352 | 352 | 352 | 352 | 50,000 | 838.10 |
| 1984-10-02 | 352 | 352 | 352 | 352 | 6,000 | 838.10 |
| 1984-10-01 | 352 | 355 | 352 | 352 | 11,000 | 838.10 |
| 1984-09-29 | 352 | 352 | 352 | 352 | 7,000 | 838.10 |
| 1984-09-28 | 352 | 352 | 352 | 352 | 8,000 | 838.10 |
| 1984-09-27 | 352 | 352 | 352 | 352 | 4,000 | 838.10 |
| 1984-09-26 | 355 | 355 | 352 | 352 | 3,000 | 838.10 |
| 1984-09-25 | 352 | 359 | 352 | 352 | 8,000 | 838.10 |
| 1984-09-22 | 352 | 352 | 352 | 352 | 11,000 | 838.10 |
| 1984-09-21 | 352 | 352 | 352 | 352 | 4,000 | 838.10 |
| 1984-09-20 | 360 | 360 | 353 | 353 | 3,000 | 840.48 |
| 1984-09-18 | 362 | 365 | 362 | 365 | 2,000 | 869.05 |
| 1984-09-17 | 352 | 352 | 352 | 352 | 46,000 | 838.10 |
| 1984-09-14 | 360 | 360 | 355 | 360 | 10,000 | 857.14 |
| 1984-09-13 | 352 | 352 | 352 | 352 | 500,000 | 838.10 |
| 1984-09-12 | 352 | 352 | 352 | 352 | 310,000 | 838.10 |
| 1984-09-07 | 355 | 355 | 355 | 355 | 2,000 | 845.24 |
| 1984-09-06 | 355 | 355 | 355 | 355 | 4,000 | 845.24 |
| 1984-09-04 | 355 | 355 | 355 | 355 | 1,000 | 845.24 |
| 1984-09-01 | 352 | 352 | 352 | 352 | 4,000 | 838.10 |
| 1984-08-31 | 357 | 360 | 357 | 360 | 7,000 | 857.14 |
| 1984-08-28 | 360 | 360 | 360 | 360 | 2,000 | 857.14 |
| 1984-08-27 | 360 | 360 | 360 | 360 | 1,000 | 857.14 |
| 1984-08-24 | 360 | 360 | 360 | 360 | 1,000 | 857.14 |
| 1984-08-23 | 357 | 357 | 357 | 357 | 8,000 | 850 |
| 1984-08-22 | 357 | 357 | 357 | 357 | 1,000 | 850 |
| 1984-08-18 | 357 | 357 | 357 | 357 | 3,000 | 850 |
| 1984-08-17 | 355 | 355 | 355 | 355 | 4,000 | 845.24 |
| 1984-08-09 | 351 | 351 | 340 | 340 | 5,000 | 809.52 |
| 1984-08-08 | 350 | 350 | 350 | 350 | 1,000 | 833.33 |
| 1984-08-04 | 349 | 350 | 349 | 350 | 3,000 | 833.33 |
| 1984-08-03 | 339 | 339 | 339 | 339 | 4,000 | 807.14 |
| 1984-08-02 | 344 | 344 | 344 | 344 | 1,000 | 819.05 |
| 1984-07-31 | 349 | 349 | 349 | 349 | 1,000 | 830.95 |
| 1984-07-30 | 350 | 350 | 350 | 350 | 3,000 | 833.33 |
| 1984-07-21 | 354 | 354 | 354 | 354 | 2,000 | 842.86 |
| 1984-07-20 | 354 | 354 | 354 | 354 | 2,000 | 842.86 |
| 1984-07-11 | 354 | 354 | 354 | 354 | 1,000 | 842.86 |
| 1984-07-10 | 354 | 354 | 353 | 353 | 3,000 | 840.48 |
| 1984-07-09 | 354 | 354 | 354 | 354 | 1,000 | 842.86 |
| 1984-07-06 | 355 | 355 | 354 | 354 | 2,000 | 842.86 |
| 1984-07-04 | 356 | 356 | 355 | 355 | 2,000 | 845.24 |
| 1984-07-03 | 355 | 355 | 355 | 355 | 2,000 | 845.24 |
| 1984-07-02 | 355 | 355 | 355 | 355 | 1,000 | 845.24 |
| 1984-06-27 | 351 | 351 | 351 | 351 | 1,000 | 835.71 |
| 1984-06-21 | 354 | 354 | 354 | 354 | 1,000 | 842.86 |
| 1984-06-19 | 355 | 355 | 355 | 355 | 1,000 | 845.24 |
| 1984-06-18 | 355 | 355 | 351 | 351 | 2,000 | 835.71 |
| 1984-06-15 | 352 | 352 | 352 | 352 | 1,000 | 838.10 |
| 1984-06-14 | 352 | 352 | 352 | 352 | 1,000 | 838.10 |
| 1984-06-13 | 352 | 352 | 352 | 352 | 1,000 | 838.10 |
| 1984-06-11 | 351 | 351 | 351 | 351 | 4,000 | 835.71 |
| 1984-06-01 | 351 | 351 | 351 | 351 | 1,000 | 835.71 |
| 1984-05-21 | 355 | 355 | 355 | 355 | 1,000 | 845.24 |
| 1984-05-16 | 355 | 355 | 355 | 355 | 2,000 | 845.24 |
| 1984-05-11 | 360 | 360 | 360 | 360 | 2,000 | 857.14 |
| 1984-04-18 | 349 | 349 | 349 | 349 | 1,000 | 830.95 |
| 1984-04-13 | 349 | 349 | 349 | 349 | 2,000 | 830.95 |
| 1984-04-12 | 356 | 356 | 356 | 356 | 1,000 | 847.62 |
| 1984-04-07 | 365 | 365 | 356 | 356 | 2,000 | 847.62 |
| 1984-04-05 | 370 | 370 | 368 | 368 | 2,000 | 876.19 |
| 1984-04-04 | 371 | 371 | 371 | 371 | 2,000 | 883.33 |
| 1984-04-03 | 370 | 371 | 370 | 371 | 6,000 | 883.33 |
| 1984-04-02 | 366 | 373 | 366 | 373 | 4,000 | 888.10 |
| 1984-03-31 | 361 | 361 | 361 | 361 | 1,000 | 859.52 |
| 1984-03-30 | 346 | 356 | 346 | 356 | 10,000 | 847.62 |
| 1984-03-29 | 348 | 348 | 348 | 348 | 4,000 | 828.57 |
| 1984-03-26 | 350 | 350 | 350 | 350 | 1,000 | 833.33 |
| 1984-03-21 | 355 | 355 | 355 | 355 | 1,000 | 845.24 |
| 1984-03-08 | 356 | 356 | 356 | 356 | 2,000 | 847.62 |
| 1984-03-03 | 351 | 351 | 351 | 351 | 2,000 | 835.71 |
| 1984-03-01 | 340 | 345 | 340 | 345 | 2,000 | 821.43 |
| 1984-02-23 | 331 | 331 | 331 | 331 | 2,000 | 788.10 |
| 1984-02-22 | 331 | 331 | 331 | 331 | 2,000 | 788.10 |
| 1984-02-18 | 330 | 330 | 330 | 330 | 2,000 | 785.71 |
| 1984-02-17 | 329 | 330 | 329 | 330 | 2,000 | 785.71 |
| 1984-02-16 | 330 | 330 | 330 | 330 | 1,000 | 785.71 |
| 1984-02-08 | 326 | 326 | 326 | 326 | 1,000 | 776.19 |
| 1984-02-07 | 335 | 335 | 325 | 325 | 9,000 | 773.81 |
| 1984-02-06 | 325 | 325 | 325 | 325 | 1,000 | 773.81 |
| 1984-02-04 | 335 | 335 | 330 | 330 | 5,000 | 785.71 |
| 1984-02-03 | 335 | 335 | 335 | 335 | 3,000 | 797.62 |
| 1984-01-27 | 354 | 354 | 350 | 350 | 2,000 | 833.33 |
| 1984-01-26 | 342 | 350 | 342 | 350 | 4,000 | 833.33 |
| 1984-01-20 | 338 | 338 | 330 | 330 | 2,000 | 785.71 |
| 1984-01-19 | 338 | 338 | 338 | 338 | 5,000 | 804.76 |
| 1984-01-13 | 345 | 345 | 345 | 345 | 2,000 | 821.43 |
| 1984-01-11 | 344 | 344 | 343 | 343 | 2,000 | 816.67 |
| 1984-01-10 | 344 | 344 | 344 | 344 | 2,000 | 819.05 |
| 1984-01-06 | 353 | 353 | 353 | 353 | 1,000 | 840.48 |
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
