2573 北海道コカ・コーラボトリング(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 439 | 439 | 439 | 439 | 1,000 | 1,097.50 |
| 1985-12-26 | 440 | 440 | 440 | 440 | 4,000 | 1,100 |
| 1985-12-24 | 450 | 450 | 449 | 450 | 3,000 | 1,125 |
| 1985-12-23 | 459 | 459 | 458 | 458 | 2,000 | 1,145 |
| 1985-12-21 | 460 | 460 | 460 | 460 | 3,000 | 1,150 |
| 1985-12-20 | 459 | 459 | 459 | 459 | 4,000 | 1,147.50 |
| 1985-12-18 | 460 | 460 | 460 | 460 | 3,000 | 1,150 |
| 1985-12-17 | 463 | 463 | 463 | 463 | 4,000 | 1,157.50 |
| 1985-12-16 | 465 | 468 | 465 | 465 | 8,000 | 1,162.50 |
| 1985-12-13 | 462 | 465 | 462 | 465 | 12,000 | 1,162.50 |
| 1985-12-12 | 461 | 461 | 461 | 461 | 2,000 | 1,152.50 |
| 1985-12-11 | 455 | 462 | 455 | 462 | 4,000 | 1,155 |
| 1985-12-10 | 456 | 462 | 456 | 462 | 5,000 | 1,155 |
| 1985-12-09 | 450 | 455 | 450 | 455 | 6,000 | 1,137.50 |
| 1985-12-07 | 440 | 450 | 440 | 450 | 4,000 | 1,125 |
| 1985-12-05 | 435 | 435 | 435 | 435 | 1,000 | 1,087.50 |
| 1985-12-04 | 427 | 429 | 427 | 429 | 3,000 | 1,072.50 |
| 1985-12-03 | 425 | 425 | 425 | 425 | 6,000 | 1,062.50 |
| 1985-12-02 | 425 | 425 | 425 | 425 | 3,000 | 1,062.50 |
| 1985-11-30 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 1985-11-27 | 425 | 425 | 425 | 425 | 3,000 | 1,062.50 |
| 1985-11-21 | 425 | 425 | 425 | 425 | 4,000 | 1,062.50 |
| 1985-11-20 | 425 | 425 | 425 | 425 | 1,000 | 1,062.50 |
| 1985-11-19 | 425 | 425 | 425 | 425 | 3,000 | 1,062.50 |
| 1985-11-18 | 423 | 425 | 423 | 425 | 3,000 | 1,062.50 |
| 1985-11-12 | 425 | 425 | 425 | 425 | 4,000 | 1,062.50 |
| 1985-11-11 | 425 | 425 | 425 | 425 | 1,000 | 1,062.50 |
| 1985-11-06 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 1985-11-05 | 425 | 425 | 425 | 425 | 1,000 | 1,062.50 |
| 1985-11-02 | 425 | 426 | 425 | 426 | 2,000 | 1,065 |
| 1985-10-31 | 425 | 425 | 425 | 425 | 5,000 | 1,062.50 |
| 1985-10-25 | 425 | 425 | 425 | 425 | 1,000 | 1,062.50 |
| 1985-10-23 | 425 | 425 | 425 | 425 | 1,000 | 1,062.50 |
| 1985-10-21 | 430 | 430 | 430 | 430 | 4,000 | 1,075 |
| 1985-10-18 | 430 | 430 | 430 | 430 | 3,000 | 1,075 |
| 1985-10-17 | 421 | 421 | 421 | 421 | 1,000 | 1,052.50 |
| 1985-10-16 | 425 | 425 | 420 | 420 | 5,000 | 1,050 |
| 1985-10-14 | 430 | 430 | 425 | 425 | 5,000 | 1,062.50 |
| 1985-10-09 | 427 | 427 | 425 | 425 | 8,000 | 1,062.50 |
| 1985-10-08 | 430 | 430 | 430 | 430 | 3,000 | 1,075 |
| 1985-10-07 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 1985-10-01 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 1985-09-21 | 428 | 428 | 428 | 428 | 1,000 | 1,070 |
| 1985-09-12 | 429 | 429 | 429 | 429 | 2,000 | 1,072.50 |
| 1985-09-10 | 428 | 428 | 427 | 427 | 4,000 | 1,067.50 |
| 1985-09-05 | 427 | 427 | 427 | 427 | 1,000 | 1,067.50 |
| 1985-09-04 | 440 | 440 | 425 | 425 | 18,000 | 1,062.50 |
| 1985-09-03 | 440 | 440 | 440 | 440 | 4,000 | 1,100 |
| 1985-09-02 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 1985-08-09 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 1985-08-07 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 1985-08-06 | 455 | 455 | 455 | 455 | 1,000 | 1,137.50 |
| 1985-08-05 | 460 | 460 | 460 | 460 | 5,000 | 1,150 |
| 1985-08-01 | 451 | 451 | 451 | 451 | 1,000 | 1,127.50 |
| 1985-07-24 | 460 | 460 | 460 | 460 | 2,000 | 1,150 |
| 1985-07-23 | 460 | 460 | 460 | 460 | 2,000 | 1,150 |
| 1985-07-11 | 495 | 510 | 495 | 510 | 50,000 | 1,275 |
| 1985-07-10 | 475 | 495 | 475 | 495 | 5,000 | 1,237.50 |
| 1985-07-09 | 475 | 475 | 475 | 475 | 8,000 | 1,187.50 |
| 1985-07-08 | 471 | 475 | 466 | 475 | 24,000 | 1,187.50 |
| 1985-07-06 | 457 | 461 | 457 | 461 | 4,000 | 1,152.50 |
| 1985-07-05 | 452 | 452 | 452 | 452 | 2,000 | 1,130 |
| 1985-07-04 | 441 | 441 | 441 | 441 | 3,000 | 1,102.50 |
| 1985-07-03 | 450 | 450 | 445 | 445 | 3,000 | 1,112.50 |
| 1985-07-02 | 454 | 454 | 453 | 453 | 3,000 | 1,132.50 |
| 1985-06-28 | 451 | 451 | 451 | 451 | 1,000 | 1,127.50 |
| 1985-06-27 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 1985-06-26 | 460 | 460 | 431 | 440 | 43,000 | 1,100 |
| 1985-06-25 | 460 | 460 | 460 | 460 | 26,000 | 1,150 |
| 1985-06-17 | 510 | 519 | 509 | 515 | 49,000 | 1,287.50 |
| 1985-06-15 | 490 | 505 | 490 | 505 | 37,000 | 1,262.50 |
| 1985-06-14 | 485 | 485 | 485 | 485 | 11,000 | 1,212.50 |
| 1985-06-13 | 470 | 480 | 470 | 480 | 15,000 | 1,200 |
| 1985-06-12 | 450 | 460 | 450 | 460 | 10,000 | 1,150 |
| 1985-06-11 | 441 | 441 | 435 | 440 | 26,000 | 1,100 |
| 1985-06-10 | 446 | 446 | 440 | 440 | 24,000 | 1,100 |
| 1985-06-07 | 446 | 446 | 446 | 446 | 39,000 | 1,115 |
| 1985-06-06 | 412 | 416 | 412 | 416 | 41,000 | 1,040 |
| 1985-06-05 | 413 | 415 | 412 | 415 | 19,000 | 1,037.50 |
| 1985-06-04 | 411 | 411 | 411 | 411 | 2,000 | 1,027.50 |
| 1985-05-29 | 413 | 413 | 410 | 410 | 3,000 | 1,025 |
| 1985-05-27 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 1985-05-25 | 411 | 411 | 411 | 411 | 1,000 | 1,027.50 |
| 1985-05-21 | 409 | 410 | 409 | 410 | 2,000 | 1,025 |
| 1985-05-18 | 410 | 410 | 410 | 410 | 5,000 | 1,025 |
| 1985-05-17 | 412 | 412 | 411 | 412 | 5,000 | 1,030 |
| 1985-05-16 | 410 | 410 | 410 | 410 | 5,000 | 1,025 |
| 1985-05-13 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 1985-05-09 | 420 | 420 | 416 | 416 | 6,000 | 1,040 |
| 1985-05-08 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 1985-05-07 | 416 | 416 | 416 | 416 | 10,000 | 1,040 |
| 1985-05-02 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 1985-05-01 | 405 | 405 | 385 | 385 | 13,000 | 962.50 |
| 1985-04-20 | 415 | 415 | 415 | 415 | 4,000 | 1,037.50 |
| 1985-04-18 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 1985-04-17 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 1985-04-16 | 415 | 415 | 415 | 415 | 3,000 | 1,037.50 |
| 1985-04-15 | 416 | 416 | 416 | 416 | 30,000 | 1,040 |
| 1985-04-12 | 415 | 415 | 414 | 415 | 9,000 | 1,037.50 |
| 1985-04-05 | 445 | 445 | 445 | 445 | 10,000 | 1,112.50 |
| 1985-04-01 | 445 | 445 | 445 | 445 | 2,000 | 1,112.50 |
| 1985-03-30 | 447 | 447 | 447 | 447 | 9,000 | 1,117.50 |
| 1985-03-25 | 449 | 449 | 449 | 449 | 25,000 | 1,122.50 |
| 1985-03-11 | 452 | 452 | 452 | 452 | 57,000 | 1,130 |
| 1985-03-07 | 452 | 452 | 452 | 452 | 1,000 | 1,130 |
| 1985-03-02 | 453 | 453 | 453 | 453 | 7,000 | 1,132.50 |
| 1985-02-28 | 452 | 452 | 452 | 452 | 2,000 | 1,130 |
| 1985-02-26 | 450 | 453 | 450 | 453 | 12,000 | 1,132.50 |
| 1985-02-25 | 452 | 452 | 452 | 452 | 3,000 | 1,130 |
| 1985-02-23 | 460 | 460 | 451 | 453 | 11,000 | 1,132.50 |
| 1985-02-22 | 450 | 455 | 450 | 455 | 33,000 | 1,137.50 |
| 1985-02-21 | 444 | 450 | 443 | 445 | 217,000 | 1,112.50 |
| 1985-02-19 | 449 | 449 | 449 | 449 | 1,000 | 1,122.50 |
| 1985-02-18 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1985-02-15 | 455 | 455 | 455 | 455 | 3,000 | 1,137.50 |
| 1985-02-14 | 450 | 450 | 450 | 450 | 18,000 | 1,125 |
| 1985-02-13 | 440 | 440 | 440 | 440 | 2,000 | 1,100 |
| 1985-02-08 | 450 | 450 | 450 | 450 | 34,000 | 1,125 |
| 1985-02-07 | 440 | 450 | 440 | 450 | 17,000 | 1,125 |
| 1985-02-06 | 450 | 450 | 450 | 450 | 20,000 | 1,125 |
| 1985-02-05 | 450 | 450 | 450 | 450 | 6,000 | 1,125 |
| 1985-02-01 | 440 | 450 | 440 | 450 | 34,000 | 1,125 |
| 1985-01-31 | 440 | 450 | 440 | 450 | 22,000 | 1,125 |
| 1985-01-28 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1985-01-26 | 456 | 457 | 450 | 450 | 9,000 | 1,125 |
| 1985-01-25 | 450 | 455 | 448 | 454 | 20,000 | 1,135 |
| 1985-01-22 | 459 | 465 | 459 | 465 | 13,000 | 1,162.50 |
| 1985-01-19 | 470 | 474 | 469 | 474 | 10,000 | 1,185 |
| 1985-01-18 | 475 | 475 | 473 | 475 | 13,000 | 1,187.50 |
| 1985-01-17 | 480 | 490 | 480 | 490 | 19,000 | 1,225 |
| 1985-01-16 | 498 | 498 | 480 | 490 | 33,000 | 1,225 |
| 1985-01-14 | 500 | 500 | 480 | 494 | 47,000 | 1,235 |
| 1985-01-11 | 500 | 500 | 499 | 500 | 126,000 | 1,250 |
| 1985-01-10 | 489 | 520 | 484 | 510 | 188,000 | 1,275 |
| 1985-01-09 | 445 | 495 | 445 | 494 | 170,000 | 1,235 |
| 1985-01-08 | 430 | 450 | 430 | 450 | 44,000 | 1,125 |
| 1985-01-07 | 430 | 430 | 430 | 430 | 3,000 | 1,075 |
| 1985-01-05 | 430 | 430 | 429 | 430 | 18,000 | 1,075 |
| 1985-01-04 | 430 | 430 | 430 | 430 | 12,000 | 1,075 |
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
