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
1985-12-274394394394391,0001,097.50
1985-12-264404404404404,0001,100
1985-12-244504504494503,0001,125
1985-12-234594594584582,0001,145
1985-12-214604604604603,0001,150
1985-12-204594594594594,0001,147.50
1985-12-184604604604603,0001,150
1985-12-174634634634634,0001,157.50
1985-12-164654684654658,0001,162.50
1985-12-1346246546246512,0001,162.50
1985-12-124614614614612,0001,152.50
1985-12-114554624554624,0001,155
1985-12-104564624564625,0001,155
1985-12-094504554504556,0001,137.50
1985-12-074404504404504,0001,125
1985-12-054354354354351,0001,087.50
1985-12-044274294274293,0001,072.50
1985-12-034254254254256,0001,062.50
1985-12-024254254254253,0001,062.50
1985-11-304204204204201,0001,050
1985-11-274254254254253,0001,062.50
1985-11-214254254254254,0001,062.50
1985-11-204254254254251,0001,062.50
1985-11-194254254254253,0001,062.50
1985-11-184234254234253,0001,062.50
1985-11-124254254254254,0001,062.50
1985-11-114254254254251,0001,062.50
1985-11-064304304304301,0001,075
1985-11-054254254254251,0001,062.50
1985-11-024254264254262,0001,065
1985-10-314254254254255,0001,062.50
1985-10-254254254254251,0001,062.50
1985-10-234254254254251,0001,062.50
1985-10-214304304304304,0001,075
1985-10-184304304304303,0001,075
1985-10-174214214214211,0001,052.50
1985-10-164254254204205,0001,050
1985-10-144304304254255,0001,062.50
1985-10-094274274254258,0001,062.50
1985-10-084304304304303,0001,075
1985-10-074304304304302,0001,075
1985-10-014304304304301,0001,075
1985-09-214284284284281,0001,070
1985-09-124294294294292,0001,072.50
1985-09-104284284274274,0001,067.50
1985-09-054274274274271,0001,067.50
1985-09-0444044042542518,0001,062.50
1985-09-034404404404404,0001,100
1985-09-024404404404401,0001,100
1985-08-094504504504503,0001,125
1985-08-074504504504502,0001,125
1985-08-064554554554551,0001,137.50
1985-08-054604604604605,0001,150
1985-08-014514514514511,0001,127.50
1985-07-244604604604602,0001,150
1985-07-234604604604602,0001,150
1985-07-1149551049551050,0001,275
1985-07-104754954754955,0001,237.50
1985-07-094754754754758,0001,187.50
1985-07-0847147546647524,0001,187.50
1985-07-064574614574614,0001,152.50
1985-07-054524524524522,0001,130
1985-07-044414414414413,0001,102.50
1985-07-034504504454453,0001,112.50
1985-07-024544544534533,0001,132.50
1985-06-284514514514511,0001,127.50
1985-06-274504504504502,0001,125
1985-06-2646046043144043,0001,100
1985-06-2546046046046026,0001,150
1985-06-1751051950951549,0001,287.50
1985-06-1549050549050537,0001,262.50
1985-06-1448548548548511,0001,212.50
1985-06-1347048047048015,0001,200
1985-06-1245046045046010,0001,150
1985-06-1144144143544026,0001,100
1985-06-1044644644044024,0001,100
1985-06-0744644644644639,0001,115
1985-06-0641241641241641,0001,040
1985-06-0541341541241519,0001,037.50
1985-06-044114114114112,0001,027.50
1985-05-294134134104103,0001,025
1985-05-274154154154151,0001,037.50
1985-05-254114114114111,0001,027.50
1985-05-214094104094102,0001,025
1985-05-184104104104105,0001,025
1985-05-174124124114125,0001,030
1985-05-164104104104105,0001,025
1985-05-134104104104101,0001,025
1985-05-094204204164166,0001,040
1985-05-084204204204201,0001,050
1985-05-0741641641641610,0001,040
1985-05-023903903903901,000975
1985-05-0140540538538513,000962.50
1985-04-204154154154154,0001,037.50
1985-04-184154154154151,0001,037.50
1985-04-174154154154151,0001,037.50
1985-04-164154154154153,0001,037.50
1985-04-1541641641641630,0001,040
1985-04-124154154144159,0001,037.50
1985-04-0544544544544510,0001,112.50
1985-04-014454454454452,0001,112.50
1985-03-304474474474479,0001,117.50
1985-03-2544944944944925,0001,122.50
1985-03-1145245245245257,0001,130
1985-03-074524524524521,0001,130
1985-03-024534534534537,0001,132.50
1985-02-284524524524522,0001,130
1985-02-2645045345045312,0001,132.50
1985-02-254524524524523,0001,130
1985-02-2346046045145311,0001,132.50
1985-02-2245045545045533,0001,137.50
1985-02-21444450443445217,0001,112.50
1985-02-194494494494491,0001,122.50
1985-02-184504504504501,0001,125
1985-02-154554554554553,0001,137.50
1985-02-1445045045045018,0001,125
1985-02-134404404404402,0001,100
1985-02-0845045045045034,0001,125
1985-02-0744045044045017,0001,125
1985-02-0645045045045020,0001,125
1985-02-054504504504506,0001,125
1985-02-0144045044045034,0001,125
1985-01-3144045044045022,0001,125
1985-01-284504504504501,0001,125
1985-01-264564574504509,0001,125
1985-01-2545045544845420,0001,135
1985-01-2245946545946513,0001,162.50
1985-01-1947047446947410,0001,185
1985-01-1847547547347513,0001,187.50
1985-01-1748049048049019,0001,225
1985-01-1649849848049033,0001,225
1985-01-1450050048049447,0001,235
1985-01-11500500499500126,0001,250
1985-01-10489520484510188,0001,275
1985-01-09445495445494170,0001,235
1985-01-0843045043045044,0001,125
1985-01-074304304304303,0001,075
1985-01-0543043042943018,0001,075
1985-01-0443043043043012,0001,075

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