2573 北海道コカ・コーラボトリング(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-24 | 539 | 540 | 539 | 540 | 3,000 | 1,350 |
| 1986-12-23 | 540 | 550 | 540 | 550 | 2,000 | 1,375 |
| 1986-12-19 | 560 | 560 | 550 | 560 | 9,000 | 1,400 |
| 1986-12-18 | 559 | 560 | 555 | 559 | 8,000 | 1,397.50 |
| 1986-12-17 | 554 | 555 | 550 | 550 | 8,000 | 1,375 |
| 1986-12-16 | 550 | 554 | 550 | 550 | 12,000 | 1,375 |
| 1986-12-15 | 549 | 549 | 549 | 549 | 5,000 | 1,372.50 |
| 1986-12-12 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 1986-12-11 | 540 | 540 | 540 | 540 | 4,000 | 1,350 |
| 1986-12-10 | 549 | 549 | 540 | 540 | 3,000 | 1,350 |
| 1986-12-09 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 1986-12-08 | 549 | 549 | 549 | 549 | 1,000 | 1,372.50 |
| 1986-12-06 | 549 | 549 | 549 | 549 | 4,000 | 1,372.50 |
| 1986-12-05 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 1986-12-04 | 550 | 554 | 550 | 554 | 8,000 | 1,385 |
| 1986-12-03 | 540 | 549 | 540 | 540 | 5,000 | 1,350 |
| 1986-12-02 | 546 | 546 | 546 | 546 | 3,000 | 1,365 |
| 1986-11-28 | 511 | 511 | 511 | 511 | 4,000 | 1,277.50 |
| 1986-11-25 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1986-11-19 | 520 | 520 | 500 | 500 | 46,000 | 1,250 |
| 1986-11-18 | 512 | 530 | 512 | 530 | 4,000 | 1,325 |
| 1986-11-14 | 502 | 502 | 502 | 502 | 2,000 | 1,255 |
| 1986-11-10 | 495 | 495 | 495 | 495 | 1,000 | 1,237.50 |
| 1986-11-05 | 505 | 505 | 505 | 505 | 4,000 | 1,262.50 |
| 1986-11-01 | 510 | 510 | 505 | 505 | 2,000 | 1,262.50 |
| 1986-10-31 | 502 | 505 | 502 | 505 | 4,000 | 1,262.50 |
| 1986-10-29 | 491 | 499 | 491 | 499 | 3,000 | 1,247.50 |
| 1986-10-27 | 491 | 491 | 491 | 491 | 1,000 | 1,227.50 |
| 1986-10-24 | 490 | 490 | 490 | 490 | 4,000 | 1,225 |
| 1986-10-22 | 499 | 499 | 499 | 499 | 1,000 | 1,247.50 |
| 1986-10-21 | 499 | 500 | 499 | 500 | 2,000 | 1,250 |
| 1986-10-20 | 490 | 490 | 490 | 490 | 2,000 | 1,225 |
| 1986-10-17 | 492 | 492 | 492 | 492 | 1,000 | 1,230 |
| 1986-10-09 | 491 | 491 | 491 | 491 | 2,000 | 1,227.50 |
| 1986-09-30 | 491 | 491 | 491 | 491 | 2,000 | 1,227.50 |
| 1986-09-29 | 490 | 490 | 490 | 490 | 2,000 | 1,225 |
| 1986-09-26 | 500 | 501 | 490 | 490 | 16,000 | 1,225 |
| 1986-09-19 | 501 | 501 | 501 | 501 | 3,000 | 1,252.50 |
| 1986-09-18 | 502 | 502 | 501 | 501 | 3,000 | 1,252.50 |
| 1986-09-17 | 510 | 510 | 501 | 501 | 3,000 | 1,252.50 |
| 1986-09-16 | 510 | 510 | 510 | 510 | 5,000 | 1,275 |
| 1986-09-12 | 510 | 510 | 510 | 510 | 6,000 | 1,275 |
| 1986-09-11 | 520 | 520 | 510 | 510 | 8,000 | 1,275 |
| 1986-09-10 | 526 | 526 | 520 | 520 | 9,000 | 1,300 |
| 1986-09-09 | 525 | 525 | 525 | 525 | 5,000 | 1,312.50 |
| 1986-09-08 | 540 | 540 | 531 | 531 | 12,000 | 1,327.50 |
| 1986-09-06 | 544 | 544 | 540 | 540 | 7,000 | 1,350 |
| 1986-09-05 | 551 | 551 | 549 | 550 | 7,000 | 1,375 |
| 1986-09-04 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 1986-09-03 | 560 | 560 | 550 | 550 | 5,000 | 1,375 |
| 1986-09-02 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 1986-09-01 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 1986-08-30 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 1986-08-28 | 540 | 540 | 540 | 540 | 4,000 | 1,350 |
| 1986-08-27 | 541 | 541 | 540 | 540 | 4,000 | 1,350 |
| 1986-08-26 | 540 | 540 | 540 | 540 | 4,000 | 1,350 |
| 1986-08-25 | 566 | 567 | 566 | 567 | 2,000 | 1,417.50 |
| 1986-08-22 | 570 | 570 | 568 | 568 | 10,000 | 1,420 |
| 1986-08-21 | 568 | 570 | 568 | 570 | 12,000 | 1,425 |
| 1986-08-20 | 572 | 572 | 568 | 568 | 14,000 | 1,420 |
| 1986-08-19 | 568 | 568 | 568 | 568 | 2,000 | 1,420 |
| 1986-08-18 | 568 | 568 | 568 | 568 | 3,000 | 1,420 |
| 1986-08-12 | 571 | 571 | 571 | 571 | 1,000 | 1,427.50 |
| 1986-08-08 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 1986-08-07 | 580 | 580 | 575 | 575 | 3,000 | 1,437.50 |
| 1986-08-06 | 575 | 585 | 575 | 585 | 9,000 | 1,462.50 |
| 1986-08-05 | 576 | 576 | 576 | 576 | 6,000 | 1,440 |
| 1986-08-04 | 570 | 580 | 570 | 580 | 4,000 | 1,450 |
| 1986-08-02 | 580 | 580 | 580 | 580 | 11,000 | 1,450 |
| 1986-08-01 | 580 | 580 | 580 | 580 | 18,000 | 1,450 |
| 1986-07-31 | 590 | 590 | 590 | 590 | 3,000 | 1,475 |
| 1986-07-29 | 624 | 624 | 595 | 609 | 10,000 | 1,522.50 |
| 1986-07-28 | 630 | 630 | 620 | 622 | 8,000 | 1,555 |
| 1986-07-26 | 631 | 631 | 630 | 630 | 5,000 | 1,575 |
| 1986-07-25 | 634 | 634 | 630 | 630 | 3,000 | 1,575 |
| 1986-07-24 | 629 | 635 | 629 | 635 | 6,000 | 1,587.50 |
| 1986-07-23 | 630 | 630 | 630 | 630 | 7,000 | 1,575 |
| 1986-07-22 | 635 | 635 | 630 | 630 | 7,000 | 1,575 |
| 1986-07-21 | 650 | 650 | 635 | 635 | 11,000 | 1,587.50 |
| 1986-07-19 | 634 | 635 | 634 | 635 | 13,000 | 1,587.50 |
| 1986-07-18 | 631 | 635 | 630 | 632 | 10,000 | 1,580 |
| 1986-07-17 | 600 | 600 | 600 | 600 | 3,000 | 1,500 |
| 1986-07-16 | 596 | 600 | 590 | 590 | 28,000 | 1,475 |
| 1986-07-15 | 615 | 615 | 590 | 590 | 42,000 | 1,475 |
| 1986-07-14 | 620 | 620 | 610 | 620 | 22,000 | 1,550 |
| 1986-07-11 | 620 | 630 | 615 | 615 | 24,000 | 1,537.50 |
| 1986-07-10 | 630 | 630 | 615 | 620 | 7,000 | 1,550 |
| 1986-07-09 | 620 | 620 | 620 | 620 | 2,000 | 1,550 |
| 1986-07-08 | 624 | 624 | 615 | 617 | 8,000 | 1,542.50 |
| 1986-07-07 | 620 | 620 | 620 | 620 | 2,000 | 1,550 |
| 1986-07-05 | 619 | 620 | 615 | 615 | 7,000 | 1,537.50 |
| 1986-07-04 | 619 | 619 | 619 | 619 | 2,000 | 1,547.50 |
| 1986-07-03 | 620 | 620 | 615 | 620 | 15,000 | 1,550 |
| 1986-07-02 | 619 | 620 | 610 | 620 | 11,000 | 1,550 |
| 1986-07-01 | 625 | 625 | 619 | 619 | 14,000 | 1,547.50 |
| 1986-06-30 | 620 | 625 | 620 | 625 | 7,000 | 1,562.50 |
| 1986-06-28 | 619 | 619 | 615 | 615 | 4,000 | 1,537.50 |
| 1986-06-27 | 620 | 625 | 610 | 610 | 21,000 | 1,525 |
| 1986-06-26 | 625 | 626 | 620 | 620 | 8,000 | 1,550 |
| 1986-06-25 | 625 | 625 | 625 | 625 | 7,000 | 1,562.50 |
| 1986-06-24 | 625 | 630 | 610 | 615 | 26,000 | 1,537.50 |
| 1986-06-23 | 618 | 630 | 618 | 630 | 12,000 | 1,575 |
| 1986-06-21 | 620 | 620 | 606 | 606 | 23,000 | 1,515 |
| 1986-06-20 | 625 | 630 | 620 | 621 | 19,000 | 1,552.50 |
| 1986-06-19 | 628 | 632 | 625 | 625 | 17,000 | 1,562.50 |
| 1986-06-18 | 628 | 628 | 620 | 628 | 31,000 | 1,570 |
| 1986-06-17 | 626 | 638 | 620 | 620 | 38,000 | 1,550 |
| 1986-06-16 | 620 | 620 | 618 | 620 | 23,000 | 1,550 |
| 1986-06-13 | 615 | 615 | 610 | 615 | 26,000 | 1,537.50 |
| 1986-06-12 | 596 | 610 | 596 | 610 | 61,000 | 1,525 |
| 1986-06-11 | 593 | 593 | 591 | 592 | 17,000 | 1,480 |
| 1986-06-09 | 600 | 600 | 591 | 591 | 4,000 | 1,477.50 |
| 1986-06-05 | 595 | 600 | 595 | 598 | 7,000 | 1,495 |
| 1986-06-04 | 599 | 599 | 599 | 599 | 1,000 | 1,497.50 |
| 1986-06-02 | 600 | 600 | 599 | 599 | 7,000 | 1,497.50 |
| 1986-05-30 | 598 | 599 | 590 | 590 | 11,000 | 1,475 |
| 1986-05-29 | 598 | 598 | 590 | 590 | 7,000 | 1,475 |
| 1986-05-28 | 581 | 581 | 580 | 580 | 11,000 | 1,450 |
| 1986-05-27 | 577 | 577 | 577 | 577 | 11,000 | 1,442.50 |
| 1986-05-26 | 575 | 576 | 575 | 576 | 5,000 | 1,440 |
| 1986-05-23 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 1986-05-22 | 594 | 600 | 594 | 600 | 7,000 | 1,500 |
| 1986-05-21 | 599 | 604 | 599 | 604 | 23,000 | 1,510 |
| 1986-05-20 | 567 | 609 | 567 | 609 | 28,000 | 1,522.50 |
| 1986-05-19 | 561 | 561 | 561 | 561 | 1,000 | 1,402.50 |
| 1986-05-17 | 571 | 571 | 561 | 561 | 5,000 | 1,402.50 |
| 1986-05-16 | 571 | 571 | 571 | 571 | 2,000 | 1,427.50 |
| 1986-05-14 | 600 | 600 | 570 | 570 | 12,000 | 1,425 |
| 1986-05-13 | 601 | 601 | 595 | 595 | 9,000 | 1,487.50 |
| 1986-05-12 | 600 | 620 | 600 | 600 | 57,000 | 1,500 |
| 1986-05-09 | 560 | 595 | 560 | 595 | 36,000 | 1,487.50 |
| 1986-05-08 | 565 | 565 | 555 | 565 | 12,000 | 1,412.50 |
| 1986-05-02 | 545 | 545 | 545 | 545 | 12,000 | 1,362.50 |
| 1986-05-01 | 560 | 565 | 560 | 565 | 8,000 | 1,412.50 |
| 1986-04-30 | 560 | 560 | 560 | 560 | 6,000 | 1,400 |
| 1986-04-28 | 565 | 565 | 560 | 560 | 3,000 | 1,400 |
| 1986-04-26 | 570 | 570 | 560 | 560 | 8,000 | 1,400 |
| 1986-04-25 | 551 | 570 | 551 | 570 | 7,000 | 1,425 |
| 1986-04-22 | 570 | 570 | 551 | 551 | 3,000 | 1,377.50 |
| 1986-04-21 | 579 | 579 | 579 | 579 | 5,000 | 1,447.50 |
| 1986-04-18 | 598 | 598 | 593 | 595 | 11,000 | 1,487.50 |
| 1986-04-17 | 579 | 594 | 579 | 594 | 64,000 | 1,485 |
| 1986-04-16 | 550 | 580 | 550 | 580 | 48,000 | 1,450 |
| 1986-04-15 | 540 | 550 | 540 | 550 | 17,000 | 1,375 |
| 1986-04-14 | 540 | 540 | 540 | 540 | 10,000 | 1,350 |
| 1986-04-11 | 535 | 540 | 530 | 530 | 7,000 | 1,325 |
| 1986-04-10 | 530 | 530 | 530 | 530 | 8,000 | 1,325 |
| 1986-04-09 | 540 | 540 | 540 | 540 | 4,000 | 1,350 |
| 1986-04-08 | 520 | 520 | 520 | 520 | 3,000 | 1,300 |
| 1986-04-07 | 523 | 523 | 520 | 520 | 8,000 | 1,300 |
| 1986-04-05 | 540 | 540 | 525 | 525 | 8,000 | 1,312.50 |
| 1986-04-04 | 526 | 550 | 526 | 550 | 5,000 | 1,375 |
| 1986-04-03 | 529 | 529 | 520 | 520 | 11,000 | 1,300 |
| 1986-04-02 | 540 | 545 | 530 | 530 | 17,000 | 1,325 |
| 1986-04-01 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 1986-03-31 | 547 | 547 | 540 | 541 | 6,000 | 1,352.50 |
| 1986-03-29 | 547 | 547 | 547 | 547 | 2,000 | 1,367.50 |
| 1986-03-28 | 537 | 547 | 537 | 547 | 2,000 | 1,367.50 |
| 1986-03-27 | 535 | 535 | 535 | 535 | 4,000 | 1,337.50 |
| 1986-03-26 | 530 | 530 | 530 | 530 | 7,000 | 1,325 |
| 1986-03-24 | 560 | 560 | 560 | 560 | 9,000 | 1,400 |
| 1986-03-22 | 539 | 540 | 535 | 540 | 4,000 | 1,350 |
| 1986-03-20 | 549 | 549 | 540 | 540 | 4,000 | 1,350 |
| 1986-03-19 | 549 | 549 | 549 | 549 | 6,000 | 1,372.50 |
| 1986-03-18 | 570 | 571 | 570 | 571 | 51,000 | 1,427.50 |
| 1986-03-17 | 569 | 575 | 569 | 571 | 101,000 | 1,427.50 |
| 1986-03-15 | 550 | 570 | 550 | 570 | 27,000 | 1,425 |
| 1986-03-14 | 559 | 560 | 555 | 560 | 48,000 | 1,400 |
| 1986-03-13 | 560 | 560 | 540 | 560 | 113,000 | 1,400 |
| 1986-03-12 | 527 | 560 | 517 | 560 | 188,000 | 1,400 |
| 1986-03-11 | 509 | 523 | 500 | 523 | 144,000 | 1,307.50 |
| 1986-03-10 | 496 | 509 | 485 | 509 | 53,000 | 1,272.50 |
| 1986-03-07 | 488 | 499 | 488 | 499 | 25,000 | 1,247.50 |
| 1986-03-06 | 486 | 495 | 486 | 495 | 12,000 | 1,237.50 |
| 1986-03-05 | 494 | 494 | 481 | 484 | 11,000 | 1,210 |
| 1986-03-04 | 495 | 495 | 491 | 494 | 15,000 | 1,235 |
| 1986-03-03 | 489 | 498 | 489 | 494 | 14,000 | 1,235 |
| 1986-03-01 | 489 | 495 | 488 | 489 | 17,000 | 1,222.50 |
| 1986-02-28 | 500 | 500 | 490 | 490 | 7,000 | 1,225 |
| 1986-02-27 | 475 | 509 | 475 | 509 | 74,000 | 1,272.50 |
| 1986-02-26 | 471 | 471 | 469 | 471 | 17,000 | 1,177.50 |
| 1986-02-25 | 471 | 471 | 471 | 471 | 1,000 | 1,177.50 |
| 1986-02-24 | 473 | 473 | 470 | 470 | 8,000 | 1,175 |
| 1986-02-22 | 468 | 468 | 468 | 468 | 2,000 | 1,170 |
| 1986-02-21 | 460 | 460 | 460 | 460 | 13,000 | 1,150 |
| 1986-02-20 | 455 | 458 | 450 | 450 | 14,000 | 1,125 |
| 1986-02-19 | 457 | 460 | 450 | 450 | 20,000 | 1,125 |
| 1986-02-18 | 452 | 452 | 452 | 452 | 3,000 | 1,130 |
| 1986-02-17 | 450 | 450 | 450 | 450 | 8,000 | 1,125 |
| 1986-02-14 | 443 | 450 | 443 | 450 | 3,000 | 1,125 |
| 1986-02-12 | 437 | 437 | 437 | 437 | 1,000 | 1,092.50 |
| 1986-02-07 | 434 | 434 | 434 | 434 | 1,000 | 1,085 |
| 1986-02-06 | 433 | 433 | 433 | 433 | 4,000 | 1,082.50 |
| 1986-02-05 | 433 | 433 | 433 | 433 | 1,000 | 1,082.50 |
| 1986-02-04 | 431 | 431 | 431 | 431 | 3,000 | 1,077.50 |
| 1986-02-03 | 430 | 430 | 428 | 428 | 4,000 | 1,070 |
| 1986-01-20 | 430 | 430 | 430 | 430 | 2,000 | 1,075 |
| 1986-01-18 | 426 | 426 | 423 | 423 | 4,000 | 1,057.50 |
| 1986-01-17 | 431 | 431 | 431 | 431 | 3,000 | 1,077.50 |
| 1986-01-16 | 426 | 426 | 426 | 426 | 1,000 | 1,065 |
| 1986-01-14 | 424 | 425 | 424 | 425 | 4,000 | 1,062.50 |
| 1986-01-13 | 427 | 427 | 423 | 423 | 10,000 | 1,057.50 |
| 1986-01-10 | 423 | 423 | 423 | 423 | 1,000 | 1,057.50 |
| 1986-01-09 | 422 | 430 | 422 | 430 | 4,000 | 1,075 |
| 1986-01-07 | 421 | 421 | 421 | 421 | 1,000 | 1,052.50 |
| 1986-01-06 | 420 | 420 | 420 | 420 | 5,000 | 1,050 |
| 1986-01-04 | 420 | 420 | 420 | 420 | 3,000 | 1,050 |
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
