2573 北海道コカ・コーラボトリング(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 715 | 720 | 710 | 710 | 4,000 | 1,775 |
| 1987-12-25 | 744 | 750 | 744 | 750 | 14,000 | 1,875 |
| 1987-12-24 | 730 | 744 | 730 | 744 | 6,000 | 1,860 |
| 1987-12-23 | 733 | 738 | 730 | 730 | 6,000 | 1,825 |
| 1987-12-22 | 710 | 733 | 710 | 733 | 18,000 | 1,832.50 |
| 1987-12-21 | 700 | 720 | 685 | 720 | 5,000 | 1,800 |
| 1987-12-18 | 700 | 700 | 695 | 700 | 5,000 | 1,750 |
| 1987-12-17 | 695 | 695 | 695 | 695 | 2,000 | 1,737.50 |
| 1987-12-16 | 700 | 700 | 700 | 700 | 5,000 | 1,750 |
| 1987-12-15 | 699 | 700 | 699 | 699 | 7,000 | 1,747.50 |
| 1987-12-14 | 697 | 697 | 697 | 697 | 1,000 | 1,742.50 |
| 1987-12-11 | 694 | 697 | 694 | 697 | 12,000 | 1,742.50 |
| 1987-12-10 | 694 | 694 | 694 | 694 | 3,000 | 1,735 |
| 1987-12-08 | 695 | 695 | 694 | 694 | 3,000 | 1,735 |
| 1987-12-05 | 697 | 698 | 697 | 698 | 6,000 | 1,745 |
| 1987-12-01 | 680 | 680 | 678 | 678 | 3,000 | 1,695 |
| 1987-11-30 | 680 | 681 | 680 | 681 | 2,000 | 1,702.50 |
| 1987-11-28 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1987-11-27 | 675 | 675 | 675 | 675 | 1,000 | 1,687.50 |
| 1987-11-25 | 655 | 670 | 655 | 670 | 3,000 | 1,675 |
| 1987-11-17 | 655 | 655 | 655 | 655 | 2,000 | 1,637.50 |
| 1987-11-12 | 644 | 645 | 644 | 645 | 3,000 | 1,612.50 |
| 1987-11-11 | 650 | 651 | 645 | 645 | 12,000 | 1,612.50 |
| 1987-11-10 | 670 | 670 | 670 | 670 | 3,000 | 1,675 |
| 1987-11-06 | 676 | 676 | 676 | 676 | 2,000 | 1,690 |
| 1987-11-04 | 680 | 710 | 680 | 710 | 5,000 | 1,775 |
| 1987-11-02 | 690 | 695 | 690 | 695 | 4,000 | 1,737.50 |
| 1987-10-31 | 690 | 690 | 680 | 680 | 10,000 | 1,700 |
| 1987-10-30 | 673 | 675 | 673 | 675 | 5,000 | 1,687.50 |
| 1987-10-29 | 696 | 696 | 672 | 672 | 13,000 | 1,680 |
| 1987-10-28 | 691 | 700 | 690 | 700 | 11,000 | 1,750 |
| 1987-10-27 | 671 | 690 | 671 | 690 | 9,000 | 1,725 |
| 1987-10-26 | 715 | 715 | 700 | 700 | 4,000 | 1,750 |
| 1987-10-24 | 721 | 721 | 715 | 715 | 5,000 | 1,787.50 |
| 1987-10-23 | 726 | 726 | 726 | 726 | 5,000 | 1,815 |
| 1987-10-22 | 739 | 750 | 725 | 750 | 16,000 | 1,875 |
| 1987-10-21 | 720 | 730 | 720 | 721 | 24,000 | 1,802.50 |
| 1987-10-19 | 789 | 790 | 771 | 771 | 15,000 | 1,927.50 |
| 1987-10-16 | 779 | 795 | 771 | 795 | 25,000 | 1,987.50 |
| 1987-10-15 | 785 | 790 | 775 | 785 | 22,000 | 1,962.50 |
| 1987-10-14 | 772 | 800 | 772 | 795 | 53,000 | 1,987.50 |
| 1987-10-13 | 757 | 780 | 757 | 774 | 38,000 | 1,935 |
| 1987-10-12 | 751 | 760 | 751 | 760 | 37,000 | 1,900 |
| 1987-10-09 | 736 | 745 | 730 | 745 | 8,000 | 1,862.50 |
| 1987-10-08 | 730 | 730 | 730 | 730 | 4,000 | 1,825 |
| 1987-10-07 | 722 | 722 | 722 | 722 | 6,000 | 1,805 |
| 1987-10-06 | 736 | 737 | 720 | 720 | 18,000 | 1,800 |
| 1987-10-05 | 721 | 745 | 721 | 730 | 15,000 | 1,825 |
| 1987-10-03 | 705 | 713 | 705 | 713 | 30,000 | 1,782.50 |
| 1987-10-02 | 700 | 700 | 690 | 700 | 14,000 | 1,750 |
| 1987-10-01 | 701 | 701 | 700 | 700 | 5,000 | 1,750 |
| 1987-09-30 | 691 | 719 | 691 | 700 | 18,000 | 1,750 |
| 1987-09-29 | 678 | 683 | 677 | 683 | 13,000 | 1,707.50 |
| 1987-09-28 | 671 | 675 | 671 | 675 | 3,000 | 1,687.50 |
| 1987-09-26 | 683 | 683 | 681 | 681 | 6,000 | 1,702.50 |
| 1987-09-25 | 684 | 684 | 683 | 683 | 4,000 | 1,707.50 |
| 1987-09-24 | 683 | 684 | 683 | 684 | 9,000 | 1,710 |
| 1987-09-22 | 683 | 685 | 682 | 683 | 7,000 | 1,707.50 |
| 1987-09-21 | 680 | 681 | 680 | 681 | 6,000 | 1,702.50 |
| 1987-09-18 | 678 | 683 | 678 | 683 | 8,000 | 1,707.50 |
| 1987-09-17 | 679 | 679 | 678 | 678 | 5,000 | 1,695 |
| 1987-09-16 | 681 | 687 | 671 | 671 | 11,000 | 1,677.50 |
| 1987-09-14 | 686 | 686 | 670 | 670 | 6,000 | 1,675 |
| 1987-09-11 | 680 | 685 | 680 | 684 | 7,000 | 1,710 |
| 1987-09-10 | 673 | 676 | 673 | 676 | 4,000 | 1,690 |
| 1987-09-09 | 680 | 680 | 671 | 673 | 10,000 | 1,682.50 |
| 1987-09-08 | 670 | 680 | 670 | 680 | 6,000 | 1,700 |
| 1987-09-07 | 680 | 681 | 671 | 672 | 21,000 | 1,680 |
| 1987-09-04 | 673 | 673 | 673 | 673 | 2,000 | 1,682.50 |
| 1987-09-03 | 680 | 680 | 673 | 673 | 8,000 | 1,682.50 |
| 1987-09-02 | 680 | 680 | 680 | 680 | 11,000 | 1,700 |
| 1987-09-01 | 690 | 690 | 680 | 680 | 5,000 | 1,700 |
| 1987-08-31 | 699 | 700 | 699 | 699 | 8,000 | 1,747.50 |
| 1987-08-28 | 680 | 700 | 680 | 700 | 8,000 | 1,750 |
| 1987-08-27 | 680 | 680 | 680 | 680 | 13,000 | 1,700 |
| 1987-08-26 | 685 | 688 | 680 | 680 | 12,000 | 1,700 |
| 1987-08-25 | 689 | 689 | 689 | 689 | 3,000 | 1,722.50 |
| 1987-08-24 | 704 | 704 | 685 | 685 | 13,000 | 1,712.50 |
| 1987-08-22 | 691 | 705 | 691 | 704 | 29,000 | 1,760 |
| 1987-08-21 | 675 | 690 | 675 | 690 | 10,000 | 1,725 |
| 1987-08-20 | 695 | 700 | 685 | 700 | 36,000 | 1,750 |
| 1987-08-19 | 680 | 685 | 680 | 685 | 40,000 | 1,712.50 |
| 1987-08-18 | 674 | 680 | 674 | 680 | 29,000 | 1,700 |
| 1987-08-17 | 665 | 670 | 650 | 667 | 13,000 | 1,667.50 |
| 1987-08-14 | 660 | 666 | 655 | 665 | 16,000 | 1,662.50 |
| 1987-08-13 | 660 | 660 | 650 | 650 | 21,000 | 1,625 |
| 1987-08-12 | 665 | 666 | 665 | 666 | 3,000 | 1,665 |
| 1987-08-11 | 672 | 675 | 665 | 666 | 21,000 | 1,665 |
| 1987-08-10 | 660 | 664 | 650 | 664 | 32,000 | 1,660 |
| 1987-08-07 | 650 | 650 | 650 | 650 | 20,000 | 1,625 |
| 1987-08-06 | 647 | 650 | 641 | 650 | 25,000 | 1,625 |
| 1987-08-05 | 640 | 649 | 630 | 649 | 23,000 | 1,622.50 |
| 1987-08-04 | 640 | 650 | 635 | 650 | 38,000 | 1,625 |
| 1987-08-01 | 630 | 630 | 630 | 630 | 11,000 | 1,575 |
| 1987-07-31 | 639 | 639 | 630 | 630 | 4,000 | 1,575 |
| 1987-07-30 | 640 | 640 | 640 | 640 | 14,000 | 1,600 |
| 1987-07-29 | 617 | 617 | 616 | 616 | 9,000 | 1,540 |
| 1987-07-28 | 630 | 640 | 630 | 640 | 20,000 | 1,600 |
| 1987-07-27 | 615 | 625 | 614 | 625 | 5,000 | 1,562.50 |
| 1987-07-25 | 612 | 612 | 611 | 611 | 3,000 | 1,527.50 |
| 1987-07-24 | 605 | 610 | 605 | 608 | 5,000 | 1,520 |
| 1987-07-23 | 600 | 601 | 600 | 600 | 6,000 | 1,500 |
| 1987-07-22 | 613 | 614 | 613 | 614 | 7,000 | 1,535 |
| 1987-07-21 | 620 | 620 | 613 | 613 | 7,000 | 1,532.50 |
| 1987-07-20 | 640 | 643 | 640 | 640 | 12,000 | 1,600 |
| 1987-07-17 | 645 | 648 | 640 | 645 | 20,000 | 1,612.50 |
| 1987-07-16 | 620 | 620 | 613 | 615 | 7,000 | 1,537.50 |
| 1987-07-14 | 611 | 611 | 611 | 611 | 2,000 | 1,527.50 |
| 1987-07-10 | 605 | 605 | 605 | 605 | 2,000 | 1,512.50 |
| 1987-07-09 | 642 | 642 | 632 | 632 | 12,000 | 1,580 |
| 1987-07-08 | 629 | 632 | 629 | 632 | 25,000 | 1,580 |
| 1987-07-07 | 620 | 630 | 620 | 630 | 3,000 | 1,575 |
| 1987-07-03 | 606 | 610 | 606 | 610 | 10,000 | 1,525 |
| 1987-07-02 | 605 | 605 | 595 | 605 | 11,000 | 1,512.50 |
| 1987-07-01 | 605 | 605 | 600 | 605 | 5,000 | 1,512.50 |
| 1987-06-30 | 620 | 620 | 609 | 610 | 11,000 | 1,525 |
| 1987-06-29 | 640 | 640 | 620 | 620 | 7,000 | 1,550 |
| 1987-06-27 | 639 | 639 | 639 | 639 | 1,000 | 1,597.50 |
| 1987-06-26 | 646 | 646 | 640 | 640 | 5,000 | 1,600 |
| 1987-06-25 | 641 | 645 | 640 | 645 | 8,000 | 1,612.50 |
| 1987-06-24 | 650 | 650 | 640 | 640 | 8,000 | 1,600 |
| 1987-06-23 | 651 | 655 | 650 | 650 | 17,000 | 1,625 |
| 1987-06-22 | 664 | 664 | 650 | 650 | 63,000 | 1,625 |
| 1987-06-19 | 639 | 648 | 638 | 644 | 34,000 | 1,610 |
| 1987-06-18 | 635 | 640 | 635 | 635 | 13,000 | 1,587.50 |
| 1987-06-17 | 625 | 635 | 625 | 635 | 17,000 | 1,587.50 |
| 1987-06-16 | 620 | 629 | 620 | 626 | 17,000 | 1,565 |
| 1987-06-15 | 618 | 620 | 615 | 620 | 10,000 | 1,550 |
| 1987-06-12 | 610 | 610 | 610 | 610 | 18,000 | 1,525 |
| 1987-06-11 | 608 | 610 | 600 | 610 | 20,000 | 1,525 |
| 1987-06-10 | 600 | 600 | 600 | 600 | 4,000 | 1,500 |
| 1987-06-09 | 600 | 605 | 599 | 599 | 18,000 | 1,497.50 |
| 1987-06-08 | 602 | 605 | 599 | 599 | 7,000 | 1,497.50 |
| 1987-06-06 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 1987-06-05 | 590 | 610 | 590 | 610 | 13,000 | 1,525 |
| 1987-06-04 | 598 | 598 | 589 | 598 | 9,000 | 1,495 |
| 1987-06-03 | 599 | 600 | 597 | 600 | 5,000 | 1,500 |
| 1987-06-02 | 590 | 595 | 590 | 595 | 26,000 | 1,487.50 |
| 1987-06-01 | 590 | 595 | 590 | 590 | 20,000 | 1,475 |
| 1987-05-30 | 591 | 591 | 590 | 590 | 6,000 | 1,475 |
| 1987-05-29 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 1987-05-27 | 595 | 595 | 586 | 586 | 9,000 | 1,465 |
| 1987-05-26 | 589 | 595 | 588 | 590 | 16,000 | 1,475 |
| 1987-05-25 | 570 | 573 | 570 | 573 | 15,000 | 1,432.50 |
| 1987-05-20 | 570 | 570 | 570 | 570 | 6,000 | 1,425 |
| 1987-05-19 | 571 | 571 | 570 | 570 | 7,000 | 1,425 |
| 1987-05-18 | 562 | 570 | 562 | 570 | 9,000 | 1,425 |
| 1987-05-15 | 552 | 560 | 552 | 560 | 6,000 | 1,400 |
| 1987-05-14 | 570 | 570 | 570 | 570 | 9,000 | 1,425 |
| 1987-05-13 | 569 | 569 | 561 | 561 | 4,000 | 1,402.50 |
| 1987-05-12 | 550 | 570 | 550 | 570 | 8,000 | 1,425 |
| 1987-05-11 | 545 | 545 | 545 | 545 | 9,000 | 1,362.50 |
| 1987-05-08 | 545 | 545 | 545 | 545 | 3,000 | 1,362.50 |
| 1987-05-02 | 535 | 537 | 535 | 537 | 4,000 | 1,342.50 |
| 1987-05-01 | 535 | 535 | 535 | 535 | 6,000 | 1,337.50 |
| 1987-04-30 | 538 | 538 | 538 | 538 | 1,000 | 1,345 |
| 1987-04-28 | 538 | 538 | 538 | 538 | 1,000 | 1,345 |
| 1987-04-27 | 545 | 545 | 535 | 545 | 22,000 | 1,362.50 |
| 1987-04-24 | 515 | 515 | 515 | 515 | 11,000 | 1,287.50 |
| 1987-04-23 | 515 | 515 | 511 | 515 | 4,000 | 1,287.50 |
| 1987-04-22 | 511 | 511 | 511 | 511 | 3,000 | 1,277.50 |
| 1987-04-21 | 510 | 510 | 510 | 510 | 5,000 | 1,275 |
| 1987-04-20 | 515 | 515 | 505 | 515 | 5,000 | 1,287.50 |
| 1987-04-17 | 510 | 515 | 510 | 515 | 7,000 | 1,287.50 |
| 1987-04-16 | 515 | 515 | 511 | 511 | 3,000 | 1,277.50 |
| 1987-04-15 | 515 | 515 | 515 | 515 | 4,000 | 1,287.50 |
| 1987-04-14 | 511 | 515 | 510 | 515 | 6,000 | 1,287.50 |
| 1987-04-13 | 510 | 510 | 505 | 510 | 12,000 | 1,275 |
| 1987-04-10 | 511 | 511 | 510 | 510 | 8,000 | 1,275 |
| 1987-04-09 | 515 | 515 | 510 | 510 | 4,000 | 1,275 |
| 1987-04-08 | 515 | 515 | 512 | 515 | 16,000 | 1,287.50 |
| 1987-04-07 | 511 | 511 | 511 | 511 | 1,000 | 1,277.50 |
| 1987-04-06 | 515 | 515 | 510 | 510 | 41,000 | 1,275 |
| 1987-04-03 | 530 | 530 | 513 | 513 | 3,000 | 1,282.50 |
| 1987-04-02 | 511 | 511 | 511 | 511 | 24,000 | 1,277.50 |
| 1987-04-01 | 517 | 517 | 517 | 517 | 1,000 | 1,292.50 |
| 1987-03-31 | 530 | 530 | 516 | 516 | 6,000 | 1,290 |
| 1987-03-30 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1987-03-24 | 516 | 516 | 516 | 516 | 2,000 | 1,290 |
| 1987-03-23 | 513 | 513 | 512 | 512 | 31,000 | 1,280 |
| 1987-03-20 | 512 | 513 | 512 | 513 | 2,000 | 1,282.50 |
| 1987-03-18 | 511 | 511 | 511 | 511 | 1,000 | 1,277.50 |
| 1987-03-17 | 530 | 530 | 510 | 510 | 20,000 | 1,275 |
| 1987-03-16 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1987-03-13 | 513 | 513 | 510 | 510 | 10,000 | 1,275 |
| 1987-03-12 | 510 | 512 | 510 | 512 | 11,000 | 1,280 |
| 1987-03-11 | 519 | 519 | 510 | 519 | 6,000 | 1,297.50 |
| 1987-03-09 | 527 | 529 | 527 | 529 | 6,000 | 1,322.50 |
| 1987-03-07 | 530 | 530 | 529 | 529 | 2,000 | 1,322.50 |
| 1987-03-06 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1987-03-04 | 530 | 530 | 530 | 530 | 5,000 | 1,325 |
| 1987-03-03 | 529 | 529 | 529 | 529 | 1,000 | 1,322.50 |
| 1987-02-28 | 520 | 533 | 520 | 533 | 4,000 | 1,332.50 |
| 1987-02-27 | 514 | 514 | 514 | 514 | 1,000 | 1,285 |
| 1987-02-26 | 529 | 530 | 510 | 510 | 16,000 | 1,275 |
| 1987-02-24 | 546 | 546 | 546 | 546 | 1,000 | 1,365 |
| 1987-02-23 | 549 | 549 | 549 | 549 | 3,000 | 1,372.50 |
| 1987-02-18 | 510 | 520 | 510 | 515 | 32,000 | 1,287.50 |
| 1987-02-13 | 530 | 530 | 515 | 515 | 11,000 | 1,287.50 |
| 1987-02-10 | 533 | 550 | 530 | 550 | 6,000 | 1,375 |
| 1987-02-07 | 523 | 523 | 523 | 523 | 1,000 | 1,307.50 |
| 1987-02-06 | 522 | 522 | 522 | 522 | 1,000 | 1,305 |
| 1987-02-03 | 521 | 521 | 521 | 521 | 4,000 | 1,302.50 |
| 1987-01-31 | 525 | 525 | 520 | 520 | 3,000 | 1,300 |
| 1987-01-29 | 530 | 530 | 525 | 525 | 8,000 | 1,312.50 |
| 1987-01-28 | 530 | 530 | 525 | 525 | 6,000 | 1,312.50 |
| 1987-01-27 | 515 | 515 | 515 | 515 | 2,000 | 1,287.50 |
| 1987-01-26 | 511 | 514 | 511 | 514 | 4,000 | 1,285 |
| 1987-01-23 | 511 | 511 | 511 | 511 | 3,000 | 1,277.50 |
| 1987-01-22 | 520 | 520 | 510 | 510 | 3,000 | 1,275 |
| 1987-01-20 | 512 | 520 | 507 | 520 | 6,000 | 1,300 |
| 1987-01-16 | 530 | 530 | 530 | 530 | 5,000 | 1,325 |
| 1987-01-14 | 525 | 525 | 525 | 525 | 6,000 | 1,312.50 |
| 1987-01-13 | 525 | 525 | 525 | 525 | 5,000 | 1,312.50 |
| 1987-01-09 | 525 | 525 | 525 | 525 | 7,000 | 1,312.50 |
| 1987-01-08 | 530 | 531 | 520 | 520 | 14,000 | 1,300 |
| 1987-01-07 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1987-01-06 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
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
