2573 北海道コカ・コーラボトリング(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 | 2,625 |
| 1988-12-27 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 2,600 |
| 1988-12-26 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 2,600 |
| 1988-12-24 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 2,575 |
| 1988-12-23 | 1,050 | 1,050 | 1,040 | 1,050 | 19,000 | 2,625 |
| 1988-12-22 | 1,050 | 1,050 | 1,040 | 1,050 | 20,000 | 2,625 |
| 1988-12-21 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 2,625 |
| 1988-12-20 | 1,050 | 1,060 | 1,050 | 1,050 | 21,000 | 2,625 |
| 1988-12-19 | 1,060 | 1,070 | 1,050 | 1,050 | 19,000 | 2,625 |
| 1988-12-16 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 | 2,625 |
| 1988-12-15 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 | 2,625 |
| 1988-12-14 | 1,050 | 1,060 | 1,040 | 1,050 | 27,000 | 2,625 |
| 1988-12-13 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 2,625 |
| 1988-12-12 | 1,130 | 1,140 | 1,100 | 1,100 | 4,000 | 2,750 |
| 1988-12-09 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 2,825 |
| 1988-12-08 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 2,850 |
| 1988-12-07 | 1,120 | 1,140 | 1,120 | 1,140 | 25,000 | 2,850 |
| 1988-12-06 | 1,080 | 1,100 | 1,080 | 1,100 | 23,000 | 2,750 |
| 1988-12-05 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 | 2,675 |
| 1988-12-02 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 2,575 |
| 1988-12-01 | 1,050 | 1,050 | 1,040 | 1,050 | 16,000 | 2,625 |
| 1988-11-30 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 2,600 |
| 1988-11-29 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 2,575 |
| 1988-11-28 | 1,050 | 1,050 | 1,030 | 1,030 | 14,000 | 2,575 |
| 1988-11-26 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 2,625 |
| 1988-11-25 | 1,030 | 1,050 | 1,020 | 1,020 | 6,000 | 2,550 |
| 1988-11-24 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 2,575 |
| 1988-11-22 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 2,575 |
| 1988-11-21 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 2,625 |
| 1988-11-18 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 2,575 |
| 1988-11-17 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 2,600 |
| 1988-11-16 | 1,010 | 1,050 | 1,010 | 1,030 | 9,000 | 2,575 |
| 1988-11-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,625 |
| 1988-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,500 |
| 1988-11-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,700 |
| 1988-10-27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,700 |
| 1988-10-25 | 1,080 | 1,100 | 1,080 | 1,080 | 13,000 | 2,700 |
| 1988-10-22 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 2,750 |
| 1988-10-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,650 |
| 1988-10-17 | 1,080 | 1,100 | 1,050 | 1,100 | 8,000 | 2,750 |
| 1988-10-12 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 2,750 |
| 1988-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1988-09-30 | 1,040 | 1,150 | 1,040 | 1,140 | 32,000 | 2,850 |
| 1988-09-29 | 1,000 | 1,050 | 1,000 | 1,050 | 7,000 | 2,625 |
| 1988-09-28 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 2,525 |
| 1988-09-27 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 2,550 |
| 1988-09-26 | 1,060 | 1,060 | 1,020 | 1,020 | 2,000 | 2,550 |
| 1988-09-22 | 1,080 | 1,080 | 1,080 | 1,080 | 20,000 | 2,700 |
| 1988-09-21 | 1,020 | 1,040 | 1,020 | 1,020 | 7,000 | 2,550 |
| 1988-09-20 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 2,600 |
| 1988-09-19 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 2,625 |
| 1988-09-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,550 |
| 1988-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 2,500 |
| 1988-09-13 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 2,600 |
| 1988-09-05 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 2,825 |
| 1988-09-03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,825 |
| 1988-09-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,675 |
| 1988-08-31 | 1,100 | 1,160 | 1,100 | 1,160 | 6,000 | 2,900 |
| 1988-08-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,675 |
| 1988-08-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,650 |
| 1988-08-27 | 1,140 | 1,140 | 1,100 | 1,100 | 3,000 | 2,750 |
| 1988-08-26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,875 |
| 1988-08-25 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 2,900 |
| 1988-08-24 | 1,130 | 1,130 | 1,120 | 1,130 | 12,000 | 2,825 |
| 1988-08-19 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 2,825 |
| 1988-08-18 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,750 |
| 1988-08-16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,750 |
| 1988-08-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,750 |
| 1988-08-12 | 1,100 | 1,100 | 1,080 | 1,090 | 4,000 | 2,725 |
| 1988-08-11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,750 |
| 1988-08-10 | 1,130 | 1,150 | 1,130 | 1,130 | 7,000 | 2,825 |
| 1988-08-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,850 |
| 1988-08-02 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 1988-07-30 | 1,130 | 1,200 | 1,130 | 1,200 | 8,000 | 3,000 |
| 1988-07-28 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 2,825 |
| 1988-07-27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 1988-07-26 | 1,140 | 1,200 | 1,140 | 1,200 | 10,000 | 3,000 |
| 1988-07-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1988-07-23 | 1,140 | 1,200 | 1,130 | 1,200 | 16,000 | 3,000 |
| 1988-07-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,850 |
| 1988-07-21 | 1,110 | 1,110 | 1,100 | 1,110 | 10,000 | 2,775 |
| 1988-07-19 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 2,875 |
| 1988-07-15 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 2,900 |
| 1988-07-14 | 1,190 | 1,190 | 1,160 | 1,160 | 6,000 | 2,900 |
| 1988-07-13 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 2,975 |
| 1988-07-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 1988-07-08 | 1,160 | 1,190 | 1,160 | 1,190 | 2,000 | 2,975 |
| 1988-07-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,875 |
| 1988-07-05 | 1,130 | 1,140 | 1,130 | 1,140 | 11,000 | 2,850 |
| 1988-07-04 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 2,850 |
| 1988-07-02 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 3,000 |
| 1988-06-30 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 3,000 |
| 1988-06-29 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 3,050 |
| 1988-06-28 | 1,230 | 1,240 | 1,200 | 1,240 | 3,000 | 3,100 |
| 1988-06-27 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 3,175 |
| 1988-06-25 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 | 3,100 |
| 1988-06-24 | 1,270 | 1,280 | 1,270 | 1,280 | 23,000 | 3,200 |
| 1988-06-23 | 1,250 | 1,270 | 1,250 | 1,270 | 18,000 | 3,175 |
| 1988-06-21 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 3,175 |
| 1988-06-16 | 1,250 | 1,270 | 1,250 | 1,270 | 20,000 | 3,175 |
| 1988-06-14 | 1,220 | 1,240 | 1,210 | 1,210 | 6,000 | 3,025 |
| 1988-06-13 | 1,240 | 1,240 | 1,220 | 1,220 | 7,000 | 3,050 |
| 1988-06-07 | 1,270 | 1,280 | 1,250 | 1,270 | 13,000 | 3,175 |
| 1988-06-06 | 1,290 | 1,300 | 1,280 | 1,280 | 4,000 | 3,200 |
| 1988-06-04 | 1,260 | 1,300 | 1,260 | 1,300 | 15,000 | 3,250 |
| 1988-06-03 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 3,200 |
| 1988-06-02 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 3,125 |
| 1988-06-01 | 1,220 | 1,250 | 1,220 | 1,220 | 13,000 | 3,050 |
| 1988-05-31 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 3,050 |
| 1988-05-28 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 | 3,025 |
| 1988-05-27 | 1,220 | 1,240 | 1,210 | 1,210 | 38,000 | 3,025 |
| 1988-05-26 | 1,270 | 1,300 | 1,210 | 1,210 | 47,000 | 3,025 |
| 1988-05-25 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 3,200 |
| 1988-05-24 | 1,190 | 1,210 | 1,190 | 1,210 | 5,000 | 3,025 |
| 1988-05-23 | 1,200 | 1,200 | 1,190 | 1,190 | 11,000 | 2,975 |
| 1988-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 3,000 |
| 1988-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 3,000 |
| 1988-05-18 | 1,220 | 1,220 | 1,220 | 1,220 | 15,000 | 3,050 |
| 1988-05-17 | 1,280 | 1,280 | 1,240 | 1,240 | 11,000 | 3,100 |
| 1988-05-16 | 1,270 | 1,300 | 1,270 | 1,280 | 7,000 | 3,200 |
| 1988-05-13 | 1,250 | 1,260 | 1,250 | 1,250 | 5,000 | 3,125 |
| 1988-05-12 | 1,230 | 1,270 | 1,230 | 1,270 | 10,000 | 3,175 |
| 1988-05-11 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 3,175 |
| 1988-05-10 | 1,250 | 1,270 | 1,250 | 1,270 | 12,000 | 3,175 |
| 1988-05-09 | 1,300 | 1,320 | 1,250 | 1,260 | 25,000 | 3,150 |
| 1988-05-07 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 3,175 |
| 1988-05-06 | 1,260 | 1,300 | 1,260 | 1,300 | 19,000 | 3,250 |
| 1988-05-02 | 1,340 | 1,350 | 1,320 | 1,330 | 24,000 | 3,325 |
| 1988-04-30 | 1,330 | 1,340 | 1,310 | 1,340 | 24,000 | 3,350 |
| 1988-04-28 | 1,270 | 1,410 | 1,260 | 1,410 | 148,000 | 3,525 |
| 1988-04-27 | 1,160 | 1,230 | 1,160 | 1,210 | 106,000 | 3,025 |
| 1988-04-26 | 1,130 | 1,150 | 1,130 | 1,150 | 73,000 | 2,875 |
| 1988-04-25 | 1,120 | 1,170 | 1,120 | 1,150 | 65,000 | 2,875 |
| 1988-04-22 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 2,750 |
| 1988-04-21 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 2,775 |
| 1988-04-20 | 1,110 | 1,110 | 1,090 | 1,090 | 11,000 | 2,725 |
| 1988-04-18 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 | 2,825 |
| 1988-04-15 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 2,750 |
| 1988-04-14 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 | 2,750 |
| 1988-04-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,750 |
| 1988-04-12 | 1,120 | 1,130 | 1,100 | 1,110 | 12,000 | 2,775 |
| 1988-04-11 | 1,100 | 1,150 | 1,100 | 1,130 | 24,000 | 2,825 |
| 1988-04-08 | 1,050 | 1,070 | 1,030 | 1,070 | 28,000 | 2,675 |
| 1988-04-06 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 | 2,650 |
| 1988-04-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,650 |
| 1988-04-01 | 1,070 | 1,070 | 1,030 | 1,030 | 11,000 | 2,575 |
| 1988-03-31 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,625 |
| 1988-03-30 | 1,030 | 1,050 | 1,030 | 1,050 | 10,000 | 2,625 |
| 1988-03-29 | 1,050 | 1,050 | 1,020 | 1,030 | 17,000 | 2,575 |
| 1988-03-28 | 1,020 | 1,030 | 1,020 | 1,030 | 7,000 | 2,575 |
| 1988-03-26 | 1,090 | 1,090 | 1,050 | 1,050 | 3,000 | 2,625 |
| 1988-03-25 | 1,100 | 1,100 | 1,080 | 1,100 | 24,000 | 2,750 |
| 1988-03-24 | 1,100 | 1,100 | 1,080 | 1,100 | 30,000 | 2,750 |
| 1988-03-23 | 1,100 | 1,100 | 1,080 | 1,100 | 22,000 | 2,750 |
| 1988-03-22 | 1,100 | 1,120 | 1,080 | 1,080 | 39,000 | 2,700 |
| 1988-03-18 | 1,050 | 1,100 | 1,040 | 1,100 | 15,000 | 2,750 |
| 1988-03-17 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 2,650 |
| 1988-03-16 | 1,110 | 1,130 | 1,080 | 1,080 | 27,000 | 2,700 |
| 1988-03-15 | 1,120 | 1,130 | 1,100 | 1,100 | 63,000 | 2,750 |
| 1988-03-14 | 1,040 | 1,150 | 1,030 | 1,130 | 70,000 | 2,825 |
| 1988-03-11 | 1,000 | 1,050 | 1,000 | 1,050 | 18,000 | 2,625 |
| 1988-03-10 | 1,060 | 1,090 | 1,020 | 1,020 | 99,000 | 2,550 |
| 1988-03-09 | 992 | 1,070 | 983 | 1,070 | 269,000 | 2,675 |
| 1988-03-08 | 920 | 962 | 920 | 962 | 26,000 | 2,405 |
| 1988-03-07 | 914 | 930 | 905 | 930 | 37,000 | 2,325 |
| 1988-03-05 | 906 | 915 | 905 | 915 | 5,000 | 2,287.50 |
| 1988-03-04 | 910 | 910 | 903 | 903 | 2,000 | 2,257.50 |
| 1988-03-03 | 920 | 920 | 900 | 900 | 10,000 | 2,250 |
| 1988-03-02 | 908 | 920 | 908 | 910 | 6,000 | 2,275 |
| 1988-03-01 | 905 | 906 | 905 | 906 | 20,000 | 2,265 |
| 1988-02-29 | 920 | 920 | 919 | 919 | 8,000 | 2,297.50 |
| 1988-02-27 | 915 | 915 | 900 | 900 | 8,000 | 2,250 |
| 1988-02-26 | 924 | 924 | 905 | 905 | 36,000 | 2,262.50 |
| 1988-02-25 | 900 | 930 | 900 | 925 | 86,000 | 2,312.50 |
| 1988-02-24 | 889 | 908 | 880 | 908 | 13,000 | 2,270 |
| 1988-02-23 | 911 | 920 | 900 | 900 | 28,000 | 2,250 |
| 1988-02-22 | 900 | 923 | 895 | 915 | 68,000 | 2,287.50 |
| 1988-02-19 | 829 | 900 | 829 | 900 | 50,000 | 2,250 |
| 1988-02-18 | 814 | 820 | 814 | 820 | 15,000 | 2,050 |
| 1988-02-17 | 814 | 814 | 814 | 814 | 8,000 | 2,035 |
| 1988-02-16 | 807 | 807 | 790 | 800 | 12,000 | 2,000 |
| 1988-02-15 | 796 | 807 | 796 | 807 | 4,000 | 2,017.50 |
| 1988-02-12 | 820 | 820 | 795 | 795 | 15,000 | 1,987.50 |
| 1988-02-10 | 820 | 820 | 820 | 820 | 9,000 | 2,050 |
| 1988-02-09 | 819 | 819 | 791 | 791 | 15,000 | 1,977.50 |
| 1988-02-08 | 829 | 829 | 809 | 809 | 29,000 | 2,022.50 |
| 1988-02-06 | 818 | 824 | 810 | 812 | 97,000 | 2,030 |
| 1988-02-05 | 780 | 815 | 780 | 813 | 44,000 | 2,032.50 |
| 1988-02-04 | 751 | 776 | 751 | 776 | 17,000 | 1,940 |
| 1988-02-03 | 769 | 770 | 769 | 770 | 2,000 | 1,925 |
| 1988-02-02 | 775 | 775 | 775 | 775 | 3,000 | 1,937.50 |
| 1988-02-01 | 751 | 756 | 751 | 753 | 9,000 | 1,882.50 |
| 1988-01-30 | 755 | 760 | 755 | 760 | 5,000 | 1,900 |
| 1988-01-29 | 751 | 755 | 751 | 755 | 4,000 | 1,887.50 |
| 1988-01-28 | 751 | 751 | 740 | 740 | 5,000 | 1,850 |
| 1988-01-27 | 740 | 749 | 740 | 749 | 6,000 | 1,872.50 |
| 1988-01-26 | 761 | 761 | 750 | 750 | 6,000 | 1,875 |
| 1988-01-25 | 762 | 762 | 760 | 760 | 5,000 | 1,900 |
| 1988-01-23 | 775 | 787 | 762 | 762 | 18,000 | 1,905 |
| 1988-01-22 | 789 | 795 | 775 | 775 | 12,000 | 1,937.50 |
| 1988-01-21 | 773 | 798 | 770 | 798 | 57,000 | 1,995 |
| 1988-01-20 | 735 | 770 | 735 | 770 | 20,000 | 1,925 |
| 1988-01-19 | 740 | 740 | 730 | 730 | 11,000 | 1,825 |
| 1988-01-18 | 690 | 690 | 690 | 690 | 6,000 | 1,725 |
| 1988-01-14 | 710 | 710 | 710 | 710 | 2,000 | 1,775 |
| 1988-01-13 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 1988-01-12 | 709 | 709 | 709 | 709 | 2,000 | 1,772.50 |
| 1988-01-11 | 710 | 710 | 709 | 709 | 3,000 | 1,772.50 |
| 1988-01-08 | 710 | 710 | 710 | 710 | 2,000 | 1,775 |
| 1988-01-07 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 1988-01-06 | 710 | 710 | 709 | 709 | 3,000 | 1,772.50 |
| 1988-01-05 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 1988-01-04 | 709 | 709 | 709 | 709 | 1,000 | 1,772.50 |
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
