2573 北海道コカ・コーラボトリング(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 4,375 |
| 1990-12-26 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 4,375 |
| 1990-12-25 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 4,375 |
| 1990-12-21 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 4,375 |
| 1990-12-20 | 1,750 | 1,750 | 1,750 | 1,750 | 9,000 | 4,375 |
| 1990-12-17 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 4,375 |
| 1990-12-13 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 4,425 |
| 1990-12-12 | 1,750 | 1,770 | 1,750 | 1,770 | 4,000 | 4,425 |
| 1990-12-11 | 1,700 | 1,750 | 1,690 | 1,750 | 11,000 | 4,375 |
| 1990-12-10 | 1,690 | 1,690 | 1,680 | 1,680 | 5,000 | 4,200 |
| 1990-12-06 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 3,925 |
| 1990-12-05 | 1,520 | 1,540 | 1,520 | 1,540 | 9,000 | 3,850 |
| 1990-12-04 | 1,620 | 1,620 | 1,590 | 1,590 | 2,000 | 3,975 |
| 1990-12-03 | 1,620 | 1,630 | 1,620 | 1,630 | 43,000 | 4,075 |
| 1990-11-30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 4,000 |
| 1990-11-29 | 1,650 | 1,650 | 1,600 | 1,620 | 16,000 | 4,050 |
| 1990-11-28 | 1,630 | 1,640 | 1,620 | 1,640 | 45,000 | 4,100 |
| 1990-11-27 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 4,050 |
| 1990-11-22 | 1,610 | 1,610 | 1,610 | 1,610 | 7,000 | 4,025 |
| 1990-11-21 | 1,700 | 1,700 | 1,610 | 1,610 | 4,000 | 4,025 |
| 1990-11-20 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 4,275 |
| 1990-11-16 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 4,425 |
| 1990-11-15 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 4,400 |
| 1990-11-14 | 1,690 | 1,750 | 1,690 | 1,750 | 4,000 | 4,375 |
| 1990-11-13 | 1,700 | 1,700 | 1,650 | 1,660 | 47,000 | 4,150 |
| 1990-11-09 | 1,660 | 1,680 | 1,600 | 1,610 | 23,000 | 4,025 |
| 1990-11-08 | 1,780 | 1,780 | 1,720 | 1,720 | 12,000 | 4,300 |
| 1990-11-07 | 1,940 | 1,940 | 1,880 | 1,880 | 5,000 | 4,700 |
| 1990-11-06 | 1,940 | 1,970 | 1,940 | 1,970 | 8,000 | 4,925 |
| 1990-10-30 | 2,080 | 2,080 | 2,080 | 2,080 | 10,000 | 5,200 |
| 1990-10-29 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 5,200 |
| 1990-10-26 | 2,090 | 2,100 | 2,080 | 2,080 | 17,000 | 5,200 |
| 1990-10-25 | 2,010 | 2,090 | 2,010 | 2,090 | 2,000 | 5,225 |
| 1990-10-22 | 1,970 | 2,000 | 1,970 | 2,000 | 25,000 | 5,000 |
| 1990-10-19 | 1,950 | 1,950 | 1,930 | 1,930 | 22,000 | 4,825 |
| 1990-10-18 | 1,860 | 1,900 | 1,860 | 1,900 | 27,000 | 4,750 |
| 1990-10-17 | 1,900 | 1,900 | 1,890 | 1,890 | 10,000 | 4,725 |
| 1990-10-16 | 1,870 | 1,900 | 1,870 | 1,890 | 16,000 | 4,725 |
| 1990-10-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 1990-10-11 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 4,875 |
| 1990-10-09 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 |
| 1990-10-08 | 1,900 | 1,950 | 1,900 | 1,950 | 3,000 | 4,875 |
| 1990-10-03 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 4,750 |
| 1990-09-27 | 2,240 | 2,240 | 2,110 | 2,150 | 9,000 | 5,375 |
| 1990-09-21 | 2,290 | 2,290 | 2,250 | 2,250 | 43,000 | 5,625 |
| 1990-09-20 | 2,290 | 2,290 | 2,290 | 2,290 | 30,000 | 5,725 |
| 1990-09-19 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 5,800 |
| 1990-09-11 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 5,850 |
| 1990-09-10 | 2,250 | 2,300 | 2,250 | 2,300 | 6,000 | 5,750 |
| 1990-09-07 | 2,250 | 2,250 | 2,250 | 2,250 | 4,000 | 5,625 |
| 1990-09-06 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 5,625 |
| 1990-09-05 | 2,250 | 2,250 | 2,220 | 2,240 | 24,000 | 5,600 |
| 1990-09-03 | 2,390 | 2,390 | 2,350 | 2,350 | 8,000 | 5,875 |
| 1990-08-31 | 2,230 | 2,270 | 2,230 | 2,270 | 5,000 | 5,675 |
| 1990-08-30 | 2,150 | 2,200 | 2,150 | 2,200 | 11,000 | 5,500 |
| 1990-08-29 | 2,230 | 2,230 | 2,180 | 2,180 | 11,000 | 5,450 |
| 1990-08-28 | 2,240 | 2,260 | 2,200 | 2,220 | 28,000 | 5,550 |
| 1990-08-27 | 2,160 | 2,240 | 2,160 | 2,240 | 13,000 | 5,600 |
| 1990-08-24 | 2,360 | 2,360 | 2,360 | 2,360 | 12,000 | 5,900 |
| 1990-08-22 | 2,560 | 2,560 | 2,560 | 2,560 | 4,000 | 6,400 |
| 1990-08-20 | 2,580 | 2,700 | 2,580 | 2,700 | 8,000 | 6,750 |
| 1990-08-17 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 6,850 |
| 1990-08-16 | 2,740 | 2,740 | 2,740 | 2,740 | 10,000 | 6,850 |
| 1990-08-15 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 | 6,875 |
| 1990-08-09 | 2,790 | 2,790 | 2,710 | 2,720 | 37,000 | 6,800 |
| 1990-08-08 | 2,650 | 2,750 | 2,650 | 2,750 | 8,000 | 6,875 |
| 1990-08-07 | 2,730 | 2,730 | 2,730 | 2,730 | 3,000 | 6,825 |
| 1990-08-03 | 2,830 | 2,890 | 2,830 | 2,890 | 11,000 | 7,225 |
| 1990-08-02 | 2,940 | 2,950 | 2,940 | 2,950 | 16,000 | 7,375 |
| 1990-08-01 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 7,500 |
| 1990-07-31 | 2,940 | 3,050 | 2,940 | 3,050 | 18,000 | 7,625 |
| 1990-07-27 | 3,020 | 3,080 | 3,020 | 3,080 | 8,000 | 7,700 |
| 1990-07-26 | 3,120 | 3,150 | 3,120 | 3,120 | 18,000 | 7,800 |
| 1990-07-25 | 3,000 | 3,050 | 3,000 | 3,050 | 13,000 | 7,625 |
| 1990-07-23 | 3,100 | 3,100 | 3,090 | 3,090 | 19,000 | 7,725 |
| 1990-07-19 | 3,060 | 3,120 | 3,060 | 3,100 | 27,000 | 7,750 |
| 1990-07-18 | 3,030 | 3,090 | 3,010 | 3,090 | 13,000 | 7,725 |
| 1990-07-17 | 3,050 | 3,080 | 2,990 | 3,080 | 14,000 | 7,700 |
| 1990-07-16 | 3,130 | 3,150 | 3,100 | 3,100 | 17,000 | 7,750 |
| 1990-07-12 | 3,050 | 3,140 | 3,030 | 3,140 | 49,000 | 7,850 |
| 1990-07-11 | 2,970 | 3,080 | 2,950 | 3,080 | 17,000 | 7,700 |
| 1990-07-10 | 3,120 | 3,120 | 3,050 | 3,050 | 24,000 | 7,625 |
| 1990-07-09 | 2,980 | 3,130 | 2,980 | 3,130 | 100,000 | 7,825 |
| 1990-07-06 | 2,850 | 3,050 | 2,840 | 3,000 | 196,000 | 7,500 |
| 1990-07-05 | 2,810 | 2,850 | 2,810 | 2,850 | 13,000 | 7,125 |
| 1990-07-03 | 2,810 | 2,810 | 2,810 | 2,810 | 5,000 | 7,025 |
| 1990-07-02 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 7,125 |
| 1990-06-28 | 2,830 | 2,870 | 2,830 | 2,870 | 4,000 | 7,175 |
| 1990-06-27 | 2,890 | 2,890 | 2,850 | 2,870 | 5,000 | 7,175 |
| 1990-06-26 | 2,800 | 2,890 | 2,800 | 2,890 | 85,000 | 7,225 |
| 1990-06-25 | 2,820 | 2,820 | 2,790 | 2,820 | 6,000 | 7,050 |
| 1990-06-22 | 2,820 | 2,840 | 2,790 | 2,840 | 20,000 | 7,100 |
| 1990-06-21 | 2,740 | 2,820 | 2,730 | 2,820 | 74,000 | 7,050 |
| 1990-06-20 | 2,720 | 2,750 | 2,720 | 2,750 | 7,000 | 6,875 |
| 1990-06-18 | 2,780 | 2,780 | 2,740 | 2,760 | 34,000 | 6,900 |
| 1990-06-15 | 2,780 | 2,780 | 2,760 | 2,780 | 26,000 | 6,950 |
| 1990-06-14 | 2,680 | 2,790 | 2,680 | 2,780 | 71,000 | 6,950 |
| 1990-06-13 | 2,680 | 2,680 | 2,680 | 2,680 | 3,000 | 6,700 |
| 1990-06-12 | 2,600 | 2,680 | 2,600 | 2,680 | 10,000 | 6,700 |
| 1990-06-11 | 2,600 | 2,600 | 2,600 | 2,600 | 12,000 | 6,500 |
| 1990-06-08 | 2,620 | 2,620 | 2,580 | 2,580 | 14,000 | 6,450 |
| 1990-06-07 | 2,560 | 2,600 | 2,560 | 2,600 | 17,000 | 6,500 |
| 1990-06-06 | 2,600 | 2,600 | 2,600 | 2,600 | 27,000 | 6,500 |
| 1990-06-05 | 2,620 | 2,620 | 2,600 | 2,600 | 25,000 | 6,500 |
| 1990-06-04 | 2,660 | 2,660 | 2,660 | 2,660 | 10,000 | 6,650 |
| 1990-06-01 | 2,670 | 2,670 | 2,670 | 2,670 | 2,000 | 6,675 |
| 1990-05-31 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 6,850 |
| 1990-05-30 | 2,740 | 2,750 | 2,740 | 2,750 | 2,000 | 6,875 |
| 1990-05-29 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 6,875 |
| 1990-05-18 | 2,740 | 2,770 | 2,740 | 2,770 | 2,000 | 6,925 |
| 1990-05-17 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 6,950 |
| 1990-05-16 | 2,780 | 2,780 | 2,780 | 2,780 | 35,000 | 6,950 |
| 1990-05-15 | 2,700 | 2,800 | 2,700 | 2,800 | 60,000 | 7,000 |
| 1990-05-14 | 2,650 | 2,690 | 2,610 | 2,690 | 70,000 | 6,725 |
| 1990-05-11 | 2,650 | 2,650 | 2,650 | 2,650 | 34,000 | 6,625 |
| 1990-05-10 | 2,640 | 2,690 | 2,640 | 2,690 | 9,000 | 6,725 |
| 1990-05-09 | 2,650 | 2,680 | 2,650 | 2,680 | 11,000 | 6,700 |
| 1990-05-08 | 2,640 | 2,690 | 2,640 | 2,660 | 48,000 | 6,650 |
| 1990-05-07 | 2,640 | 2,650 | 2,630 | 2,640 | 34,000 | 6,600 |
| 1990-05-02 | 2,520 | 2,620 | 2,520 | 2,620 | 21,000 | 6,550 |
| 1990-04-25 | 2,640 | 2,640 | 2,600 | 2,600 | 13,000 | 6,500 |
| 1990-04-24 | 2,640 | 2,650 | 2,640 | 2,650 | 9,000 | 6,625 |
| 1990-04-23 | 2,670 | 2,670 | 2,670 | 2,670 | 15,000 | 6,675 |
| 1990-04-17 | 2,560 | 2,670 | 2,560 | 2,670 | 45,000 | 6,675 |
| 1990-04-16 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 6,125 |
| 1990-04-13 | 2,430 | 2,450 | 2,430 | 2,450 | 25,000 | 6,125 |
| 1990-04-12 | 2,510 | 2,510 | 2,510 | 2,510 | 4,000 | 6,275 |
| 1990-04-11 | 2,560 | 2,560 | 2,550 | 2,550 | 6,000 | 6,375 |
| 1990-04-10 | 2,560 | 2,560 | 2,560 | 2,560 | 10,000 | 6,400 |
| 1990-04-09 | 2,540 | 2,540 | 2,540 | 2,540 | 5,000 | 6,350 |
| 1990-04-06 | 2,430 | 2,500 | 2,390 | 2,500 | 23,000 | 6,250 |
| 1990-04-04 | 2,600 | 2,600 | 2,550 | 2,590 | 31,000 | 6,475 |
| 1990-04-03 | 2,590 | 2,600 | 2,510 | 2,600 | 11,000 | 6,500 |
| 1990-03-30 | 2,640 | 2,750 | 2,640 | 2,750 | 38,000 | 6,875 |
| 1990-03-28 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 6,750 |
| 1990-03-27 | 2,590 | 2,630 | 2,590 | 2,620 | 88,000 | 6,550 |
| 1990-03-26 | 2,450 | 2,550 | 2,410 | 2,550 | 45,000 | 6,375 |
| 1990-03-23 | 2,510 | 2,540 | 2,510 | 2,530 | 35,000 | 6,325 |
| 1990-03-20 | 2,700 | 2,700 | 2,660 | 2,670 | 35,000 | 6,675 |
| 1990-03-19 | 2,650 | 2,720 | 2,650 | 2,720 | 110,000 | 6,800 |
| 1990-03-16 | 2,710 | 2,730 | 2,690 | 2,730 | 128,000 | 6,825 |
| 1990-03-15 | 2,700 | 2,730 | 2,700 | 2,710 | 172,000 | 6,775 |
| 1990-03-14 | 2,650 | 2,700 | 2,610 | 2,680 | 42,000 | 6,700 |
| 1990-03-13 | 2,650 | 2,730 | 2,650 | 2,730 | 44,000 | 6,825 |
| 1990-03-12 | 2,710 | 2,710 | 2,690 | 2,690 | 36,000 | 6,725 |
| 1990-03-09 | 2,740 | 2,740 | 2,700 | 2,710 | 41,000 | 6,775 |
| 1990-03-08 | 2,640 | 2,800 | 2,640 | 2,750 | 674,000 | 6,875 |
| 1990-03-07 | 2,600 | 2,640 | 2,570 | 2,640 | 123,000 | 6,600 |
| 1990-03-06 | 2,610 | 2,610 | 2,600 | 2,610 | 30,000 | 6,525 |
| 1990-03-05 | 2,590 | 2,640 | 2,590 | 2,610 | 432,000 | 6,525 |
| 1990-03-02 | 2,560 | 2,600 | 2,560 | 2,590 | 404,000 | 6,475 |
| 1990-03-01 | 2,590 | 2,590 | 2,560 | 2,560 | 2,000 | 6,400 |
| 1990-02-28 | 2,420 | 2,600 | 2,420 | 2,600 | 37,000 | 6,500 |
| 1990-02-27 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 | 6,050 |
| 1990-02-26 | 2,500 | 2,500 | 2,420 | 2,420 | 5,000 | 6,050 |
| 1990-02-23 | 2,630 | 2,630 | 2,590 | 2,590 | 21,000 | 6,475 |
| 1990-02-22 | 2,590 | 2,650 | 2,590 | 2,630 | 80,000 | 6,575 |
| 1990-02-21 | 2,610 | 2,610 | 2,580 | 2,580 | 96,000 | 6,450 |
| 1990-02-20 | 2,640 | 2,650 | 2,640 | 2,650 | 35,000 | 6,625 |
| 1990-02-16 | 2,610 | 2,650 | 2,610 | 2,650 | 3,000 | 6,625 |
| 1990-02-15 | 2,660 | 2,690 | 2,600 | 2,690 | 39,000 | 6,725 |
| 1990-02-14 | 2,740 | 2,740 | 2,700 | 2,700 | 29,000 | 6,750 |
| 1990-02-13 | 2,650 | 2,700 | 2,650 | 2,700 | 193,000 | 6,750 |
| 1990-02-09 | 2,540 | 2,600 | 2,540 | 2,600 | 38,000 | 6,500 |
| 1990-02-08 | 2,580 | 2,580 | 2,530 | 2,530 | 70,000 | 6,325 |
| 1990-02-07 | 2,530 | 2,610 | 2,530 | 2,610 | 116,000 | 6,525 |
| 1990-02-06 | 2,500 | 2,550 | 2,500 | 2,550 | 32,000 | 6,375 |
| 1990-02-05 | 2,530 | 2,590 | 2,520 | 2,550 | 46,000 | 6,375 |
| 1990-02-02 | 2,540 | 2,550 | 2,530 | 2,530 | 22,000 | 6,325 |
| 1990-02-01 | 2,500 | 2,550 | 2,480 | 2,550 | 16,000 | 6,375 |
| 1990-01-31 | 2,450 | 2,490 | 2,450 | 2,490 | 18,000 | 6,225 |
| 1990-01-29 | 2,400 | 2,450 | 2,400 | 2,450 | 5,000 | 6,125 |
| 1990-01-26 | 2,450 | 2,460 | 2,450 | 2,460 | 2,000 | 6,150 |
| 1990-01-25 | 2,380 | 2,450 | 2,380 | 2,450 | 15,000 | 6,125 |
| 1990-01-24 | 2,480 | 2,480 | 2,420 | 2,420 | 5,000 | 6,050 |
| 1990-01-23 | 2,510 | 2,510 | 2,440 | 2,440 | 7,000 | 6,100 |
| 1990-01-22 | 2,460 | 2,500 | 2,440 | 2,440 | 14,000 | 6,100 |
| 1990-01-19 | 2,480 | 2,500 | 2,430 | 2,500 | 15,000 | 6,250 |
| 1990-01-18 | 2,470 | 2,500 | 2,450 | 2,480 | 60,000 | 6,200 |
| 1990-01-17 | 2,400 | 2,490 | 2,370 | 2,470 | 44,000 | 6,175 |
| 1990-01-16 | 2,410 | 2,420 | 2,400 | 2,400 | 6,000 | 6,000 |
| 1990-01-12 | 2,410 | 2,460 | 2,390 | 2,420 | 46,000 | 6,050 |
| 1990-01-11 | 2,390 | 2,390 | 2,350 | 2,350 | 8,000 | 5,875 |
| 1990-01-10 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 5,875 |
| 1990-01-09 | 2,300 | 2,310 | 2,300 | 2,310 | 8,000 | 5,775 |
| 1990-01-08 | 2,350 | 2,350 | 2,340 | 2,340 | 5,000 | 5,850 |
| 1990-01-05 | 2,390 | 2,390 | 2,390 | 2,390 | 6,000 | 5,975 |
| 1990-01-04 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 | 6,300 |
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
