2573 北海道コカ・コーラボトリング(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,760 | 1,760 | 1,730 | 1,740 | 10,000 | 4,350 |
| 1991-12-27 | 1,770 | 1,770 | 1,750 | 1,770 | 13,000 | 4,425 |
| 1991-12-26 | 1,770 | 1,770 | 1,770 | 1,770 | 6,000 | 4,425 |
| 1991-12-25 | 1,780 | 1,790 | 1,770 | 1,780 | 8,000 | 4,450 |
| 1991-12-24 | 1,790 | 1,820 | 1,790 | 1,820 | 7,000 | 4,550 |
| 1991-12-20 | 1,850 | 1,850 | 1,790 | 1,790 | 7,000 | 4,475 |
| 1991-12-19 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 4,550 |
| 1991-12-18 | 1,850 | 1,850 | 1,830 | 1,830 | 6,000 | 4,575 |
| 1991-12-17 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 1991-12-16 | 1,820 | 1,820 | 1,810 | 1,810 | 4,000 | 4,525 |
| 1991-12-13 | 1,810 | 1,810 | 1,800 | 1,810 | 11,000 | 4,525 |
| 1991-12-12 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 4,525 |
| 1991-12-11 | 1,830 | 1,830 | 1,820 | 1,820 | 17,000 | 4,550 |
| 1991-12-10 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 4,575 |
| 1991-12-05 | 1,840 | 1,850 | 1,810 | 1,810 | 14,000 | 4,525 |
| 1991-12-03 | 1,800 | 1,840 | 1,800 | 1,840 | 2,000 | 4,600 |
| 1991-12-02 | 1,840 | 1,840 | 1,830 | 1,830 | 2,000 | 4,575 |
| 1991-11-29 | 1,850 | 1,850 | 1,840 | 1,840 | 2,000 | 4,600 |
| 1991-11-27 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 4,550 |
| 1991-11-26 | 1,830 | 1,840 | 1,810 | 1,810 | 16,000 | 4,525 |
| 1991-11-25 | 1,840 | 1,840 | 1,820 | 1,830 | 18,000 | 4,575 |
| 1991-11-22 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 4,600 |
| 1991-11-21 | 1,810 | 1,830 | 1,810 | 1,830 | 4,000 | 4,575 |
| 1991-11-20 | 1,870 | 1,870 | 1,820 | 1,850 | 9,000 | 4,625 |
| 1991-11-19 | 1,880 | 1,880 | 1,870 | 1,870 | 18,000 | 4,675 |
| 1991-11-18 | 1,900 | 1,900 | 1,890 | 1,890 | 4,000 | 4,725 |
| 1991-11-15 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 4,750 |
| 1991-11-14 | 1,930 | 1,930 | 1,880 | 1,900 | 11,000 | 4,750 |
| 1991-11-13 | 1,960 | 1,960 | 1,950 | 1,950 | 5,000 | 4,875 |
| 1991-11-12 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 4,900 |
| 1991-11-11 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 4,875 |
| 1991-11-08 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 4,875 |
| 1991-11-07 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 4,825 |
| 1991-11-05 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 4,775 |
| 1991-11-01 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 4,775 |
| 1991-10-30 | 1,900 | 1,900 | 1,900 | 1,900 | 13,000 | 4,750 |
| 1991-10-29 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 | 4,750 |
| 1991-10-25 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 4,750 |
| 1991-10-24 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 4,750 |
| 1991-10-23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 1991-10-18 | 1,950 | 1,980 | 1,950 | 1,980 | 2,000 | 4,950 |
| 1991-10-16 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 4,975 |
| 1991-10-15 | 1,990 | 1,990 | 1,990 | 1,990 | 10,000 | 4,975 |
| 1991-10-14 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 | 5,000 |
| 1991-10-08 | 1,970 | 1,990 | 1,950 | 1,950 | 3,000 | 4,875 |
| 1991-10-07 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 4,875 |
| 1991-10-03 | 1,920 | 1,920 | 1,900 | 1,920 | 28,000 | 4,800 |
| 1991-10-02 | 1,890 | 1,900 | 1,890 | 1,900 | 13,000 | 4,750 |
| 1991-10-01 | 1,920 | 1,920 | 1,910 | 1,920 | 8,000 | 4,800 |
| 1991-09-30 | 1,940 | 1,950 | 1,940 | 1,950 | 10,000 | 4,875 |
| 1991-09-27 | 1,880 | 1,930 | 1,860 | 1,900 | 21,000 | 4,750 |
| 1991-09-26 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 4,700 |
| 1991-09-25 | 1,870 | 1,880 | 1,870 | 1,880 | 4,000 | 4,700 |
| 1991-09-24 | 1,860 | 1,870 | 1,860 | 1,870 | 11,000 | 4,675 |
| 1991-09-20 | 1,860 | 1,860 | 1,860 | 1,860 | 4,000 | 4,650 |
| 1991-09-19 | 1,890 | 1,900 | 1,860 | 1,860 | 5,000 | 4,650 |
| 1991-09-18 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 1991-09-17 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 1991-09-13 | 1,830 | 1,880 | 1,830 | 1,880 | 9,000 | 4,700 |
| 1991-09-12 | 1,830 | 1,860 | 1,830 | 1,860 | 4,000 | 4,650 |
| 1991-09-11 | 1,860 | 1,860 | 1,830 | 1,830 | 12,000 | 4,575 |
| 1991-09-09 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 4,650 |
| 1991-09-06 | 1,860 | 1,860 | 1,830 | 1,830 | 2,000 | 4,575 |
| 1991-09-05 | 1,820 | 1,860 | 1,820 | 1,860 | 11,000 | 4,650 |
| 1991-09-04 | 1,850 | 1,880 | 1,850 | 1,850 | 17,000 | 4,625 |
| 1991-09-03 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 4,550 |
| 1991-09-02 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 4,700 |
| 1991-08-30 | 1,880 | 1,910 | 1,880 | 1,910 | 9,000 | 4,775 |
| 1991-08-29 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 4,675 |
| 1991-08-28 | 1,890 | 1,890 | 1,850 | 1,860 | 8,000 | 4,650 |
| 1991-08-27 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 4,750 |
| 1991-08-26 | 1,920 | 1,920 | 1,900 | 1,900 | 4,000 | 4,750 |
| 1991-08-23 | 1,920 | 1,930 | 1,920 | 1,930 | 5,000 | 4,825 |
| 1991-08-22 | 1,920 | 1,950 | 1,920 | 1,940 | 7,000 | 4,850 |
| 1991-08-21 | 1,850 | 1,920 | 1,850 | 1,900 | 13,000 | 4,750 |
| 1991-08-20 | 1,880 | 1,880 | 1,860 | 1,880 | 24,000 | 4,700 |
| 1991-08-16 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 4,875 |
| 1991-08-15 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 4,875 |
| 1991-08-14 | 1,950 | 1,950 | 1,940 | 1,950 | 6,000 | 4,875 |
| 1991-08-13 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 4,875 |
| 1991-08-12 | 2,100 | 2,100 | 2,020 | 2,020 | 17,000 | 5,050 |
| 1991-08-09 | 2,170 | 2,180 | 2,110 | 2,110 | 9,000 | 5,275 |
| 1991-08-08 | 2,190 | 2,190 | 2,180 | 2,180 | 12,000 | 5,450 |
| 1991-08-05 | 2,300 | 2,310 | 2,220 | 2,230 | 14,000 | 5,575 |
| 1991-08-02 | 2,260 | 2,330 | 2,260 | 2,330 | 22,000 | 5,825 |
| 1991-08-01 | 2,250 | 2,300 | 2,250 | 2,300 | 17,000 | 5,750 |
| 1991-07-31 | 2,200 | 2,250 | 2,190 | 2,250 | 32,000 | 5,625 |
| 1991-07-30 | 2,170 | 2,200 | 2,170 | 2,190 | 7,000 | 5,475 |
| 1991-07-29 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 5,400 |
| 1991-07-26 | 2,150 | 2,190 | 2,150 | 2,190 | 11,000 | 5,475 |
| 1991-07-25 | 2,140 | 2,150 | 2,140 | 2,150 | 2,000 | 5,375 |
| 1991-07-24 | 2,100 | 2,140 | 2,100 | 2,140 | 6,000 | 5,350 |
| 1991-07-23 | 2,120 | 2,130 | 2,120 | 2,130 | 4,000 | 5,325 |
| 1991-07-19 | 2,190 | 2,190 | 2,150 | 2,150 | 10,000 | 5,375 |
| 1991-07-18 | 2,200 | 2,200 | 2,150 | 2,150 | 8,000 | 5,375 |
| 1991-07-17 | 2,200 | 2,220 | 2,200 | 2,200 | 62,000 | 5,500 |
| 1991-07-16 | 2,240 | 2,250 | 2,220 | 2,240 | 56,000 | 5,600 |
| 1991-07-15 | 2,190 | 2,200 | 2,190 | 2,200 | 11,000 | 5,500 |
| 1991-07-12 | 2,180 | 2,200 | 2,180 | 2,200 | 7,000 | 5,500 |
| 1991-07-11 | 2,150 | 2,160 | 2,150 | 2,160 | 7,000 | 5,400 |
| 1991-07-10 | 2,080 | 2,100 | 2,050 | 2,050 | 34,000 | 5,125 |
| 1991-07-09 | 2,100 | 2,100 | 1,970 | 2,000 | 16,000 | 5,000 |
| 1991-07-08 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 5,500 |
| 1991-07-05 | 2,210 | 2,220 | 2,210 | 2,210 | 4,000 | 5,525 |
| 1991-07-04 | 2,230 | 2,260 | 2,230 | 2,250 | 5,000 | 5,625 |
| 1991-07-02 | 2,300 | 2,310 | 2,220 | 2,310 | 4,000 | 5,775 |
| 1991-07-01 | 2,320 | 2,330 | 2,310 | 2,310 | 12,000 | 5,775 |
| 1991-06-28 | 2,320 | 2,320 | 2,300 | 2,300 | 10,000 | 5,750 |
| 1991-06-27 | 2,340 | 2,340 | 2,310 | 2,330 | 11,000 | 5,825 |
| 1991-06-26 | 2,360 | 2,360 | 2,300 | 2,340 | 5,000 | 5,850 |
| 1991-06-25 | 2,370 | 2,380 | 2,370 | 2,380 | 5,000 | 5,950 |
| 1991-06-24 | 2,400 | 2,400 | 2,380 | 2,390 | 16,000 | 5,975 |
| 1991-06-21 | 2,390 | 2,390 | 2,350 | 2,380 | 26,000 | 5,950 |
| 1991-06-20 | 2,390 | 2,390 | 2,390 | 2,390 | 7,000 | 5,975 |
| 1991-06-19 | 2,380 | 2,390 | 2,360 | 2,390 | 7,000 | 5,975 |
| 1991-06-18 | 2,400 | 2,410 | 2,400 | 2,400 | 13,000 | 6,000 |
| 1991-06-17 | 2,450 | 2,450 | 2,430 | 2,430 | 15,000 | 6,075 |
| 1991-06-14 | 2,440 | 2,500 | 2,440 | 2,450 | 98,000 | 6,125 |
| 1991-06-13 | 2,390 | 2,440 | 2,390 | 2,440 | 36,000 | 6,100 |
| 1991-06-12 | 2,440 | 2,440 | 2,440 | 2,440 | 6,000 | 6,100 |
| 1991-06-11 | 2,440 | 2,440 | 2,440 | 2,440 | 10,000 | 6,100 |
| 1991-06-07 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 6,100 |
| 1991-06-05 | 2,500 | 2,500 | 2,400 | 2,470 | 78,000 | 6,175 |
| 1991-06-04 | 2,440 | 2,490 | 2,440 | 2,490 | 5,000 | 6,225 |
| 1991-06-03 | 2,440 | 2,440 | 2,400 | 2,400 | 6,000 | 6,000 |
| 1991-05-31 | 2,410 | 2,500 | 2,410 | 2,450 | 16,000 | 6,125 |
| 1991-05-30 | 2,490 | 2,490 | 2,450 | 2,450 | 22,000 | 6,125 |
| 1991-05-29 | 2,470 | 2,490 | 2,470 | 2,490 | 216,000 | 6,225 |
| 1991-05-28 | 2,500 | 2,500 | 2,470 | 2,500 | 28,000 | 6,250 |
| 1991-05-27 | 2,450 | 2,500 | 2,420 | 2,500 | 31,000 | 6,250 |
| 1991-05-24 | 2,390 | 2,440 | 2,390 | 2,440 | 13,000 | 6,100 |
| 1991-05-23 | 2,400 | 2,440 | 2,400 | 2,400 | 31,000 | 6,000 |
| 1991-05-22 | 2,430 | 2,430 | 2,410 | 2,410 | 63,000 | 6,025 |
| 1991-05-21 | 2,430 | 2,430 | 2,390 | 2,410 | 127,000 | 6,025 |
| 1991-05-20 | 2,260 | 2,400 | 2,260 | 2,390 | 40,000 | 5,975 |
| 1991-05-17 | 2,200 | 2,300 | 2,200 | 2,300 | 43,000 | 5,750 |
| 1991-05-16 | 2,240 | 2,250 | 2,200 | 2,210 | 15,000 | 5,525 |
| 1991-05-15 | 2,320 | 2,320 | 2,250 | 2,260 | 19,000 | 5,650 |
| 1991-05-14 | 2,350 | 2,350 | 2,340 | 2,340 | 12,000 | 5,850 |
| 1991-05-13 | 2,360 | 2,380 | 2,350 | 2,350 | 10,000 | 5,875 |
| 1991-05-10 | 2,370 | 2,400 | 2,350 | 2,370 | 20,000 | 5,925 |
| 1991-05-09 | 2,400 | 2,400 | 2,350 | 2,360 | 43,000 | 5,900 |
| 1991-05-08 | 2,450 | 2,460 | 2,400 | 2,400 | 183,000 | 6,000 |
| 1991-05-07 | 2,360 | 2,370 | 2,350 | 2,370 | 15,000 | 5,925 |
| 1991-05-02 | 2,420 | 2,420 | 2,370 | 2,380 | 93,000 | 5,950 |
| 1991-05-01 | 2,380 | 2,450 | 2,370 | 2,370 | 94,000 | 5,925 |
| 1991-04-30 | 2,380 | 2,380 | 2,350 | 2,380 | 24,000 | 5,950 |
| 1991-04-26 | 2,420 | 2,420 | 2,400 | 2,400 | 65,000 | 6,000 |
| 1991-04-25 | 2,480 | 2,480 | 2,400 | 2,400 | 201,000 | 6,000 |
| 1991-04-24 | 2,410 | 2,500 | 2,360 | 2,440 | 270,000 | 6,100 |
| 1991-04-23 | 2,190 | 2,330 | 2,190 | 2,300 | 312,000 | 5,750 |
| 1991-04-22 | 2,230 | 2,230 | 2,180 | 2,190 | 59,000 | 5,475 |
| 1991-04-19 | 2,200 | 2,200 | 2,190 | 2,190 | 5,000 | 5,475 |
| 1991-04-18 | 2,240 | 2,240 | 2,220 | 2,220 | 18,000 | 5,550 |
| 1991-04-17 | 2,160 | 2,250 | 2,160 | 2,240 | 59,000 | 5,600 |
| 1991-04-16 | 2,170 | 2,170 | 2,100 | 2,160 | 40,000 | 5,400 |
| 1991-04-15 | 2,180 | 2,180 | 2,150 | 2,150 | 7,000 | 5,375 |
| 1991-04-12 | 2,180 | 2,180 | 2,170 | 2,180 | 11,000 | 5,450 |
| 1991-04-11 | 2,200 | 2,200 | 2,180 | 2,180 | 11,000 | 5,450 |
| 1991-04-10 | 2,210 | 2,210 | 2,200 | 2,200 | 5,000 | 5,500 |
| 1991-04-09 | 2,240 | 2,240 | 2,220 | 2,220 | 15,000 | 5,550 |
| 1991-04-08 | 2,250 | 2,250 | 2,240 | 2,240 | 40,000 | 5,600 |
| 1991-04-05 | 2,230 | 2,250 | 2,230 | 2,250 | 25,000 | 5,625 |
| 1991-04-04 | 2,170 | 2,190 | 2,150 | 2,190 | 54,000 | 5,475 |
| 1991-04-03 | 2,170 | 2,170 | 2,150 | 2,150 | 184,000 | 5,375 |
| 1991-04-02 | 2,170 | 2,170 | 2,170 | 2,170 | 176,000 | 5,425 |
| 1991-04-01 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 | 5,425 |
| 1991-03-29 | 2,160 | 2,170 | 2,120 | 2,170 | 4,000 | 5,425 |
| 1991-03-28 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 5,400 |
| 1991-03-27 | 2,160 | 2,170 | 2,160 | 2,170 | 5,000 | 5,425 |
| 1991-03-26 | 2,100 | 2,160 | 2,100 | 2,160 | 4,000 | 5,400 |
| 1991-03-25 | 2,150 | 2,180 | 2,150 | 2,180 | 3,000 | 5,450 |
| 1991-03-22 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 5,375 |
| 1991-03-20 | 2,180 | 2,190 | 2,150 | 2,190 | 11,000 | 5,475 |
| 1991-03-19 | 2,150 | 2,190 | 2,150 | 2,190 | 7,000 | 5,475 |
| 1991-03-18 | 2,120 | 2,200 | 2,100 | 2,200 | 34,000 | 5,500 |
| 1991-03-15 | 2,100 | 2,130 | 2,100 | 2,110 | 9,000 | 5,275 |
| 1991-03-14 | 2,120 | 2,120 | 2,060 | 2,100 | 23,000 | 5,250 |
| 1991-03-13 | 2,100 | 2,100 | 2,100 | 2,100 | 32,000 | 5,250 |
| 1991-03-12 | 2,130 | 2,130 | 2,090 | 2,110 | 33,000 | 5,275 |
| 1991-03-11 | 2,090 | 2,100 | 2,090 | 2,090 | 15,000 | 5,225 |
| 1991-03-08 | 2,020 | 2,050 | 2,000 | 2,050 | 22,000 | 5,125 |
| 1991-03-07 | 2,030 | 2,050 | 2,000 | 2,000 | 56,000 | 5,000 |
| 1991-03-06 | 1,960 | 2,070 | 1,960 | 2,060 | 45,000 | 5,150 |
| 1991-03-05 | 1,840 | 1,930 | 1,840 | 1,930 | 36,000 | 4,825 |
| 1991-03-04 | 1,810 | 1,810 | 1,810 | 1,810 | 25,000 | 4,525 |
| 1991-03-01 | 1,810 | 1,810 | 1,800 | 1,800 | 78,000 | 4,500 |
| 1991-02-28 | 1,850 | 1,850 | 1,800 | 1,800 | 13,000 | 4,500 |
| 1991-02-27 | 1,900 | 1,900 | 1,880 | 1,880 | 7,000 | 4,700 |
| 1991-02-26 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 4,750 |
| 1991-02-25 | 1,830 | 1,900 | 1,830 | 1,900 | 9,000 | 4,750 |
| 1991-02-22 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 4,575 |
| 1991-02-21 | 1,830 | 1,860 | 1,830 | 1,860 | 5,000 | 4,650 |
| 1991-02-20 | 1,790 | 1,790 | 1,760 | 1,760 | 43,000 | 4,400 |
| 1991-02-19 | 1,780 | 1,780 | 1,760 | 1,760 | 18,000 | 4,400 |
| 1991-02-18 | 1,780 | 1,780 | 1,780 | 1,780 | 24,000 | 4,450 |
| 1991-02-15 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 4,450 |
| 1991-02-14 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 | 4,500 |
| 1991-02-13 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 4,500 |
| 1991-02-12 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 4,500 |
| 1991-02-08 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 4,375 |
| 1991-02-07 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 4,375 |
| 1991-02-06 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 4,375 |
| 1991-01-30 | 1,720 | 1,750 | 1,720 | 1,750 | 2,000 | 4,375 |
| 1991-01-25 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 4,375 |
| 1991-01-17 | 1,740 | 1,800 | 1,740 | 1,800 | 5,000 | 4,500 |
| 1991-01-16 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 4,500 |
| 1991-01-14 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 4,500 |
| 1991-01-11 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 4,500 |
| 1991-01-09 | 1,790 | 1,800 | 1,790 | 1,800 | 3,000 | 4,500 |
| 1991-01-08 | 1,800 | 1,800 | 1,790 | 1,800 | 30,000 | 4,500 |
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
