2573 北海道コカ・コーラボトリング(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 1,610 | 1,610 | 1,610 | 1,610 | 18,000 | 4,025 |
| 1992-12-28 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 4,025 |
| 1992-12-25 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 4,025 |
| 1992-12-24 | 1,680 | 1,680 | 1,650 | 1,650 | 8,000 | 4,125 |
| 1992-12-22 | 1,680 | 1,690 | 1,650 | 1,690 | 18,000 | 4,225 |
| 1992-12-21 | 1,700 | 1,700 | 1,680 | 1,680 | 21,000 | 4,200 |
| 1992-12-18 | 1,610 | 1,690 | 1,610 | 1,680 | 7,000 | 4,200 |
| 1992-12-17 | 1,640 | 1,640 | 1,620 | 1,620 | 4,000 | 4,050 |
| 1992-12-16 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 4,100 |
| 1992-12-15 | 1,640 | 1,650 | 1,640 | 1,640 | 4,000 | 4,100 |
| 1992-12-14 | 1,680 | 1,680 | 1,650 | 1,650 | 2,000 | 4,125 |
| 1992-12-11 | 1,680 | 1,700 | 1,680 | 1,700 | 7,000 | 4,250 |
| 1992-12-10 | 1,720 | 1,720 | 1,680 | 1,710 | 21,000 | 4,275 |
| 1992-12-09 | 1,730 | 1,730 | 1,710 | 1,720 | 11,000 | 4,300 |
| 1992-12-08 | 1,750 | 1,760 | 1,700 | 1,740 | 94,000 | 4,350 |
| 1992-12-07 | 1,650 | 1,750 | 1,650 | 1,740 | 90,000 | 4,350 |
| 1992-12-04 | 1,650 | 1,660 | 1,620 | 1,660 | 18,000 | 4,150 |
| 1992-12-03 | 1,560 | 1,600 | 1,560 | 1,600 | 11,000 | 4,000 |
| 1992-12-02 | 1,500 | 1,590 | 1,500 | 1,590 | 10,000 | 3,975 |
| 1992-12-01 | 1,480 | 1,500 | 1,470 | 1,500 | 34,000 | 3,750 |
| 1992-11-30 | 1,460 | 1,470 | 1,440 | 1,460 | 23,000 | 3,650 |
| 1992-11-27 | 1,470 | 1,470 | 1,450 | 1,450 | 35,000 | 3,625 |
| 1992-11-26 | 1,470 | 1,470 | 1,450 | 1,470 | 38,000 | 3,675 |
| 1992-11-25 | 1,450 | 1,470 | 1,440 | 1,470 | 23,000 | 3,675 |
| 1992-11-24 | 1,450 | 1,450 | 1,440 | 1,450 | 89,000 | 3,625 |
| 1992-11-20 | 1,410 | 1,450 | 1,400 | 1,450 | 6,000 | 3,625 |
| 1992-11-19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 3,500 |
| 1992-11-16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 3,450 |
| 1992-11-13 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 3,450 |
| 1992-11-11 | 1,410 | 1,410 | 1,370 | 1,370 | 10,000 | 3,425 |
| 1992-11-09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 3,625 |
| 1992-11-05 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 3,625 |
| 1992-11-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 3,625 |
| 1992-11-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 3,625 |
| 1992-10-30 | 1,490 | 1,490 | 1,450 | 1,450 | 10,000 | 3,625 |
| 1992-10-29 | 1,490 | 1,490 | 1,450 | 1,450 | 10,000 | 3,625 |
| 1992-10-27 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 3,750 |
| 1992-10-26 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 3,750 |
| 1992-10-23 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,825 |
| 1992-10-22 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,900 |
| 1992-10-14 | 1,590 | 1,590 | 1,590 | 1,590 | 7,000 | 3,975 |
| 1992-10-01 | 1,680 | 1,680 | 1,680 | 1,680 | 9,000 | 4,200 |
| 1992-09-30 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 4,200 |
| 1992-09-28 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 4,200 |
| 1992-09-24 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 4,200 |
| 1992-09-16 | 1,700 | 1,700 | 1,680 | 1,680 | 35,000 | 4,200 |
| 1992-09-14 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 4,250 |
| 1992-09-11 | 1,680 | 1,700 | 1,680 | 1,700 | 3,000 | 4,250 |
| 1992-09-10 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 4,425 |
| 1992-09-09 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 4,425 |
| 1992-09-08 | 1,770 | 1,770 | 1,760 | 1,760 | 2,000 | 4,400 |
| 1992-09-07 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 4,425 |
| 1992-09-04 | 1,750 | 1,770 | 1,750 | 1,770 | 3,000 | 4,425 |
| 1992-09-02 | 1,730 | 1,740 | 1,710 | 1,710 | 10,000 | 4,275 |
| 1992-09-01 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 4,325 |
| 1992-08-31 | 1,700 | 1,700 | 1,680 | 1,680 | 8,000 | 4,200 |
| 1992-08-28 | 1,760 | 1,760 | 1,740 | 1,740 | 10,000 | 4,350 |
| 1992-08-27 | 1,720 | 1,780 | 1,720 | 1,780 | 12,000 | 4,450 |
| 1992-08-26 | 1,700 | 1,750 | 1,700 | 1,740 | 19,000 | 4,350 |
| 1992-08-25 | 1,680 | 1,730 | 1,680 | 1,700 | 5,000 | 4,250 |
| 1992-08-24 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 | 4,125 |
| 1992-08-20 | 1,470 | 1,470 | 1,460 | 1,470 | 9,000 | 3,675 |
| 1992-08-19 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 | 3,425 |
| 1992-08-18 | 1,350 | 1,370 | 1,350 | 1,350 | 6,000 | 3,375 |
| 1992-08-17 | 1,370 | 1,370 | 1,350 | 1,350 | 10,000 | 3,375 |
| 1992-08-13 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 3,800 |
| 1992-08-12 | 1,550 | 1,560 | 1,540 | 1,560 | 9,000 | 3,900 |
| 1992-08-11 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 | 3,900 |
| 1992-08-10 | 1,570 | 1,570 | 1,570 | 1,570 | 8,000 | 3,925 |
| 1992-08-07 | 1,600 | 1,600 | 1,570 | 1,570 | 16,000 | 3,925 |
| 1992-08-06 | 1,630 | 1,630 | 1,600 | 1,600 | 23,000 | 4,000 |
| 1992-08-05 | 1,630 | 1,650 | 1,630 | 1,650 | 12,000 | 4,125 |
| 1992-08-04 | 1,680 | 1,680 | 1,650 | 1,650 | 10,000 | 4,125 |
| 1992-07-31 | 1,660 | 1,660 | 1,650 | 1,660 | 14,000 | 4,150 |
| 1992-07-29 | 1,720 | 1,720 | 1,700 | 1,700 | 4,000 | 4,250 |
| 1992-07-28 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 4,300 |
| 1992-07-27 | 1,720 | 1,720 | 1,700 | 1,720 | 11,000 | 4,300 |
| 1992-07-24 | 1,720 | 1,720 | 1,700 | 1,720 | 11,000 | 4,300 |
| 1992-07-22 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 | 4,500 |
| 1992-07-13 | 1,880 | 1,880 | 1,850 | 1,850 | 2,000 | 4,625 |
| 1992-07-09 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 1992-07-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 1992-07-07 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 4,625 |
| 1992-07-03 | 1,850 | 1,870 | 1,850 | 1,850 | 66,000 | 4,625 |
| 1992-07-02 | 1,820 | 1,850 | 1,820 | 1,850 | 10,000 | 4,625 |
| 1992-07-01 | 1,800 | 1,810 | 1,790 | 1,790 | 29,000 | 4,475 |
| 1992-06-30 | 1,850 | 1,850 | 1,800 | 1,800 | 39,000 | 4,500 |
| 1992-06-26 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 | 4,425 |
| 1992-06-25 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 4,450 |
| 1992-06-24 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 4,450 |
| 1992-06-23 | 1,780 | 1,780 | 1,770 | 1,770 | 9,000 | 4,425 |
| 1992-06-22 | 1,760 | 1,760 | 1,730 | 1,760 | 4,000 | 4,400 |
| 1992-06-18 | 1,850 | 1,850 | 1,820 | 1,820 | 2,000 | 4,550 |
| 1992-06-17 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 4,625 |
| 1992-06-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 1992-06-15 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 4,675 |
| 1992-06-12 | 1,860 | 1,860 | 1,860 | 1,860 | 15,000 | 4,650 |
| 1992-06-11 | 1,880 | 1,880 | 1,860 | 1,860 | 11,000 | 4,650 |
| 1992-06-09 | 1,880 | 1,880 | 1,880 | 1,880 | 10,000 | 4,700 |
| 1992-06-08 | 1,860 | 1,860 | 1,860 | 1,860 | 5,000 | 4,650 |
| 1992-06-03 | 1,950 | 1,950 | 1,940 | 1,940 | 10,000 | 4,850 |
| 1992-06-01 | 1,940 | 1,950 | 1,940 | 1,940 | 3,000 | 4,850 |
| 1992-05-29 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 4,800 |
| 1992-05-28 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 4,925 |
| 1992-05-27 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 4,925 |
| 1992-05-26 | 1,950 | 1,970 | 1,950 | 1,970 | 4,000 | 4,925 |
| 1992-05-25 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 4,825 |
| 1992-05-22 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 4,800 |
| 1992-05-21 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 4,750 |
| 1992-05-20 | 1,910 | 1,910 | 1,900 | 1,900 | 10,000 | 4,750 |
| 1992-05-14 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 4,825 |
| 1992-05-13 | 1,990 | 1,990 | 1,990 | 1,990 | 4,000 | 4,975 |
| 1992-05-12 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 4,750 |
| 1992-05-08 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 4,750 |
| 1992-05-07 | 1,900 | 1,900 | 1,890 | 1,900 | 3,000 | 4,750 |
| 1992-05-01 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 4,725 |
| 1992-04-27 | 1,890 | 1,890 | 1,890 | 1,890 | 10,000 | 4,725 |
| 1992-04-24 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 4,725 |
| 1992-04-23 | 1,890 | 1,900 | 1,890 | 1,890 | 4,000 | 4,725 |
| 1992-04-22 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 4,725 |
| 1992-04-21 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 1992-04-20 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 4,750 |
| 1992-04-17 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 4,775 |
| 1992-04-16 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 4,750 |
| 1992-04-15 | 1,900 | 1,910 | 1,900 | 1,910 | 3,000 | 4,775 |
| 1992-04-13 | 1,900 | 1,900 | 1,870 | 1,870 | 2,000 | 4,675 |
| 1992-04-10 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 4,750 |
| 1992-04-09 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 4,750 |
| 1992-04-08 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 4,875 |
| 1992-04-07 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 5,025 |
| 1992-04-03 | 2,020 | 2,020 | 2,020 | 2,020 | 10,000 | 5,050 |
| 1992-04-02 | 2,030 | 2,030 | 2,030 | 2,030 | 12,000 | 5,075 |
| 1992-04-01 | 2,050 | 2,050 | 2,030 | 2,030 | 11,000 | 5,075 |
| 1992-03-31 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 5,125 |
| 1992-03-30 | 2,060 | 2,100 | 2,050 | 2,100 | 5,000 | 5,250 |
| 1992-03-27 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 5,125 |
| 1992-03-26 | 2,050 | 2,050 | 2,050 | 2,050 | 20,000 | 5,125 |
| 1992-03-25 | 2,050 | 2,050 | 2,050 | 2,050 | 22,000 | 5,125 |
| 1992-03-24 | 2,090 | 2,100 | 2,050 | 2,050 | 91,000 | 5,125 |
| 1992-03-23 | 2,100 | 2,100 | 2,090 | 2,100 | 89,000 | 5,250 |
| 1992-03-19 | 1,950 | 2,100 | 1,950 | 2,100 | 14,000 | 5,250 |
| 1992-03-18 | 1,900 | 1,900 | 1,900 | 1,900 | 15,000 | 4,750 |
| 1992-03-17 | 1,970 | 1,970 | 1,970 | 1,970 | 7,000 | 4,925 |
| 1992-03-16 | 2,000 | 2,000 | 1,960 | 2,000 | 6,000 | 5,000 |
| 1992-03-13 | 2,050 | 2,050 | 2,000 | 2,030 | 17,000 | 5,075 |
| 1992-03-12 | 2,070 | 2,070 | 2,050 | 2,070 | 23,000 | 5,175 |
| 1992-03-11 | 2,060 | 2,060 | 2,050 | 2,050 | 19,000 | 5,125 |
| 1992-03-10 | 2,060 | 2,060 | 2,060 | 2,060 | 4,000 | 5,150 |
| 1992-03-09 | 2,060 | 2,070 | 2,060 | 2,060 | 7,000 | 5,150 |
| 1992-03-06 | 2,060 | 2,070 | 2,050 | 2,070 | 9,000 | 5,175 |
| 1992-03-05 | 2,090 | 2,090 | 2,080 | 2,080 | 15,000 | 5,200 |
| 1992-03-04 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 5,250 |
| 1992-03-03 | 2,120 | 2,130 | 2,100 | 2,130 | 26,000 | 5,325 |
| 1992-03-02 | 2,150 | 2,150 | 2,100 | 2,100 | 7,000 | 5,250 |
| 1992-02-28 | 2,180 | 2,180 | 2,150 | 2,150 | 19,000 | 5,375 |
| 1992-02-27 | 2,170 | 2,170 | 2,150 | 2,170 | 33,000 | 5,425 |
| 1992-02-26 | 2,150 | 2,190 | 2,150 | 2,180 | 113,000 | 5,450 |
| 1992-02-25 | 2,100 | 2,140 | 2,080 | 2,140 | 49,000 | 5,350 |
| 1992-02-24 | 2,070 | 2,080 | 2,060 | 2,080 | 24,000 | 5,200 |
| 1992-02-21 | 2,000 | 2,100 | 2,000 | 2,100 | 47,000 | 5,250 |
| 1992-02-20 | 1,990 | 2,000 | 1,990 | 2,000 | 19,000 | 5,000 |
| 1992-02-19 | 2,000 | 2,000 | 1,990 | 1,990 | 35,000 | 4,975 |
| 1992-02-18 | 1,990 | 2,000 | 1,980 | 1,990 | 82,000 | 4,975 |
| 1992-02-17 | 1,980 | 1,990 | 1,970 | 1,990 | 26,000 | 4,975 |
| 1992-02-14 | 1,980 | 1,980 | 1,970 | 1,980 | 25,000 | 4,950 |
| 1992-02-13 | 1,980 | 2,000 | 1,970 | 2,000 | 41,000 | 5,000 |
| 1992-02-12 | 2,000 | 2,000 | 1,970 | 1,980 | 45,000 | 4,950 |
| 1992-02-10 | 1,940 | 1,990 | 1,940 | 1,990 | 75,000 | 4,975 |
| 1992-02-07 | 1,950 | 1,960 | 1,940 | 1,950 | 71,000 | 4,875 |
| 1992-02-06 | 1,920 | 1,970 | 1,920 | 1,960 | 150,000 | 4,900 |
| 1992-02-05 | 1,870 | 1,910 | 1,870 | 1,900 | 151,000 | 4,750 |
| 1992-02-04 | 1,780 | 1,810 | 1,780 | 1,810 | 44,000 | 4,525 |
| 1992-02-03 | 1,790 | 1,790 | 1,780 | 1,780 | 3,000 | 4,450 |
| 1992-01-31 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 | 4,400 |
| 1992-01-30 | 1,740 | 1,750 | 1,730 | 1,750 | 31,000 | 4,375 |
| 1992-01-29 | 1,740 | 1,750 | 1,740 | 1,750 | 11,000 | 4,375 |
| 1992-01-28 | 1,730 | 1,750 | 1,720 | 1,740 | 9,000 | 4,350 |
| 1992-01-27 | 1,720 | 1,730 | 1,720 | 1,730 | 5,000 | 4,325 |
| 1992-01-24 | 1,750 | 1,750 | 1,730 | 1,730 | 14,000 | 4,325 |
| 1992-01-23 | 1,750 | 1,750 | 1,740 | 1,750 | 23,000 | 4,375 |
| 1992-01-22 | 1,730 | 1,730 | 1,720 | 1,720 | 10,000 | 4,300 |
| 1992-01-21 | 1,760 | 1,760 | 1,720 | 1,740 | 54,000 | 4,350 |
| 1992-01-20 | 1,780 | 1,780 | 1,760 | 1,760 | 6,000 | 4,400 |
| 1992-01-17 | 1,800 | 1,800 | 1,780 | 1,790 | 79,000 | 4,475 |
| 1992-01-16 | 1,740 | 1,770 | 1,730 | 1,770 | 21,000 | 4,425 |
| 1992-01-14 | 1,740 | 1,750 | 1,740 | 1,740 | 7,000 | 4,350 |
| 1992-01-13 | 1,770 | 1,770 | 1,740 | 1,740 | 19,000 | 4,350 |
| 1992-01-10 | 1,750 | 1,750 | 1,750 | 1,750 | 20,000 | 4,375 |
| 1992-01-09 | 1,740 | 1,750 | 1,730 | 1,740 | 13,000 | 4,350 |
| 1992-01-08 | 1,740 | 1,750 | 1,740 | 1,740 | 19,000 | 4,350 |
| 1992-01-07 | 1,750 | 1,760 | 1,740 | 1,740 | 22,000 | 4,350 |
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
