2573 北海道コカ・コーラボトリング(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 | 3,375 |
| 1994-12-28 | 1,350 | 1,350 | 1,300 | 1,300 | 8,000 | 3,250 |
| 1994-12-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 3,400 |
| 1994-12-26 | 1,370 | 1,370 | 1,350 | 1,350 | 48,000 | 3,375 |
| 1994-12-22 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 3,400 |
| 1994-12-21 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 3,375 |
| 1994-12-20 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 3,375 |
| 1994-12-16 | 1,350 | 1,350 | 1,330 | 1,330 | 11,000 | 3,325 |
| 1994-12-15 | 1,350 | 1,350 | 1,330 | 1,340 | 13,000 | 3,350 |
| 1994-12-13 | 1,350 | 1,400 | 1,350 | 1,400 | 7,000 | 3,500 |
| 1994-12-12 | 1,340 | 1,350 | 1,340 | 1,350 | 9,000 | 3,375 |
| 1994-12-09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 1994-12-08 | 1,300 | 1,300 | 1,300 | 1,300 | 23,000 | 3,250 |
| 1994-12-07 | 1,340 | 1,340 | 1,320 | 1,330 | 14,000 | 3,325 |
| 1994-12-06 | 1,330 | 1,350 | 1,330 | 1,330 | 29,000 | 3,325 |
| 1994-12-05 | 1,340 | 1,340 | 1,300 | 1,340 | 23,000 | 3,350 |
| 1994-12-02 | 1,310 | 1,320 | 1,300 | 1,320 | 10,000 | 3,300 |
| 1994-12-01 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 3,250 |
| 1994-11-30 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 3,350 |
| 1994-11-29 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 3,375 |
| 1994-11-28 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 3,375 |
| 1994-11-22 | 1,460 | 1,460 | 1,430 | 1,430 | 6,000 | 3,575 |
| 1994-11-21 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 3,650 |
| 1994-11-18 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 3,675 |
| 1994-11-15 | 1,470 | 1,480 | 1,470 | 1,480 | 4,000 | 3,700 |
| 1994-11-14 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 3,675 |
| 1994-11-10 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 3,650 |
| 1994-11-08 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 3,650 |
| 1994-11-07 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 3,700 |
| 1994-11-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,750 |
| 1994-11-01 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 3,700 |
| 1994-10-31 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 3,700 |
| 1994-10-28 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 3,725 |
| 1994-10-26 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 3,900 |
| 1994-10-24 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 3,975 |
| 1994-10-21 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 3,950 |
| 1994-10-20 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 3,875 |
| 1994-10-18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 4,000 |
| 1994-10-14 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,950 |
| 1994-10-13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,950 |
| 1994-10-12 | 1,520 | 1,600 | 1,520 | 1,600 | 7,000 | 4,000 |
| 1994-10-07 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 3,750 |
| 1994-10-05 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 3,750 |
| 1994-10-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,875 |
| 1994-10-03 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 3,875 |
| 1994-09-30 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 3,975 |
| 1994-09-29 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 4,000 |
| 1994-09-27 | 1,590 | 1,590 | 1,590 | 1,590 | 7,000 | 3,975 |
| 1994-09-26 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 3,975 |
| 1994-09-22 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,900 |
| 1994-09-20 | 1,590 | 1,620 | 1,570 | 1,570 | 8,000 | 3,925 |
| 1994-09-19 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 3,925 |
| 1994-09-16 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 3,925 |
| 1994-09-14 | 1,570 | 1,570 | 1,560 | 1,570 | 33,000 | 3,925 |
| 1994-09-08 | 1,600 | 1,600 | 1,570 | 1,570 | 6,000 | 3,925 |
| 1994-09-07 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 4,000 |
| 1994-09-06 | 1,610 | 1,610 | 1,600 | 1,610 | 11,000 | 4,025 |
| 1994-09-02 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 4,000 |
| 1994-09-01 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,950 |
| 1994-08-31 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 3,900 |
| 1994-08-30 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 | 3,950 |
| 1994-08-26 | 1,640 | 1,640 | 1,560 | 1,560 | 8,000 | 3,900 |
| 1994-08-25 | 1,600 | 1,610 | 1,590 | 1,610 | 4,000 | 4,025 |
| 1994-08-24 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 4,000 |
| 1994-08-23 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 3,975 |
| 1994-08-22 | 1,640 | 1,640 | 1,590 | 1,590 | 5,000 | 3,975 |
| 1994-08-18 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 4,225 |
| 1994-08-16 | 1,690 | 1,690 | 1,690 | 1,690 | 6,000 | 4,225 |
| 1994-08-15 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 4,225 |
| 1994-08-12 | 1,710 | 1,740 | 1,710 | 1,740 | 14,000 | 4,350 |
| 1994-08-11 | 1,700 | 1,730 | 1,690 | 1,730 | 20,000 | 4,325 |
| 1994-08-10 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 4,250 |
| 1994-08-09 | 1,700 | 1,700 | 1,700 | 1,700 | 14,000 | 4,250 |
| 1994-08-08 | 1,670 | 1,700 | 1,660 | 1,700 | 8,000 | 4,250 |
| 1994-08-05 | 1,660 | 1,670 | 1,630 | 1,670 | 4,000 | 4,175 |
| 1994-08-04 | 1,640 | 1,640 | 1,630 | 1,630 | 6,000 | 4,075 |
| 1994-08-02 | 1,660 | 1,660 | 1,640 | 1,640 | 4,000 | 4,100 |
| 1994-08-01 | 1,640 | 1,640 | 1,630 | 1,630 | 10,000 | 4,075 |
| 1994-07-29 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 4,100 |
| 1994-07-28 | 1,640 | 1,640 | 1,630 | 1,640 | 8,000 | 4,100 |
| 1994-07-27 | 1,640 | 1,640 | 1,640 | 1,640 | 7,000 | 4,100 |
| 1994-07-26 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 4,100 |
| 1994-07-25 | 1,630 | 1,640 | 1,580 | 1,580 | 9,000 | 3,950 |
| 1994-07-22 | 1,670 | 1,670 | 1,650 | 1,650 | 22,000 | 4,125 |
| 1994-07-21 | 1,670 | 1,670 | 1,670 | 1,670 | 12,000 | 4,175 |
| 1994-07-20 | 1,670 | 1,690 | 1,670 | 1,690 | 7,000 | 4,225 |
| 1994-07-19 | 1,660 | 1,670 | 1,660 | 1,670 | 7,000 | 4,175 |
| 1994-07-18 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 4,025 |
| 1994-07-15 | 1,600 | 1,600 | 1,590 | 1,590 | 13,000 | 3,975 |
| 1994-07-14 | 1,600 | 1,600 | 1,550 | 1,550 | 47,000 | 3,875 |
| 1994-07-13 | 1,590 | 1,590 | 1,580 | 1,580 | 6,000 | 3,950 |
| 1994-07-12 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 4,000 |
| 1994-07-11 | 1,620 | 1,620 | 1,600 | 1,600 | 8,000 | 4,000 |
| 1994-07-08 | 1,640 | 1,640 | 1,610 | 1,620 | 9,000 | 4,050 |
| 1994-07-07 | 1,670 | 1,670 | 1,650 | 1,650 | 13,000 | 4,125 |
| 1994-07-06 | 1,650 | 1,680 | 1,650 | 1,670 | 75,000 | 4,175 |
| 1994-07-05 | 1,650 | 1,670 | 1,640 | 1,670 | 63,000 | 4,175 |
| 1994-07-04 | 1,650 | 1,650 | 1,620 | 1,650 | 24,000 | 4,125 |
| 1994-07-01 | 1,590 | 1,600 | 1,590 | 1,600 | 15,000 | 4,000 |
| 1994-06-30 | 1,610 | 1,610 | 1,580 | 1,580 | 22,000 | 3,950 |
| 1994-06-29 | 1,640 | 1,640 | 1,610 | 1,620 | 3,000 | 4,050 |
| 1994-06-28 | 1,640 | 1,640 | 1,610 | 1,610 | 3,000 | 4,025 |
| 1994-06-27 | 1,640 | 1,640 | 1,640 | 1,640 | 9,000 | 4,100 |
| 1994-06-24 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 4,100 |
| 1994-06-22 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 4,100 |
| 1994-06-20 | 1,650 | 1,650 | 1,640 | 1,640 | 5,000 | 4,100 |
| 1994-06-17 | 1,670 | 1,670 | 1,630 | 1,630 | 7,000 | 4,075 |
| 1994-06-16 | 1,670 | 1,670 | 1,670 | 1,670 | 11,000 | 4,175 |
| 1994-06-15 | 1,730 | 1,730 | 1,680 | 1,680 | 3,000 | 4,200 |
| 1994-06-13 | 1,740 | 1,740 | 1,740 | 1,740 | 11,000 | 4,350 |
| 1994-06-09 | 1,690 | 1,740 | 1,690 | 1,740 | 8,000 | 4,350 |
| 1994-06-06 | 1,740 | 1,740 | 1,680 | 1,680 | 3,000 | 4,200 |
| 1994-06-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 4,375 |
| 1994-06-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 4,375 |
| 1994-05-27 | 1,750 | 1,780 | 1,750 | 1,750 | 24,000 | 4,375 |
| 1994-05-26 | 1,730 | 1,760 | 1,730 | 1,760 | 28,000 | 4,400 |
| 1994-05-25 | 1,730 | 1,730 | 1,730 | 1,730 | 14,000 | 4,325 |
| 1994-05-24 | 1,760 | 1,760 | 1,750 | 1,750 | 4,000 | 4,375 |
| 1994-05-23 | 1,700 | 1,730 | 1,700 | 1,730 | 6,000 | 4,325 |
| 1994-05-20 | 1,720 | 1,720 | 1,700 | 1,700 | 8,000 | 4,250 |
| 1994-05-19 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 4,450 |
| 1994-05-18 | 1,780 | 1,780 | 1,750 | 1,750 | 5,000 | 4,375 |
| 1994-05-17 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 4,400 |
| 1994-05-16 | 1,790 | 1,800 | 1,790 | 1,790 | 5,000 | 4,475 |
| 1994-05-13 | 1,830 | 1,830 | 1,790 | 1,810 | 12,000 | 4,525 |
| 1994-05-12 | 1,800 | 1,830 | 1,800 | 1,830 | 20,000 | 4,575 |
| 1994-05-11 | 1,820 | 1,820 | 1,760 | 1,770 | 17,000 | 4,425 |
| 1994-05-10 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 | 4,575 |
| 1994-05-06 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 4,675 |
| 1994-04-28 | 1,880 | 1,880 | 1,880 | 1,880 | 6,000 | 4,700 |
| 1994-04-27 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 4,700 |
| 1994-04-26 | 1,890 | 1,890 | 1,880 | 1,880 | 13,000 | 4,700 |
| 1994-04-25 | 1,880 | 1,890 | 1,830 | 1,890 | 10,000 | 4,725 |
| 1994-04-22 | 1,870 | 1,910 | 1,870 | 1,900 | 30,000 | 4,750 |
| 1994-04-21 | 1,820 | 1,860 | 1,820 | 1,860 | 7,000 | 4,650 |
| 1994-04-20 | 1,820 | 1,890 | 1,820 | 1,870 | 40,000 | 4,675 |
| 1994-04-19 | 1,820 | 1,840 | 1,810 | 1,830 | 43,000 | 4,575 |
| 1994-04-18 | 1,820 | 1,820 | 1,820 | 1,820 | 6,000 | 4,550 |
| 1994-04-15 | 1,810 | 1,820 | 1,810 | 1,810 | 24,000 | 4,525 |
| 1994-04-14 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 4,550 |
| 1994-04-13 | 1,800 | 1,820 | 1,800 | 1,820 | 8,000 | 4,550 |
| 1994-04-12 | 1,820 | 1,820 | 1,810 | 1,810 | 12,000 | 4,525 |
| 1994-04-11 | 1,820 | 1,820 | 1,820 | 1,820 | 10,000 | 4,550 |
| 1994-04-08 | 1,820 | 1,820 | 1,800 | 1,820 | 9,000 | 4,550 |
| 1994-04-07 | 1,820 | 1,820 | 1,820 | 1,820 | 16,000 | 4,550 |
| 1994-04-06 | 1,810 | 1,840 | 1,810 | 1,810 | 13,000 | 4,525 |
| 1994-04-05 | 1,790 | 1,820 | 1,790 | 1,820 | 22,000 | 4,550 |
| 1994-04-04 | 1,790 | 1,800 | 1,780 | 1,780 | 6,000 | 4,450 |
| 1994-04-01 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 | 4,375 |
| 1994-03-30 | 1,780 | 1,800 | 1,780 | 1,800 | 6,000 | 4,500 |
| 1994-03-29 | 1,800 | 1,800 | 1,790 | 1,790 | 10,000 | 4,475 |
| 1994-03-28 | 1,750 | 1,800 | 1,750 | 1,800 | 16,000 | 4,500 |
| 1994-03-25 | 1,740 | 1,770 | 1,740 | 1,770 | 5,000 | 4,425 |
| 1994-03-24 | 1,700 | 1,760 | 1,700 | 1,720 | 8,000 | 4,300 |
| 1994-03-23 | 1,720 | 1,720 | 1,720 | 1,720 | 13,000 | 4,300 |
| 1994-03-18 | 1,770 | 1,770 | 1,750 | 1,750 | 10,000 | 4,375 |
| 1994-03-17 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 4,375 |
| 1994-03-16 | 1,740 | 1,740 | 1,730 | 1,730 | 3,000 | 4,325 |
| 1994-03-15 | 1,740 | 1,750 | 1,740 | 1,750 | 8,000 | 4,375 |
| 1994-03-14 | 1,700 | 1,760 | 1,700 | 1,760 | 30,000 | 4,400 |
| 1994-03-11 | 1,720 | 1,720 | 1,700 | 1,700 | 7,000 | 4,250 |
| 1994-03-10 | 1,710 | 1,710 | 1,710 | 1,710 | 11,000 | 4,275 |
| 1994-03-09 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 4,275 |
| 1994-03-04 | 1,680 | 1,680 | 1,650 | 1,680 | 79,000 | 4,200 |
| 1994-03-03 | 1,700 | 1,700 | 1,650 | 1,650 | 7,000 | 4,125 |
| 1994-03-02 | 1,730 | 1,730 | 1,700 | 1,700 | 9,000 | 4,250 |
| 1994-03-01 | 1,730 | 1,730 | 1,730 | 1,730 | 7,000 | 4,325 |
| 1994-02-28 | 1,730 | 1,740 | 1,730 | 1,740 | 14,000 | 4,350 |
| 1994-02-25 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 4,350 |
| 1994-02-24 | 1,730 | 1,750 | 1,720 | 1,740 | 30,000 | 4,350 |
| 1994-02-23 | 1,660 | 1,740 | 1,660 | 1,740 | 35,000 | 4,350 |
| 1994-02-22 | 1,650 | 1,660 | 1,650 | 1,660 | 3,000 | 4,150 |
| 1994-02-21 | 1,630 | 1,640 | 1,630 | 1,640 | 35,000 | 4,100 |
| 1994-02-18 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 | 3,975 |
| 1994-02-17 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 4,050 |
| 1994-02-16 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 4,000 |
| 1994-02-15 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 4,000 |
| 1994-02-09 | 1,640 | 1,640 | 1,600 | 1,600 | 22,000 | 4,000 |
| 1994-02-08 | 1,640 | 1,650 | 1,640 | 1,650 | 14,000 | 4,125 |
| 1994-02-07 | 1,620 | 1,620 | 1,600 | 1,600 | 2,000 | 4,000 |
| 1994-02-04 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 | 4,125 |
| 1994-02-02 | 1,680 | 1,680 | 1,650 | 1,680 | 13,000 | 4,200 |
| 1994-02-01 | 1,680 | 1,680 | 1,680 | 1,680 | 14,000 | 4,200 |
| 1994-01-31 | 1,670 | 1,690 | 1,660 | 1,660 | 28,000 | 4,150 |
| 1994-01-28 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 4,125 |
| 1994-01-27 | 1,660 | 1,660 | 1,640 | 1,640 | 5,000 | 4,100 |
| 1994-01-26 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 4,200 |
| 1994-01-24 | 1,680 | 1,690 | 1,680 | 1,680 | 5,000 | 4,200 |
| 1994-01-21 | 1,660 | 1,690 | 1,660 | 1,690 | 17,000 | 4,225 |
| 1994-01-20 | 1,660 | 1,670 | 1,660 | 1,670 | 2,000 | 4,175 |
| 1994-01-19 | 1,630 | 1,680 | 1,630 | 1,680 | 13,000 | 4,200 |
| 1994-01-18 | 1,650 | 1,650 | 1,630 | 1,630 | 7,000 | 4,075 |
| 1994-01-17 | 1,620 | 1,620 | 1,590 | 1,590 | 7,000 | 3,975 |
| 1994-01-14 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 4,200 |
| 1994-01-12 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 4,200 |
| 1994-01-11 | 1,630 | 1,640 | 1,620 | 1,630 | 5,000 | 4,075 |
| 1994-01-10 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 3,975 |
| 1994-01-07 | 1,550 | 1,550 | 1,520 | 1,530 | 8,000 | 3,825 |
| 1994-01-06 | 1,600 | 1,600 | 1,570 | 1,570 | 2,000 | 3,925 |
| 1994-01-05 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 4,075 |
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
