2573 北海道コカ・コーラボトリング(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 3,125 |
| 1995-12-25 | 1,300 | 1,300 | 1,240 | 1,300 | 14,000 | 3,250 |
| 1995-12-22 | 1,320 | 1,320 | 1,290 | 1,290 | 7,000 | 3,225 |
| 1995-12-21 | 1,340 | 1,340 | 1,320 | 1,320 | 6,000 | 3,300 |
| 1995-12-20 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 3,525 |
| 1995-12-19 | 1,370 | 1,410 | 1,370 | 1,410 | 69,000 | 3,525 |
| 1995-12-18 | 1,360 | 1,380 | 1,360 | 1,380 | 18,000 | 3,450 |
| 1995-12-14 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 3,200 |
| 1995-12-13 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 3,250 |
| 1995-12-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1995-12-08 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 3,150 |
| 1995-12-06 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 3,075 |
| 1995-12-05 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 3,125 |
| 1995-12-04 | 1,300 | 1,300 | 1,260 | 1,260 | 19,000 | 3,150 |
| 1995-12-01 | 1,270 | 1,290 | 1,270 | 1,290 | 14,000 | 3,225 |
| 1995-11-30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 3,175 |
| 1995-11-28 | 1,260 | 1,280 | 1,250 | 1,250 | 4,000 | 3,125 |
| 1995-11-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 3,125 |
| 1995-11-22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 3,125 |
| 1995-11-21 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 3,150 |
| 1995-11-20 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 3,150 |
| 1995-11-17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 3,175 |
| 1995-11-16 | 1,260 | 1,260 | 1,260 | 1,260 | 9,000 | 3,150 |
| 1995-11-15 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 3,125 |
| 1995-11-09 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 3,125 |
| 1995-11-07 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 3,125 |
| 1995-11-06 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 3,200 |
| 1995-11-02 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 3,200 |
| 1995-11-01 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 3,125 |
| 1995-10-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 3,125 |
| 1995-10-27 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 3,150 |
| 1995-10-26 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 3,150 |
| 1995-10-25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 3,150 |
| 1995-10-23 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 3,150 |
| 1995-10-20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 3,075 |
| 1995-10-19 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 3,125 |
| 1995-10-18 | 1,290 | 1,290 | 1,290 | 1,290 | 27,000 | 3,225 |
| 1995-10-17 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 3,225 |
| 1995-10-16 | 1,200 | 1,230 | 1,200 | 1,230 | 19,000 | 3,075 |
| 1995-10-12 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1995-10-11 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 3,050 |
| 1995-10-09 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 | 3,050 |
| 1995-10-06 | 1,210 | 1,230 | 1,210 | 1,230 | 7,000 | 3,075 |
| 1995-10-05 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 3,075 |
| 1995-10-03 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 3,225 |
| 1995-10-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 3,225 |
| 1995-09-29 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 3,200 |
| 1995-09-27 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 3,225 |
| 1995-09-26 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 | 3,225 |
| 1995-09-25 | 1,300 | 1,300 | 1,280 | 1,290 | 9,000 | 3,225 |
| 1995-09-22 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 3,200 |
| 1995-09-21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 3,200 |
| 1995-09-20 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 3,200 |
| 1995-09-19 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 3,225 |
| 1995-09-18 | 1,280 | 1,300 | 1,280 | 1,300 | 8,000 | 3,250 |
| 1995-09-14 | 1,270 | 1,270 | 1,250 | 1,250 | 22,000 | 3,125 |
| 1995-09-13 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 | 3,225 |
| 1995-09-12 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 3,175 |
| 1995-09-11 | 1,190 | 1,250 | 1,190 | 1,250 | 11,000 | 3,125 |
| 1995-09-08 | 1,190 | 1,190 | 1,190 | 1,190 | 18,000 | 2,975 |
| 1995-09-07 | 1,190 | 1,200 | 1,190 | 1,190 | 3,000 | 2,975 |
| 1995-09-06 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 3,000 |
| 1995-09-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 3,125 |
| 1995-09-04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 3,100 |
| 1995-09-01 | 1,230 | 1,230 | 1,210 | 1,220 | 56,000 | 3,050 |
| 1995-08-30 | 1,220 | 1,230 | 1,210 | 1,230 | 6,000 | 3,075 |
| 1995-08-23 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 3,025 |
| 1995-08-22 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 3,100 |
| 1995-08-18 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 3,125 |
| 1995-08-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 3,125 |
| 1995-08-15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 3,125 |
| 1995-08-08 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 3,150 |
| 1995-08-07 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 3,150 |
| 1995-08-03 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 3,250 |
| 1995-08-02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 3,325 |
| 1995-08-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1995-07-31 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 3,200 |
| 1995-07-28 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 3,200 |
| 1995-07-26 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 3,225 |
| 1995-07-25 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 3,200 |
| 1995-07-24 | 1,340 | 1,350 | 1,340 | 1,340 | 3,000 | 3,350 |
| 1995-07-21 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 3,300 |
| 1995-07-20 | 1,320 | 1,320 | 1,320 | 1,320 | 12,000 | 3,300 |
| 1995-07-19 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 | 3,300 |
| 1995-07-18 | 1,330 | 1,330 | 1,320 | 1,320 | 11,000 | 3,300 |
| 1995-07-17 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 3,300 |
| 1995-07-14 | 1,280 | 1,280 | 1,270 | 1,280 | 9,000 | 3,200 |
| 1995-07-13 | 1,290 | 1,290 | 1,270 | 1,270 | 5,000 | 3,175 |
| 1995-07-11 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 3,175 |
| 1995-07-10 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 3,175 |
| 1995-07-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 3,075 |
| 1995-07-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 3,075 |
| 1995-07-04 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 3,075 |
| 1995-07-03 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 3,075 |
| 1995-06-30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 3,100 |
| 1995-06-27 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 3,100 |
| 1995-06-23 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 3,050 |
| 1995-06-22 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 3,100 |
| 1995-06-21 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 3,100 |
| 1995-06-20 | 1,300 | 1,300 | 1,300 | 1,300 | 21,000 | 3,250 |
| 1995-06-19 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 3,250 |
| 1995-06-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1995-06-15 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 3,150 |
| 1995-06-14 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 | 3,200 |
| 1995-06-13 | 1,290 | 1,290 | 1,290 | 1,290 | 11,000 | 3,225 |
| 1995-06-12 | 1,290 | 1,290 | 1,290 | 1,290 | 17,000 | 3,225 |
| 1995-06-06 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 3,225 |
| 1995-06-05 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 3,225 |
| 1995-06-02 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 | 3,225 |
| 1995-06-01 | 1,260 | 1,280 | 1,260 | 1,280 | 12,000 | 3,200 |
| 1995-05-31 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 3,150 |
| 1995-05-30 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 3,150 |
| 1995-05-29 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 3,150 |
| 1995-05-25 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 3,075 |
| 1995-05-23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 3,175 |
| 1995-05-22 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 3,200 |
| 1995-05-18 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 3,225 |
| 1995-05-17 | 1,250 | 1,250 | 1,240 | 1,240 | 7,000 | 3,100 |
| 1995-05-12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 3,175 |
| 1995-05-10 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 3,250 |
| 1995-05-02 | 1,310 | 1,330 | 1,310 | 1,330 | 3,000 | 3,325 |
| 1995-05-01 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 3,175 |
| 1995-04-27 | 1,250 | 1,270 | 1,250 | 1,250 | 10,000 | 3,125 |
| 1995-04-25 | 1,250 | 1,260 | 1,250 | 1,250 | 10,000 | 3,125 |
| 1995-04-24 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 3,150 |
| 1995-04-21 | 1,260 | 1,260 | 1,250 | 1,250 | 77,000 | 3,125 |
| 1995-04-20 | 1,260 | 1,260 | 1,250 | 1,250 | 13,000 | 3,125 |
| 1995-04-19 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 3,125 |
| 1995-04-18 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 3,100 |
| 1995-04-13 | 1,240 | 1,240 | 1,240 | 1,240 | 11,000 | 3,100 |
| 1995-04-12 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 3,075 |
| 1995-04-10 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 3,050 |
| 1995-04-07 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 3,050 |
| 1995-04-06 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 3,050 |
| 1995-04-05 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 3,050 |
| 1995-04-03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 3,050 |
| 1995-03-31 | 1,250 | 1,250 | 1,220 | 1,220 | 2,000 | 3,050 |
| 1995-03-30 | 1,210 | 1,220 | 1,210 | 1,210 | 6,000 | 3,025 |
| 1995-03-29 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 3,000 |
| 1995-03-27 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 3,000 |
| 1995-03-24 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 2,975 |
| 1995-03-23 | 1,220 | 1,220 | 1,220 | 1,220 | 301,000 | 3,050 |
| 1995-03-22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 3,050 |
| 1995-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1995-03-16 | 1,190 | 1,190 | 1,190 | 1,190 | 37,000 | 2,975 |
| 1995-03-14 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 2,975 |
| 1995-03-13 | 1,190 | 1,190 | 1,190 | 1,190 | 16,000 | 2,975 |
| 1995-03-10 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 2,975 |
| 1995-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1995-03-08 | 1,190 | 1,190 | 1,190 | 1,190 | 15,000 | 2,975 |
| 1995-03-06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 1995-03-03 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 3,075 |
| 1995-03-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 3,075 |
| 1995-02-28 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 3,025 |
| 1995-02-27 | 1,230 | 1,240 | 1,210 | 1,210 | 11,000 | 3,025 |
| 1995-02-24 | 1,250 | 1,250 | 1,240 | 1,240 | 19,000 | 3,100 |
| 1995-02-23 | 1,270 | 1,270 | 1,240 | 1,240 | 14,000 | 3,100 |
| 1995-02-22 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 3,175 |
| 1995-02-21 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 3,175 |
| 1995-02-20 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 3,200 |
| 1995-02-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 3,100 |
| 1995-02-15 | 1,240 | 1,240 | 1,210 | 1,240 | 6,000 | 3,100 |
| 1995-02-14 | 1,230 | 1,230 | 1,220 | 1,220 | 301,000 | 3,050 |
| 1995-02-13 | 1,240 | 1,240 | 1,230 | 1,230 | 305,000 | 3,075 |
| 1995-02-09 | 1,210 | 1,250 | 1,210 | 1,250 | 4,000 | 3,125 |
| 1995-02-08 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 3,025 |
| 1995-02-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1995-02-06 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 3,025 |
| 1995-02-02 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 3,125 |
| 1995-02-01 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 3,125 |
| 1995-01-30 | 1,220 | 1,220 | 1,210 | 1,210 | 11,000 | 3,025 |
| 1995-01-27 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 3,050 |
| 1995-01-26 | 1,250 | 1,250 | 1,220 | 1,220 | 5,000 | 3,050 |
| 1995-01-25 | 1,250 | 1,250 | 1,210 | 1,210 | 2,000 | 3,025 |
| 1995-01-24 | 1,250 | 1,250 | 1,210 | 1,250 | 8,000 | 3,125 |
| 1995-01-23 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 3,125 |
| 1995-01-20 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 3,150 |
| 1995-01-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 3,125 |
| 1995-01-18 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 3,100 |
| 1995-01-17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 3,250 |
| 1995-01-13 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 3,250 |
| 1995-01-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1995-01-11 | 1,300 | 1,340 | 1,300 | 1,340 | 7,000 | 3,350 |
| 1995-01-10 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 3,250 |
| 1995-01-09 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 3,275 |
| 1995-01-06 | 1,310 | 1,310 | 1,300 | 1,300 | 12,000 | 3,250 |
| 1995-01-05 | 1,340 | 1,340 | 1,310 | 1,310 | 3,000 | 3,275 |
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
