2573 北海道コカ・コーラボトリング(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,430 | 1,430 | 1,430 | 1,430 | 14,000 | 3,575 |
| 1996-12-27 | 1,430 | 1,430 | 1,430 | 1,430 | 12,000 | 3,575 |
| 1996-12-26 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 3,575 |
| 1996-12-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 3,650 |
| 1996-12-24 | 1,470 | 1,480 | 1,470 | 1,470 | 8,000 | 3,675 |
| 1996-12-20 | 1,480 | 1,480 | 1,470 | 1,470 | 30,000 | 3,675 |
| 1996-12-19 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 3,675 |
| 1996-12-18 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 3,650 |
| 1996-12-17 | 1,450 | 1,450 | 1,430 | 1,450 | 6,000 | 3,625 |
| 1996-12-16 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 3,575 |
| 1996-12-13 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 3,500 |
| 1996-12-12 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 3,500 |
| 1996-12-11 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 | 3,450 |
| 1996-12-10 | 1,420 | 1,420 | 1,420 | 1,420 | 8,000 | 3,550 |
| 1996-12-06 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 3,600 |
| 1996-12-05 | 1,440 | 1,440 | 1,440 | 1,440 | 10,000 | 3,600 |
| 1996-12-04 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 3,575 |
| 1996-12-03 | 1,420 | 1,430 | 1,420 | 1,420 | 5,000 | 3,550 |
| 1996-12-02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 3,550 |
| 1996-11-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 3,500 |
| 1996-11-28 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 3,525 |
| 1996-11-26 | 1,420 | 1,430 | 1,420 | 1,430 | 7,000 | 3,575 |
| 1996-11-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 3,550 |
| 1996-11-22 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 3,550 |
| 1996-11-21 | 1,410 | 1,420 | 1,410 | 1,420 | 9,000 | 3,550 |
| 1996-11-20 | 1,450 | 1,450 | 1,450 | 1,450 | 25,000 | 3,625 |
| 1996-11-19 | 1,460 | 1,460 | 1,450 | 1,450 | 9,000 | 3,625 |
| 1996-11-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 3,625 |
| 1996-11-15 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 3,675 |
| 1996-11-12 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 3,600 |
| 1996-11-11 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 3,600 |
| 1996-11-08 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 3,600 |
| 1996-11-07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 3,600 |
| 1996-11-06 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 3,550 |
| 1996-11-05 | 1,450 | 1,450 | 1,410 | 1,410 | 9,000 | 3,525 |
| 1996-10-31 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 3,600 |
| 1996-10-29 | 1,440 | 1,440 | 1,440 | 1,440 | 20,000 | 3,600 |
| 1996-10-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 3,625 |
| 1996-10-25 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 3,600 |
| 1996-10-23 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 3,600 |
| 1996-10-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 3,625 |
| 1996-10-18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 3,625 |
| 1996-10-17 | 1,430 | 1,430 | 1,430 | 1,430 | 11,000 | 3,575 |
| 1996-10-15 | 1,430 | 1,430 | 1,430 | 1,430 | 35,000 | 3,575 |
| 1996-10-08 | 1,420 | 1,420 | 1,410 | 1,420 | 3,000 | 3,550 |
| 1996-10-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 3,525 |
| 1996-10-04 | 1,400 | 1,400 | 1,400 | 1,400 | 18,000 | 3,500 |
| 1996-10-03 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 3,500 |
| 1996-10-02 | 1,430 | 1,430 | 1,400 | 1,400 | 29,000 | 3,500 |
| 1996-10-01 | 1,420 | 1,430 | 1,420 | 1,420 | 12,000 | 3,550 |
| 1996-09-27 | 1,440 | 1,440 | 1,440 | 1,440 | 50,000 | 3,600 |
| 1996-09-26 | 1,440 | 1,440 | 1,440 | 1,440 | 86,000 | 3,600 |
| 1996-09-25 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 3,600 |
| 1996-09-24 | 1,430 | 1,430 | 1,420 | 1,420 | 8,000 | 3,550 |
| 1996-09-20 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 3,575 |
| 1996-09-19 | 1,430 | 1,440 | 1,430 | 1,440 | 5,000 | 3,600 |
| 1996-09-18 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 3,550 |
| 1996-09-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 3,500 |
| 1996-09-12 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 3,450 |
| 1996-09-06 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 3,425 |
| 1996-09-05 | 1,410 | 1,410 | 1,390 | 1,390 | 11,000 | 3,475 |
| 1996-09-04 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 3,525 |
| 1996-09-03 | 1,440 | 1,440 | 1,420 | 1,420 | 4,000 | 3,550 |
| 1996-09-02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 3,550 |
| 1996-08-30 | 1,440 | 1,440 | 1,420 | 1,420 | 4,000 | 3,550 |
| 1996-08-29 | 1,440 | 1,440 | 1,430 | 1,430 | 9,000 | 3,575 |
| 1996-08-28 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 | 3,575 |
| 1996-08-27 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 3,625 |
| 1996-08-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 3,625 |
| 1996-08-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 3,625 |
| 1996-08-22 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 3,625 |
| 1996-08-20 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,900 |
| 1996-08-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,750 |
| 1996-08-13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 3,700 |
| 1996-08-12 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 3,700 |
| 1996-08-08 | 1,560 | 1,570 | 1,560 | 1,570 | 15,000 | 3,925 |
| 1996-08-07 | 1,570 | 1,570 | 1,560 | 1,560 | 8,000 | 3,900 |
| 1996-08-06 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 | 3,900 |
| 1996-08-05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,950 |
| 1996-08-02 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 3,900 |
| 1996-08-01 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 3,875 |
| 1996-07-31 | 1,560 | 1,560 | 1,560 | 1,560 | 8,000 | 3,900 |
| 1996-07-29 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 3,950 |
| 1996-07-26 | 1,580 | 1,580 | 1,570 | 1,570 | 7,000 | 3,925 |
| 1996-07-25 | 1,560 | 1,570 | 1,560 | 1,570 | 7,000 | 3,925 |
| 1996-07-24 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 3,950 |
| 1996-07-23 | 1,580 | 1,580 | 1,570 | 1,570 | 7,000 | 3,925 |
| 1996-07-22 | 1,580 | 1,580 | 1,570 | 1,570 | 13,000 | 3,925 |
| 1996-07-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,950 |
| 1996-07-18 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 3,925 |
| 1996-07-17 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 3,925 |
| 1996-07-15 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 3,925 |
| 1996-07-11 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,950 |
| 1996-07-10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,950 |
| 1996-07-09 | 1,580 | 1,580 | 1,580 | 1,580 | 34,000 | 3,950 |
| 1996-07-08 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 3,950 |
| 1996-07-05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,950 |
| 1996-07-04 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 3,900 |
| 1996-07-03 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 3,850 |
| 1996-07-02 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 3,900 |
| 1996-07-01 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 3,825 |
| 1996-06-26 | 1,540 | 1,540 | 1,530 | 1,530 | 3,000 | 3,825 |
| 1996-06-25 | 1,560 | 1,560 | 1,530 | 1,530 | 4,000 | 3,825 |
| 1996-06-24 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 3,900 |
| 1996-06-21 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 3,900 |
| 1996-06-20 | 1,520 | 1,550 | 1,520 | 1,550 | 3,000 | 3,875 |
| 1996-06-19 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,875 |
| 1996-06-18 | 1,540 | 1,550 | 1,540 | 1,550 | 8,000 | 3,875 |
| 1996-06-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,750 |
| 1996-06-14 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 3,800 |
| 1996-06-13 | 1,540 | 1,540 | 1,540 | 1,540 | 7,000 | 3,850 |
| 1996-06-12 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 3,825 |
| 1996-06-11 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 3,825 |
| 1996-06-10 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 3,825 |
| 1996-06-07 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 3,825 |
| 1996-06-06 | 1,530 | 1,530 | 1,530 | 1,530 | 9,000 | 3,825 |
| 1996-06-03 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 3,775 |
| 1996-05-31 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,825 |
| 1996-05-30 | 1,500 | 1,500 | 1,490 | 1,500 | 13,000 | 3,750 |
| 1996-05-29 | 1,500 | 1,510 | 1,500 | 1,500 | 6,000 | 3,750 |
| 1996-05-28 | 1,500 | 1,520 | 1,500 | 1,500 | 15,000 | 3,750 |
| 1996-05-27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,750 |
| 1996-05-23 | 1,510 | 1,510 | 1,510 | 1,510 | 7,000 | 3,775 |
| 1996-05-22 | 1,510 | 1,510 | 1,510 | 1,510 | 7,000 | 3,775 |
| 1996-05-21 | 1,510 | 1,510 | 1,510 | 1,510 | 32,000 | 3,775 |
| 1996-05-17 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,825 |
| 1996-05-16 | 1,500 | 1,500 | 1,500 | 1,500 | 22,000 | 3,750 |
| 1996-05-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,750 |
| 1996-05-14 | 1,500 | 1,500 | 1,500 | 1,500 | 29,000 | 3,750 |
| 1996-05-13 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 3,750 |
| 1996-05-10 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 3,750 |
| 1996-05-09 | 1,500 | 1,500 | 1,500 | 1,500 | 15,000 | 3,750 |
| 1996-05-08 | 1,510 | 1,510 | 1,510 | 1,510 | 48,000 | 3,775 |
| 1996-05-07 | 1,540 | 1,540 | 1,510 | 1,540 | 18,000 | 3,850 |
| 1996-05-02 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 3,750 |
| 1996-04-30 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 3,675 |
| 1996-04-26 | 1,450 | 1,460 | 1,450 | 1,460 | 48,000 | 3,650 |
| 1996-04-25 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 3,625 |
| 1996-04-24 | 1,450 | 1,450 | 1,440 | 1,450 | 7,000 | 3,625 |
| 1996-04-23 | 1,450 | 1,450 | 1,440 | 1,450 | 42,000 | 3,625 |
| 1996-04-22 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 3,600 |
| 1996-04-17 | 1,440 | 1,440 | 1,430 | 1,440 | 4,000 | 3,600 |
| 1996-04-16 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 3,575 |
| 1996-04-15 | 1,420 | 1,430 | 1,420 | 1,430 | 3,000 | 3,575 |
| 1996-04-12 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 3,550 |
| 1996-04-08 | 1,410 | 1,430 | 1,400 | 1,430 | 11,000 | 3,575 |
| 1996-04-05 | 1,370 | 1,400 | 1,370 | 1,400 | 9,000 | 3,500 |
| 1996-04-04 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 3,425 |
| 1996-04-02 | 1,390 | 1,390 | 1,370 | 1,370 | 7,000 | 3,425 |
| 1996-04-01 | 1,390 | 1,390 | 1,370 | 1,370 | 3,000 | 3,425 |
| 1996-03-28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 3,425 |
| 1996-03-27 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 3,400 |
| 1996-03-25 | 1,350 | 1,350 | 1,340 | 1,340 | 6,000 | 3,350 |
| 1996-03-22 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 3,375 |
| 1996-03-21 | 1,350 | 1,350 | 1,350 | 1,350 | 17,000 | 3,375 |
| 1996-03-19 | 1,350 | 1,360 | 1,350 | 1,360 | 7,000 | 3,400 |
| 1996-03-18 | 1,330 | 1,350 | 1,330 | 1,350 | 11,000 | 3,375 |
| 1996-03-14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 1996-03-13 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 3,250 |
| 1996-03-11 | 1,300 | 1,300 | 1,300 | 1,300 | 33,000 | 3,250 |
| 1996-03-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1996-03-07 | 1,270 | 1,270 | 1,260 | 1,260 | 10,000 | 3,150 |
| 1996-03-06 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 3,150 |
| 1996-03-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1996-03-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1996-03-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1996-02-29 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 3,200 |
| 1996-02-26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 3,250 |
| 1996-02-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1996-02-22 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 3,300 |
| 1996-02-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 3,350 |
| 1996-02-19 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 3,350 |
| 1996-02-16 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 | 3,250 |
| 1996-02-14 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 3,250 |
| 1996-02-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1996-02-09 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 3,250 |
| 1996-02-07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 1996-02-06 | 1,320 | 1,320 | 1,300 | 1,300 | 9,000 | 3,250 |
| 1996-02-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 3,300 |
| 1996-02-02 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 3,300 |
| 1996-02-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1996-01-31 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 3,200 |
| 1996-01-30 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 3,250 |
| 1996-01-29 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 3,250 |
| 1996-01-26 | 1,300 | 1,310 | 1,290 | 1,300 | 11,000 | 3,250 |
| 1996-01-24 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 3,250 |
| 1996-01-23 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 3,300 |
| 1996-01-22 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 3,275 |
| 1996-01-19 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 3,325 |
| 1996-01-18 | 1,300 | 1,300 | 1,300 | 1,300 | 19,000 | 3,250 |
| 1996-01-17 | 1,290 | 1,300 | 1,290 | 1,290 | 20,000 | 3,225 |
| 1996-01-16 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 3,200 |
| 1996-01-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 3,200 |
| 1996-01-09 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 3,200 |
| 1996-01-08 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 3,250 |
| 1996-01-05 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 3,250 |
| 1996-01-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
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
