2573 北海道コカ・コーラボトリング(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 950 | 950 | 950 | 950 | 4,000 | 2,375 |
| 1997-12-24 | 957 | 957 | 957 | 957 | 1,000 | 2,392.50 |
| 1997-12-22 | 979 | 979 | 978 | 978 | 2,000 | 2,445 |
| 1997-12-19 | 980 | 980 | 980 | 980 | 11,000 | 2,450 |
| 1997-12-18 | 980 | 980 | 980 | 980 | 2,000 | 2,450 |
| 1997-12-17 | 990 | 990 | 980 | 980 | 6,000 | 2,450 |
| 1997-12-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,500 |
| 1997-12-15 | 985 | 1,050 | 985 | 1,050 | 3,000 | 2,625 |
| 1997-12-12 | 960 | 995 | 960 | 995 | 6,000 | 2,487.50 |
| 1997-12-11 | 962 | 962 | 962 | 962 | 2,000 | 2,405 |
| 1997-12-10 | 959 | 960 | 959 | 960 | 4,000 | 2,400 |
| 1997-12-09 | 950 | 957 | 950 | 957 | 7,000 | 2,392.50 |
| 1997-12-08 | 960 | 960 | 950 | 950 | 13,000 | 2,375 |
| 1997-12-02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 3,050 |
| 1997-11-28 | 1,200 | 1,220 | 1,200 | 1,220 | 19,000 | 3,050 |
| 1997-11-27 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 3,000 |
| 1997-11-26 | 1,200 | 1,220 | 1,200 | 1,200 | 17,000 | 3,000 |
| 1997-11-25 | 1,200 | 1,220 | 1,200 | 1,220 | 9,000 | 3,050 |
| 1997-11-21 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,925 |
| 1997-11-20 | 1,210 | 1,210 | 1,190 | 1,200 | 30,000 | 3,000 |
| 1997-11-19 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 2,975 |
| 1997-11-18 | 1,220 | 1,220 | 1,190 | 1,190 | 30,000 | 2,975 |
| 1997-11-17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,900 |
| 1997-11-14 | 1,140 | 1,160 | 1,100 | 1,160 | 24,000 | 2,900 |
| 1997-11-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,800 |
| 1997-11-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,750 |
| 1997-11-11 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 2,800 |
| 1997-11-10 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 2,750 |
| 1997-11-06 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 2,850 |
| 1997-11-05 | 1,220 | 1,220 | 1,200 | 1,220 | 4,000 | 3,050 |
| 1997-11-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1997-10-31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 3,125 |
| 1997-10-27 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 3,225 |
| 1997-10-23 | 1,300 | 1,300 | 1,290 | 1,290 | 11,000 | 3,225 |
| 1997-10-22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 3,350 |
| 1997-10-20 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 3,475 |
| 1997-10-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 3,375 |
| 1997-10-14 | 1,320 | 1,320 | 1,300 | 1,300 | 96,000 | 3,250 |
| 1997-10-13 | 1,320 | 1,320 | 1,320 | 1,320 | 70,000 | 3,300 |
| 1997-10-08 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 3,300 |
| 1997-10-07 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 3,300 |
| 1997-10-06 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 3,525 |
| 1997-10-02 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 3,375 |
| 1997-10-01 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 3,275 |
| 1997-09-30 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 3,275 |
| 1997-09-29 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 3,250 |
| 1997-09-26 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 3,250 |
| 1997-09-25 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 3,250 |
| 1997-09-24 | 1,270 | 1,300 | 1,270 | 1,300 | 12,000 | 3,250 |
| 1997-09-19 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 3,175 |
| 1997-09-18 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 | 3,125 |
| 1997-09-17 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 3,125 |
| 1997-09-12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 3,175 |
| 1997-09-11 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 3,025 |
| 1997-09-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 3,125 |
| 1997-09-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1997-09-04 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 3,000 |
| 1997-09-03 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 3,075 |
| 1997-09-01 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 3,075 |
| 1997-08-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 3,125 |
| 1997-08-26 | 1,430 | 1,450 | 1,430 | 1,450 | 2,000 | 3,625 |
| 1997-08-22 | 1,510 | 1,510 | 1,490 | 1,490 | 4,000 | 3,725 |
| 1997-08-21 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 3,775 |
| 1997-08-19 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 3,800 |
| 1997-08-18 | 1,520 | 1,520 | 1,510 | 1,510 | 2,000 | 3,775 |
| 1997-08-14 | 1,510 | 1,510 | 1,490 | 1,490 | 5,000 | 3,725 |
| 1997-08-13 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 3,775 |
| 1997-08-07 | 1,510 | 1,560 | 1,500 | 1,560 | 4,000 | 3,900 |
| 1997-08-06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,750 |
| 1997-08-05 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 3,850 |
| 1997-08-04 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 3,850 |
| 1997-08-01 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 3,775 |
| 1997-07-29 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 3,700 |
| 1997-07-28 | 1,490 | 1,510 | 1,490 | 1,510 | 3,000 | 3,775 |
| 1997-07-25 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 | 3,675 |
| 1997-07-24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,750 |
| 1997-07-23 | 1,550 | 1,550 | 1,530 | 1,530 | 3,000 | 3,825 |
| 1997-07-22 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 3,825 |
| 1997-07-18 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 3,875 |
| 1997-07-17 | 1,570 | 1,570 | 1,550 | 1,550 | 4,000 | 3,875 |
| 1997-07-16 | 1,590 | 1,590 | 1,550 | 1,570 | 26,000 | 3,925 |
| 1997-07-11 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 3,950 |
| 1997-07-10 | 1,560 | 1,560 | 1,560 | 1,560 | 10,000 | 3,900 |
| 1997-07-09 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 3,900 |
| 1997-07-08 | 1,550 | 1,560 | 1,550 | 1,560 | 9,000 | 3,900 |
| 1997-07-07 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 3,900 |
| 1997-07-04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,900 |
| 1997-07-03 | 1,590 | 1,590 | 1,570 | 1,570 | 5,000 | 3,925 |
| 1997-07-02 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 3,950 |
| 1997-06-30 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 3,925 |
| 1997-06-26 | 1,570 | 1,570 | 1,560 | 1,560 | 5,000 | 3,900 |
| 1997-06-25 | 1,560 | 1,560 | 1,560 | 1,560 | 8,000 | 3,900 |
| 1997-06-24 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 3,875 |
| 1997-06-23 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,900 |
| 1997-06-20 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 3,900 |
| 1997-06-19 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 3,900 |
| 1997-06-18 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 3,900 |
| 1997-06-17 | 1,550 | 1,560 | 1,550 | 1,560 | 14,000 | 3,900 |
| 1997-06-16 | 1,490 | 1,520 | 1,490 | 1,520 | 15,000 | 3,800 |
| 1997-06-13 | 1,520 | 1,520 | 1,490 | 1,490 | 3,000 | 3,725 |
| 1997-06-12 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 3,750 |
| 1997-06-11 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 3,775 |
| 1997-06-10 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,825 |
| 1997-06-09 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,825 |
| 1997-06-06 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 3,775 |
| 1997-06-05 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 3,850 |
| 1997-06-04 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 3,850 |
| 1997-05-30 | 1,550 | 1,550 | 1,530 | 1,530 | 2,000 | 3,825 |
| 1997-05-27 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,825 |
| 1997-05-26 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 3,850 |
| 1997-05-23 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,825 |
| 1997-05-22 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 3,850 |
| 1997-05-21 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,825 |
| 1997-05-20 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,900 |
| 1997-05-19 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 | 3,750 |
| 1997-05-16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,875 |
| 1997-05-13 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 3,925 |
| 1997-05-12 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 3,725 |
| 1997-05-08 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,950 |
| 1997-05-07 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 3,950 |
| 1997-05-06 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 3,950 |
| 1997-05-02 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 3,925 |
| 1997-04-30 | 1,540 | 1,540 | 1,510 | 1,510 | 3,000 | 3,775 |
| 1997-04-28 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 3,800 |
| 1997-04-25 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 3,800 |
| 1997-04-24 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 3,750 |
| 1997-04-23 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 3,825 |
| 1997-04-17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 3,350 |
| 1997-04-16 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 3,225 |
| 1997-04-15 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 3,275 |
| 1997-04-14 | 1,330 | 1,330 | 1,310 | 1,310 | 3,000 | 3,275 |
| 1997-04-11 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 3,350 |
| 1997-04-10 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 3,375 |
| 1997-04-09 | 1,330 | 1,330 | 1,320 | 1,330 | 6,000 | 3,325 |
| 1997-04-08 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 3,325 |
| 1997-04-07 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 3,325 |
| 1997-04-04 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 3,250 |
| 1997-04-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1997-04-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 1997-04-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 1997-03-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 3,350 |
| 1997-03-26 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 | 3,225 |
| 1997-03-25 | 1,300 | 1,300 | 1,270 | 1,270 | 7,000 | 3,175 |
| 1997-03-24 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 3,250 |
| 1997-03-21 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 3,250 |
| 1997-03-19 | 1,300 | 1,320 | 1,300 | 1,300 | 11,000 | 3,250 |
| 1997-03-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 1997-03-14 | 1,210 | 1,230 | 1,200 | 1,230 | 7,000 | 3,075 |
| 1997-03-13 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 3,075 |
| 1997-03-05 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 3,725 |
| 1997-03-04 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 3,625 |
| 1997-02-26 | 1,470 | 1,500 | 1,470 | 1,500 | 3,000 | 3,750 |
| 1997-02-25 | 1,540 | 1,540 | 1,460 | 1,490 | 14,000 | 3,725 |
| 1997-02-24 | 1,550 | 1,570 | 1,550 | 1,560 | 14,000 | 3,900 |
| 1997-02-21 | 1,550 | 1,560 | 1,550 | 1,560 | 14,000 | 3,900 |
| 1997-02-20 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 | 3,900 |
| 1997-02-19 | 1,550 | 1,550 | 1,550 | 1,550 | 17,000 | 3,875 |
| 1997-02-18 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 3,875 |
| 1997-02-13 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 3,750 |
| 1997-02-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,750 |
| 1997-02-10 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 3,750 |
| 1997-02-06 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 3,700 |
| 1997-02-05 | 1,510 | 1,510 | 1,500 | 1,500 | 82,000 | 3,750 |
| 1997-02-04 | 1,520 | 1,520 | 1,500 | 1,500 | 42,000 | 3,750 |
| 1997-02-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,750 |
| 1997-01-31 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 3,700 |
| 1997-01-28 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 3,600 |
| 1997-01-27 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 3,650 |
| 1997-01-24 | 1,460 | 1,470 | 1,460 | 1,470 | 5,000 | 3,675 |
| 1997-01-23 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 3,775 |
| 1997-01-21 | 1,490 | 1,510 | 1,490 | 1,510 | 14,000 | 3,775 |
| 1997-01-20 | 1,530 | 1,530 | 1,500 | 1,510 | 15,000 | 3,775 |
| 1997-01-17 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 | 3,775 |
| 1997-01-16 | 1,520 | 1,520 | 1,510 | 1,520 | 7,000 | 3,800 |
| 1997-01-14 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 3,800 |
| 1997-01-13 | 1,540 | 1,540 | 1,520 | 1,520 | 4,000 | 3,800 |
| 1997-01-10 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 | 3,850 |
| 1997-01-09 | 1,550 | 1,550 | 1,540 | 1,540 | 26,000 | 3,850 |
| 1997-01-08 | 1,570 | 1,570 | 1,550 | 1,550 | 6,000 | 3,875 |
| 1997-01-07 | 1,540 | 1,580 | 1,540 | 1,580 | 13,000 | 3,950 |
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
