2573 北海道コカ・コーラボトリング(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,0701,0701,0651,0652,0002,662.50
1998-12-299869869869861,0002,465
1998-12-259601,0009609704,0002,425
1998-12-249809809809802,0002,450
1998-12-2298599097598026,0002,450
1998-12-219879879759755,0002,437.50
1998-12-189879879879872,0002,467.50
1998-12-179679679679671,0002,417.50
1998-12-1698098094794715,0002,367.50
1998-12-1596796795095014,0002,375
1998-12-1496797096796710,0002,417.50
1998-12-1196796796796712,0002,417.50
1998-12-109679679679673,0002,417.50
1998-12-0996796796796711,0002,417.50
1998-12-089729729679676,0002,417.50
1998-12-079809809809809,0002,450
1998-12-049809809809802,0002,450
1998-12-039959959959951,0002,487.50
1998-12-0299999999599515,0002,487.50
1998-12-011,0001,0009999996,0002,497.50
1998-11-3099999997297238,0002,430
1998-11-271,0001,0009901,00013,0002,500
1998-11-2699699699099022,0002,475
1998-11-259959959959954,0002,487.50
1998-11-241,0001,00099599522,0002,487.50
1998-11-2099599699599521,0002,487.50
1998-11-1999599599299215,0002,480
1998-11-189959959959953,0002,487.50
1998-11-179999999959953,0002,487.50
1998-11-1699999999899910,0002,497.50
1998-11-121,0001,00099999915,0002,497.50
1998-11-111,0001,0009999998,0002,497.50
1998-11-101,0001,0001,0001,0003,0002,500
1998-11-091,0221,0251,0221,0237,0002,557.50
1998-11-061,0211,0211,0211,0212,0002,552.50
1998-11-041,1701,1701,1701,1702,0002,925
1998-11-021,0511,0511,0511,0511,0002,627.50
1998-10-301,0711,0711,0711,0711,0002,677.50
1998-10-281,0511,0511,0511,0511,0002,627.50
1998-10-271,0611,0611,0501,0506,0002,625
1998-10-261,0611,0611,0611,0612,0002,652.50
1998-10-231,0721,0721,0611,0613,0002,652.50
1998-10-221,1001,1001,1001,1002,0002,750
1998-10-201,2001,2001,2001,2001,0003,000
1998-10-161,2311,2311,2311,2311,0003,077.50
1998-10-151,0601,0601,0511,0512,0002,627.50
1998-10-141,0601,0601,0601,0606,0002,650
1998-10-131,0601,0601,0601,0601,0002,650
1998-10-121,0701,0901,0701,0904,0002,725
1998-10-071,0501,0501,0501,0501,0002,625
1998-10-061,0501,0501,0501,0501,0002,625
1998-10-051,2701,2701,2701,2703,0003,175
1998-10-021,3001,3001,2701,2703,0003,175
1998-10-011,2701,2701,2701,2704,0003,175
1998-09-281,2701,2701,2701,2704,0003,175
1998-09-251,0701,2701,0701,2702,0003,175
1998-09-241,0701,0701,0701,0701,0002,675
1998-09-221,0701,0701,0701,0705,0002,675
1998-09-211,0901,1201,0801,0809,0002,700
1998-09-181,1111,1111,0701,07031,0002,675
1998-09-171,1101,1101,1101,1101,0002,775
1998-09-161,1201,1201,1201,1207,0002,800
1998-09-141,1201,1301,1201,1206,0002,800
1998-09-081,1001,1001,1001,1001,0002,750
1998-09-071,0601,0601,0601,0601,0002,650
1998-09-031,4601,4601,4601,4601,0003,650
1998-09-021,4601,4601,4601,4601,0003,650
1998-09-011,4011,4011,4001,4003,0003,500
1998-08-311,4001,4001,4001,4001,0003,500
1998-08-281,3701,3701,3701,3702,0003,425
1998-08-251,3701,3701,3701,3701,0003,425
1998-08-241,4701,4701,4701,4701,0003,675
1998-08-211,3801,3801,3801,3801,0003,450
1998-08-201,4001,4001,3801,3804,0003,450
1998-08-181,4701,4701,4701,4702,0003,675
1998-08-171,4201,4201,4201,4201,0003,550
1998-08-141,4051,4051,4051,4052,0003,512.50
1998-08-131,3801,3801,3801,3804,0003,450
1998-08-121,3801,3801,3801,3804,0003,450
1998-08-101,4001,4001,4001,4002,0003,500
1998-08-071,4501,4501,4101,4103,0003,525
1998-08-061,4701,4701,4701,4702,0003,675
1998-08-041,4991,4991,4991,4992,0003,747.50
1998-08-031,4851,4851,4851,4852,0003,712.50
1998-07-311,4851,4901,4851,48513,0003,712.50
1998-07-301,4811,4851,4801,4853,0003,712.50
1998-07-291,4761,4801,4701,4807,0003,700
1998-07-281,4701,4701,4701,4705,0003,675
1998-07-271,4421,4421,4401,44010,0003,600
1998-07-241,4401,4401,4401,4403,0003,600
1998-07-231,4001,4211,4001,42017,0003,550
1998-07-221,4011,4011,4001,4005,0003,500
1998-07-211,4011,4011,4001,4002,0003,500
1998-07-171,4201,4201,4001,4003,0003,500
1998-07-161,3861,4001,3861,4002,0003,500
1998-07-141,4801,4801,3861,3867,0003,465
1998-07-131,4841,4841,4841,4844,0003,710
1998-07-101,4891,4891,4891,4893,0003,722.50
1998-07-091,4901,4901,4851,4858,0003,712.50
1998-07-081,4901,4901,4901,4905,0003,725
1998-07-071,3711,3711,3711,3712,0003,427.50
1998-07-061,3701,3701,3701,3702,0003,425
1998-07-021,5001,5001,5001,5002,0003,750
1998-07-011,4601,4601,4601,4602,0003,650
1998-06-301,5001,5001,5001,5004,0003,750
1998-06-291,5001,5001,5001,5005,0003,750
1998-06-261,5001,5001,5001,5001,0003,750
1998-06-251,4601,5001,4601,5008,0003,750
1998-06-241,4291,4501,4291,4507,0003,625
1998-06-231,4601,4601,4601,4604,0003,650
1998-06-221,4601,4601,4451,46011,0003,650
1998-06-191,4601,4601,4601,4608,0003,650
1998-06-181,4201,4201,4201,4202,0003,550
1998-06-171,3701,3701,3701,3701,0003,425
1998-06-121,3051,3051,3051,3052,0003,262.50
1998-06-101,3051,3051,3051,3053,0003,262.50
1998-06-091,3301,3301,3301,3301,0003,325
1998-06-081,3201,3201,3201,3201,0003,300
1998-06-041,3201,3201,3201,3203,0003,300
1998-06-021,3981,3981,3981,3981,0003,495
1998-06-011,3201,3201,3201,3202,0003,300
1998-05-291,3201,3201,3201,3202,0003,300
1998-05-271,3201,3201,3201,3202,0003,300
1998-05-251,3001,3001,3001,3001,0003,250
1998-05-221,4201,4201,4201,4201,0003,550
1998-05-211,3001,3021,3001,3025,0003,255
1998-05-201,4101,4201,4101,4202,0003,550
1998-05-191,4001,4001,4001,4001,0003,500
1998-05-181,3201,3201,3201,3201,0003,300
1998-05-111,3201,3211,3001,30078,0003,250
1998-05-081,3301,3301,3301,3305,0003,325
1998-05-071,4601,4601,3501,35010,0003,375
1998-05-011,3401,3401,3401,3404,0003,350
1998-04-301,3401,3421,3401,3428,0003,355
1998-04-281,3031,3401,3031,3405,0003,350
1998-04-271,3001,3071,3001,3077,0003,267.50
1998-04-241,3001,3001,3001,30022,0003,250
1998-04-231,3001,3001,3001,3002,0003,250
1998-04-221,3391,3401,3391,3403,0003,350
1998-04-201,3401,3401,3401,34010,0003,350
1998-04-171,3401,3401,3401,3401,0003,350
1998-04-151,3301,3301,3251,3305,0003,325
1998-04-141,3101,3101,3101,3102,0003,275
1998-04-131,3001,3001,3001,3002,0003,250
1998-04-101,2901,2901,2901,2902,0003,225
1998-04-091,2901,2901,2901,2905,0003,225
1998-04-081,2901,2901,2801,2805,0003,200
1998-04-061,2601,2801,2601,2808,0003,200
1998-04-031,2801,2901,2801,2809,0003,200
1998-04-021,3101,3101,3101,3104,0003,275
1998-04-011,3001,3001,2501,2502,0003,125
1998-03-311,2001,2001,2001,2001,0003,000
1998-03-301,1601,1601,1601,1609,0002,900
1998-03-271,2001,2001,1801,1803,0002,950
1998-03-251,1601,1601,1601,1601,0002,900
1998-03-241,1501,1501,1501,1503,0002,875
1998-03-231,1501,1501,1501,1503,0002,875
1998-03-201,1501,1501,1501,1505,0002,875
1998-03-191,1501,1501,1501,1502,0002,875
1998-03-179609609609602,0002,400
1998-03-1697097096096013,0002,400
1998-03-1397097097097016,0002,425
1998-03-129809809809809,0002,450
1998-03-051,1901,1901,1901,1901,0002,975
1998-03-031,2001,2001,2001,2001,0003,000
1998-02-261,2001,2001,2001,2002,0003,000
1998-02-251,2101,2101,2101,21017,0003,025
1998-02-241,2101,2101,2101,2101,0003,025
1998-02-201,1501,1501,1501,1501,0002,875
1998-02-181,1901,1901,1901,1902,0002,975
1998-02-171,1501,1501,1501,1501,0002,875
1998-02-161,1501,1501,1501,1503,0002,875
1998-02-101,1501,1501,1501,1501,0002,875
1998-02-091,1401,1401,1401,1402,0002,850
1998-02-061,1301,1301,1301,1304,0002,825
1998-02-051,1201,1201,1201,1202,0002,800
1998-02-041,2101,2101,2101,2103,0003,025
1998-02-031,1701,2101,1701,2104,0003,025
1998-02-021,0701,0701,0701,0701,0002,675
1998-01-301,0001,0001,0001,0002,0002,500
1998-01-2995095095095019,0002,375
1998-01-2894094094094027,0002,350
1998-01-279409409409401,0002,350
1998-01-2691294091294023,0002,350
1998-01-2391091091091011,0002,275
1998-01-2291091091091017,0002,275
1998-01-218718768718763,0002,190
1998-01-1980180379680112,0002,002.50
1998-01-1678579578579525,0001,987.50
1998-01-147907907907909,0001,975
1998-01-1379179178078042,0001,950
1998-01-127917917917916,0001,977.50
1998-01-0979179179179110,0001,977.50
1998-01-0879179179179110,0001,977.50
1998-01-059509509509502,0002,375

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