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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,070 | 1,070 | 1,065 | 1,065 | 2,000 | 2,662.50 |
| 1998-12-29 | 986 | 986 | 986 | 986 | 1,000 | 2,465 |
| 1998-12-25 | 960 | 1,000 | 960 | 970 | 4,000 | 2,425 |
| 1998-12-24 | 980 | 980 | 980 | 980 | 2,000 | 2,450 |
| 1998-12-22 | 985 | 990 | 975 | 980 | 26,000 | 2,450 |
| 1998-12-21 | 987 | 987 | 975 | 975 | 5,000 | 2,437.50 |
| 1998-12-18 | 987 | 987 | 987 | 987 | 2,000 | 2,467.50 |
| 1998-12-17 | 967 | 967 | 967 | 967 | 1,000 | 2,417.50 |
| 1998-12-16 | 980 | 980 | 947 | 947 | 15,000 | 2,367.50 |
| 1998-12-15 | 967 | 967 | 950 | 950 | 14,000 | 2,375 |
| 1998-12-14 | 967 | 970 | 967 | 967 | 10,000 | 2,417.50 |
| 1998-12-11 | 967 | 967 | 967 | 967 | 12,000 | 2,417.50 |
| 1998-12-10 | 967 | 967 | 967 | 967 | 3,000 | 2,417.50 |
| 1998-12-09 | 967 | 967 | 967 | 967 | 11,000 | 2,417.50 |
| 1998-12-08 | 972 | 972 | 967 | 967 | 6,000 | 2,417.50 |
| 1998-12-07 | 980 | 980 | 980 | 980 | 9,000 | 2,450 |
| 1998-12-04 | 980 | 980 | 980 | 980 | 2,000 | 2,450 |
| 1998-12-03 | 995 | 995 | 995 | 995 | 1,000 | 2,487.50 |
| 1998-12-02 | 999 | 999 | 995 | 995 | 15,000 | 2,487.50 |
| 1998-12-01 | 1,000 | 1,000 | 999 | 999 | 6,000 | 2,497.50 |
| 1998-11-30 | 999 | 999 | 972 | 972 | 38,000 | 2,430 |
| 1998-11-27 | 1,000 | 1,000 | 990 | 1,000 | 13,000 | 2,500 |
| 1998-11-26 | 996 | 996 | 990 | 990 | 22,000 | 2,475 |
| 1998-11-25 | 995 | 995 | 995 | 995 | 4,000 | 2,487.50 |
| 1998-11-24 | 1,000 | 1,000 | 995 | 995 | 22,000 | 2,487.50 |
| 1998-11-20 | 995 | 996 | 995 | 995 | 21,000 | 2,487.50 |
| 1998-11-19 | 995 | 995 | 992 | 992 | 15,000 | 2,480 |
| 1998-11-18 | 995 | 995 | 995 | 995 | 3,000 | 2,487.50 |
| 1998-11-17 | 999 | 999 | 995 | 995 | 3,000 | 2,487.50 |
| 1998-11-16 | 999 | 999 | 998 | 999 | 10,000 | 2,497.50 |
| 1998-11-12 | 1,000 | 1,000 | 999 | 999 | 15,000 | 2,497.50 |
| 1998-11-11 | 1,000 | 1,000 | 999 | 999 | 8,000 | 2,497.50 |
| 1998-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,500 |
| 1998-11-09 | 1,022 | 1,025 | 1,022 | 1,023 | 7,000 | 2,557.50 |
| 1998-11-06 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 | 2,552.50 |
| 1998-11-04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,925 |
| 1998-11-02 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 2,627.50 |
| 1998-10-30 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 | 2,677.50 |
| 1998-10-28 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 2,627.50 |
| 1998-10-27 | 1,061 | 1,061 | 1,050 | 1,050 | 6,000 | 2,625 |
| 1998-10-26 | 1,061 | 1,061 | 1,061 | 1,061 | 2,000 | 2,652.50 |
| 1998-10-23 | 1,072 | 1,072 | 1,061 | 1,061 | 3,000 | 2,652.50 |
| 1998-10-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,750 |
| 1998-10-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1998-10-16 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 | 3,077.50 |
| 1998-10-15 | 1,060 | 1,060 | 1,051 | 1,051 | 2,000 | 2,627.50 |
| 1998-10-14 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 2,650 |
| 1998-10-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,650 |
| 1998-10-12 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 | 2,725 |
| 1998-10-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1998-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1998-10-05 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 3,175 |
| 1998-10-02 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 3,175 |
| 1998-10-01 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 3,175 |
| 1998-09-28 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 3,175 |
| 1998-09-25 | 1,070 | 1,270 | 1,070 | 1,270 | 2,000 | 3,175 |
| 1998-09-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,675 |
| 1998-09-22 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 2,675 |
| 1998-09-21 | 1,090 | 1,120 | 1,080 | 1,080 | 9,000 | 2,700 |
| 1998-09-18 | 1,111 | 1,111 | 1,070 | 1,070 | 31,000 | 2,675 |
| 1998-09-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,775 |
| 1998-09-16 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 2,800 |
| 1998-09-14 | 1,120 | 1,130 | 1,120 | 1,120 | 6,000 | 2,800 |
| 1998-09-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,750 |
| 1998-09-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,650 |
| 1998-09-03 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 3,650 |
| 1998-09-02 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 3,650 |
| 1998-09-01 | 1,401 | 1,401 | 1,400 | 1,400 | 3,000 | 3,500 |
| 1998-08-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 3,500 |
| 1998-08-28 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 3,425 |
| 1998-08-25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 3,425 |
| 1998-08-24 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 3,675 |
| 1998-08-21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 3,450 |
| 1998-08-20 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 3,450 |
| 1998-08-18 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 3,675 |
| 1998-08-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 3,550 |
| 1998-08-14 | 1,405 | 1,405 | 1,405 | 1,405 | 2,000 | 3,512.50 |
| 1998-08-13 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 3,450 |
| 1998-08-12 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 3,450 |
| 1998-08-10 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 3,500 |
| 1998-08-07 | 1,450 | 1,450 | 1,410 | 1,410 | 3,000 | 3,525 |
| 1998-08-06 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 3,675 |
| 1998-08-04 | 1,499 | 1,499 | 1,499 | 1,499 | 2,000 | 3,747.50 |
| 1998-08-03 | 1,485 | 1,485 | 1,485 | 1,485 | 2,000 | 3,712.50 |
| 1998-07-31 | 1,485 | 1,490 | 1,485 | 1,485 | 13,000 | 3,712.50 |
| 1998-07-30 | 1,481 | 1,485 | 1,480 | 1,485 | 3,000 | 3,712.50 |
| 1998-07-29 | 1,476 | 1,480 | 1,470 | 1,480 | 7,000 | 3,700 |
| 1998-07-28 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 3,675 |
| 1998-07-27 | 1,442 | 1,442 | 1,440 | 1,440 | 10,000 | 3,600 |
| 1998-07-24 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 3,600 |
| 1998-07-23 | 1,400 | 1,421 | 1,400 | 1,420 | 17,000 | 3,550 |
| 1998-07-22 | 1,401 | 1,401 | 1,400 | 1,400 | 5,000 | 3,500 |
| 1998-07-21 | 1,401 | 1,401 | 1,400 | 1,400 | 2,000 | 3,500 |
| 1998-07-17 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 3,500 |
| 1998-07-16 | 1,386 | 1,400 | 1,386 | 1,400 | 2,000 | 3,500 |
| 1998-07-14 | 1,480 | 1,480 | 1,386 | 1,386 | 7,000 | 3,465 |
| 1998-07-13 | 1,484 | 1,484 | 1,484 | 1,484 | 4,000 | 3,710 |
| 1998-07-10 | 1,489 | 1,489 | 1,489 | 1,489 | 3,000 | 3,722.50 |
| 1998-07-09 | 1,490 | 1,490 | 1,485 | 1,485 | 8,000 | 3,712.50 |
| 1998-07-08 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 3,725 |
| 1998-07-07 | 1,371 | 1,371 | 1,371 | 1,371 | 2,000 | 3,427.50 |
| 1998-07-06 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 3,425 |
| 1998-07-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,750 |
| 1998-07-01 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 3,650 |
| 1998-06-30 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 3,750 |
| 1998-06-29 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 3,750 |
| 1998-06-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,750 |
| 1998-06-25 | 1,460 | 1,500 | 1,460 | 1,500 | 8,000 | 3,750 |
| 1998-06-24 | 1,429 | 1,450 | 1,429 | 1,450 | 7,000 | 3,625 |
| 1998-06-23 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 3,650 |
| 1998-06-22 | 1,460 | 1,460 | 1,445 | 1,460 | 11,000 | 3,650 |
| 1998-06-19 | 1,460 | 1,460 | 1,460 | 1,460 | 8,000 | 3,650 |
| 1998-06-18 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 3,550 |
| 1998-06-17 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 3,425 |
| 1998-06-12 | 1,305 | 1,305 | 1,305 | 1,305 | 2,000 | 3,262.50 |
| 1998-06-10 | 1,305 | 1,305 | 1,305 | 1,305 | 3,000 | 3,262.50 |
| 1998-06-09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 3,325 |
| 1998-06-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 3,300 |
| 1998-06-04 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 3,300 |
| 1998-06-02 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 | 3,495 |
| 1998-06-01 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 3,300 |
| 1998-05-29 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 3,300 |
| 1998-05-27 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 3,300 |
| 1998-05-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 1998-05-22 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 3,550 |
| 1998-05-21 | 1,300 | 1,302 | 1,300 | 1,302 | 5,000 | 3,255 |
| 1998-05-20 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 | 3,550 |
| 1998-05-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 3,500 |
| 1998-05-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 3,300 |
| 1998-05-11 | 1,320 | 1,321 | 1,300 | 1,300 | 78,000 | 3,250 |
| 1998-05-08 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 3,325 |
| 1998-05-07 | 1,460 | 1,460 | 1,350 | 1,350 | 10,000 | 3,375 |
| 1998-05-01 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 3,350 |
| 1998-04-30 | 1,340 | 1,342 | 1,340 | 1,342 | 8,000 | 3,355 |
| 1998-04-28 | 1,303 | 1,340 | 1,303 | 1,340 | 5,000 | 3,350 |
| 1998-04-27 | 1,300 | 1,307 | 1,300 | 1,307 | 7,000 | 3,267.50 |
| 1998-04-24 | 1,300 | 1,300 | 1,300 | 1,300 | 22,000 | 3,250 |
| 1998-04-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 1998-04-22 | 1,339 | 1,340 | 1,339 | 1,340 | 3,000 | 3,350 |
| 1998-04-20 | 1,340 | 1,340 | 1,340 | 1,340 | 10,000 | 3,350 |
| 1998-04-17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 3,350 |
| 1998-04-15 | 1,330 | 1,330 | 1,325 | 1,330 | 5,000 | 3,325 |
| 1998-04-14 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 3,275 |
| 1998-04-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 1998-04-10 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 3,225 |
| 1998-04-09 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 3,225 |
| 1998-04-08 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 | 3,200 |
| 1998-04-06 | 1,260 | 1,280 | 1,260 | 1,280 | 8,000 | 3,200 |
| 1998-04-03 | 1,280 | 1,290 | 1,280 | 1,280 | 9,000 | 3,200 |
| 1998-04-02 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 3,275 |
| 1998-04-01 | 1,300 | 1,300 | 1,250 | 1,250 | 2,000 | 3,125 |
| 1998-03-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1998-03-30 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 2,900 |
| 1998-03-27 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 2,950 |
| 1998-03-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,900 |
| 1998-03-24 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 2,875 |
| 1998-03-23 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 2,875 |
| 1998-03-20 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 2,875 |
| 1998-03-19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,875 |
| 1998-03-17 | 960 | 960 | 960 | 960 | 2,000 | 2,400 |
| 1998-03-16 | 970 | 970 | 960 | 960 | 13,000 | 2,400 |
| 1998-03-13 | 970 | 970 | 970 | 970 | 16,000 | 2,425 |
| 1998-03-12 | 980 | 980 | 980 | 980 | 9,000 | 2,450 |
| 1998-03-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 1998-03-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 1998-02-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,000 |
| 1998-02-25 | 1,210 | 1,210 | 1,210 | 1,210 | 17,000 | 3,025 |
| 1998-02-24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 3,025 |
| 1998-02-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,875 |
| 1998-02-18 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 2,975 |
| 1998-02-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,875 |
| 1998-02-16 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 2,875 |
| 1998-02-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,875 |
| 1998-02-09 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 2,850 |
| 1998-02-06 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 2,825 |
| 1998-02-05 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,800 |
| 1998-02-04 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 3,025 |
| 1998-02-03 | 1,170 | 1,210 | 1,170 | 1,210 | 4,000 | 3,025 |
| 1998-02-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,675 |
| 1998-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1998-01-29 | 950 | 950 | 950 | 950 | 19,000 | 2,375 |
| 1998-01-28 | 940 | 940 | 940 | 940 | 27,000 | 2,350 |
| 1998-01-27 | 940 | 940 | 940 | 940 | 1,000 | 2,350 |
| 1998-01-26 | 912 | 940 | 912 | 940 | 23,000 | 2,350 |
| 1998-01-23 | 910 | 910 | 910 | 910 | 11,000 | 2,275 |
| 1998-01-22 | 910 | 910 | 910 | 910 | 17,000 | 2,275 |
| 1998-01-21 | 871 | 876 | 871 | 876 | 3,000 | 2,190 |
| 1998-01-19 | 801 | 803 | 796 | 801 | 12,000 | 2,002.50 |
| 1998-01-16 | 785 | 795 | 785 | 795 | 25,000 | 1,987.50 |
| 1998-01-14 | 790 | 790 | 790 | 790 | 9,000 | 1,975 |
| 1998-01-13 | 791 | 791 | 780 | 780 | 42,000 | 1,950 |
| 1998-01-12 | 791 | 791 | 791 | 791 | 6,000 | 1,977.50 |
| 1998-01-09 | 791 | 791 | 791 | 791 | 10,000 | 1,977.50 |
| 1998-01-08 | 791 | 791 | 791 | 791 | 10,000 | 1,977.50 |
| 1998-01-05 | 950 | 950 | 950 | 950 | 2,000 | 2,375 |
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
