2573 北海道コカ・コーラボトリング(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,391 | 1,391 | 1,391 | 1,391 | 1,000 | 3,477.50 |
| 1999-12-29 | 1,371 | 1,371 | 1,371 | 1,371 | 1,000 | 3,427.50 |
| 1999-12-28 | 1,471 | 1,471 | 1,471 | 1,471 | 2,000 | 3,677.50 |
| 1999-12-27 | 1,471 | 1,471 | 1,471 | 1,471 | 1,000 | 3,677.50 |
| 1999-12-24 | 1,301 | 1,301 | 1,301 | 1,301 | 2,000 | 3,252.50 |
| 1999-12-22 | 1,410 | 1,480 | 1,410 | 1,480 | 12,000 | 3,700 |
| 1999-12-20 | 1,398 | 1,400 | 1,398 | 1,400 | 3,000 | 3,500 |
| 1999-12-17 | 1,350 | 1,370 | 1,350 | 1,370 | 13,000 | 3,425 |
| 1999-12-13 | 1,350 | 1,350 | 1,350 | 1,350 | 25,000 | 3,375 |
| 1999-12-10 | 1,330 | 1,330 | 1,320 | 1,330 | 12,000 | 3,325 |
| 1999-12-07 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 3,325 |
| 1999-12-06 | 1,330 | 1,340 | 1,330 | 1,340 | 5,000 | 3,350 |
| 1999-12-02 | 1,350 | 1,350 | 1,330 | 1,330 | 24,000 | 3,325 |
| 1999-11-29 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 3,375 |
| 1999-11-25 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 3,375 |
| 1999-11-24 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 3,400 |
| 1999-11-22 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 3,400 |
| 1999-11-18 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 3,700 |
| 1999-11-17 | 1,350 | 1,350 | 1,340 | 1,350 | 21,000 | 3,375 |
| 1999-11-16 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 3,375 |
| 1999-11-15 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 3,375 |
| 1999-11-12 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 3,375 |
| 1999-11-11 | 1,350 | 1,350 | 1,350 | 1,350 | 16,000 | 3,375 |
| 1999-11-10 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 3,375 |
| 1999-11-09 | 1,400 | 1,400 | 1,350 | 1,350 | 8,000 | 3,375 |
| 1999-11-05 | 1,360 | 1,400 | 1,360 | 1,400 | 12,000 | 3,500 |
| 1999-11-04 | 1,410 | 1,410 | 1,400 | 1,400 | 11,000 | 3,500 |
| 1999-11-02 | 1,470 | 1,470 | 1,410 | 1,410 | 2,000 | 3,525 |
| 1999-11-01 | 1,511 | 1,511 | 1,451 | 1,470 | 4,000 | 3,675 |
| 1999-10-26 | 1,411 | 1,411 | 1,411 | 1,411 | 3,000 | 3,527.50 |
| 1999-10-25 | 1,411 | 1,411 | 1,411 | 1,411 | 2,000 | 3,527.50 |
| 1999-10-22 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 | 3,612.50 |
| 1999-10-21 | 1,405 | 1,405 | 1,405 | 1,405 | 3,000 | 3,512.50 |
| 1999-10-19 | 1,399 | 1,399 | 1,399 | 1,399 | 8,000 | 3,497.50 |
| 1999-10-18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 3,725 |
| 1999-10-15 | 1,350 | 1,360 | 1,350 | 1,350 | 9,000 | 3,375 |
| 1999-10-14 | 1,340 | 1,360 | 1,340 | 1,360 | 6,000 | 3,400 |
| 1999-10-13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 3,350 |
| 1999-10-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 1999-10-08 | 1,453 | 1,453 | 1,453 | 1,453 | 1,000 | 3,632.50 |
| 1999-10-07 | 1,453 | 1,453 | 1,453 | 1,453 | 1,000 | 3,632.50 |
| 1999-10-06 | 1,450 | 1,453 | 1,450 | 1,453 | 2,000 | 3,632.50 |
| 1999-10-05 | 1,498 | 1,498 | 1,498 | 1,498 | 7,000 | 3,745 |
| 1999-10-04 | 1,498 | 1,498 | 1,498 | 1,498 | 1,000 | 3,745 |
| 1999-10-01 | 1,421 | 1,461 | 1,421 | 1,440 | 4,000 | 3,600 |
| 1999-09-30 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 3,550 |
| 1999-09-29 | 1,362 | 1,401 | 1,362 | 1,401 | 18,000 | 3,502.50 |
| 1999-09-28 | 1,350 | 1,361 | 1,350 | 1,360 | 6,000 | 3,400 |
| 1999-09-27 | 1,321 | 1,350 | 1,320 | 1,320 | 62,000 | 3,300 |
| 1999-09-24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 1999-09-22 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 4,000 |
| 1999-09-20 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 4,375 |
| 1999-09-14 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 4,375 |
| 1999-09-10 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 4,325 |
| 1999-09-09 | 1,730 | 1,750 | 1,730 | 1,750 | 47,000 | 4,375 |
| 1999-09-08 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 4,325 |
| 1999-09-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 1999-09-06 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 4,250 |
| 1999-09-03 | 1,799 | 1,800 | 1,799 | 1,800 | 2,000 | 4,500 |
| 1999-09-02 | 1,800 | 1,830 | 1,800 | 1,830 | 7,000 | 4,575 |
| 1999-09-01 | 1,600 | 1,720 | 1,600 | 1,720 | 4,000 | 4,300 |
| 1999-08-30 | 1,611 | 1,611 | 1,600 | 1,600 | 17,000 | 4,000 |
| 1999-08-26 | 1,611 | 1,611 | 1,611 | 1,611 | 2,000 | 4,027.50 |
| 1999-08-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 1999-08-24 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 4,250 |
| 1999-08-23 | 1,600 | 1,650 | 1,600 | 1,650 | 4,000 | 4,125 |
| 1999-08-20 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 4,025 |
| 1999-08-18 | 1,680 | 1,680 | 1,670 | 1,670 | 3,000 | 4,175 |
| 1999-08-17 | 1,560 | 1,600 | 1,560 | 1,600 | 2,000 | 4,000 |
| 1999-08-13 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 | 3,875 |
| 1999-08-12 | 1,595 | 1,595 | 1,580 | 1,580 | 5,000 | 3,950 |
| 1999-08-11 | 1,630 | 1,630 | 1,595 | 1,595 | 8,000 | 3,987.50 |
| 1999-08-10 | 1,570 | 1,600 | 1,570 | 1,600 | 26,000 | 4,000 |
| 1999-08-06 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 3,925 |
| 1999-08-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 1999-08-04 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 4,150 |
| 1999-08-03 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 4,250 |
| 1999-07-30 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 4,275 |
| 1999-07-29 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 4,275 |
| 1999-07-28 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 4,275 |
| 1999-07-27 | 1,739 | 1,739 | 1,739 | 1,739 | 1,000 | 4,347.50 |
| 1999-07-26 | 1,740 | 1,740 | 1,730 | 1,740 | 17,000 | 4,350 |
| 1999-07-23 | 1,750 | 1,750 | 1,740 | 1,740 | 17,000 | 4,350 |
| 1999-07-22 | 1,780 | 1,780 | 1,770 | 1,770 | 9,000 | 4,425 |
| 1999-07-21 | 1,800 | 1,800 | 1,780 | 1,780 | 3,000 | 4,450 |
| 1999-07-19 | 1,790 | 1,790 | 1,780 | 1,780 | 7,000 | 4,450 |
| 1999-07-16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 1999-07-15 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 4,500 |
| 1999-07-14 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 4,500 |
| 1999-07-13 | 1,800 | 1,800 | 1,800 | 1,800 | 16,000 | 4,500 |
| 1999-07-12 | 1,790 | 1,800 | 1,790 | 1,800 | 6,000 | 4,500 |
| 1999-07-09 | 1,810 | 1,810 | 1,780 | 1,798 | 12,000 | 4,495 |
| 1999-07-08 | 1,821 | 1,845 | 1,820 | 1,845 | 12,000 | 4,612.50 |
| 1999-07-07 | 1,850 | 1,850 | 1,810 | 1,820 | 42,000 | 4,550 |
| 1999-07-06 | 1,859 | 1,859 | 1,850 | 1,850 | 20,000 | 4,625 |
| 1999-07-05 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 1999-07-02 | 1,900 | 1,900 | 1,850 | 1,850 | 20,000 | 4,625 |
| 1999-07-01 | 1,612 | 1,900 | 1,612 | 1,900 | 16,000 | 4,750 |
| 1999-06-30 | 1,585 | 1,600 | 1,560 | 1,600 | 5,000 | 4,000 |
| 1999-06-29 | 1,560 | 1,560 | 1,555 | 1,555 | 6,000 | 3,887.50 |
| 1999-06-28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,900 |
| 1999-06-25 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 3,900 |
| 1999-06-24 | 1,560 | 1,570 | 1,560 | 1,569 | 7,000 | 3,922.50 |
| 1999-06-23 | 1,550 | 1,555 | 1,550 | 1,555 | 15,000 | 3,887.50 |
| 1999-06-22 | 1,551 | 1,551 | 1,550 | 1,550 | 5,000 | 3,875 |
| 1999-06-21 | 1,551 | 1,559 | 1,550 | 1,550 | 17,000 | 3,875 |
| 1999-06-18 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 3,875 |
| 1999-06-17 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 3,875 |
| 1999-06-16 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 3,875 |
| 1999-06-15 | 1,550 | 1,550 | 1,540 | 1,540 | 13,000 | 3,850 |
| 1999-06-14 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 | 3,850 |
| 1999-06-11 | 1,540 | 1,551 | 1,540 | 1,540 | 9,000 | 3,850 |
| 1999-06-10 | 1,540 | 1,540 | 1,530 | 1,540 | 7,000 | 3,850 |
| 1999-06-09 | 1,540 | 1,550 | 1,540 | 1,540 | 9,000 | 3,850 |
| 1999-06-08 | 1,579 | 1,580 | 1,570 | 1,570 | 5,000 | 3,925 |
| 1999-06-07 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 3,875 |
| 1999-06-04 | 1,540 | 1,540 | 1,530 | 1,535 | 12,000 | 3,837.50 |
| 1999-06-03 | 1,540 | 1,540 | 1,540 | 1,540 | 15,000 | 3,850 |
| 1999-06-02 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 3,850 |
| 1999-06-01 | 1,530 | 1,530 | 1,530 | 1,530 | 10,000 | 3,825 |
| 1999-05-31 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 3,825 |
| 1999-05-27 | 1,510 | 1,530 | 1,510 | 1,530 | 8,000 | 3,825 |
| 1999-05-26 | 1,530 | 1,530 | 1,510 | 1,510 | 3,000 | 3,775 |
| 1999-05-25 | 1,510 | 1,530 | 1,510 | 1,530 | 13,000 | 3,825 |
| 1999-05-24 | 1,520 | 1,529 | 1,520 | 1,529 | 6,000 | 3,822.50 |
| 1999-05-21 | 1,520 | 1,530 | 1,520 | 1,530 | 10,000 | 3,825 |
| 1999-05-20 | 1,520 | 1,530 | 1,520 | 1,530 | 54,000 | 3,825 |
| 1999-05-19 | 1,530 | 1,530 | 1,500 | 1,525 | 10,000 | 3,812.50 |
| 1999-05-18 | 1,529 | 1,540 | 1,529 | 1,540 | 12,000 | 3,850 |
| 1999-05-17 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 3,825 |
| 1999-05-14 | 1,499 | 1,530 | 1,499 | 1,530 | 4,000 | 3,825 |
| 1999-05-13 | 1,480 | 1,500 | 1,480 | 1,500 | 19,000 | 3,750 |
| 1999-05-12 | 1,480 | 1,500 | 1,480 | 1,480 | 10,000 | 3,700 |
| 1999-05-11 | 1,425 | 1,480 | 1,425 | 1,480 | 4,000 | 3,700 |
| 1999-05-10 | 1,450 | 1,470 | 1,450 | 1,450 | 4,000 | 3,625 |
| 1999-05-07 | 1,411 | 1,412 | 1,411 | 1,412 | 6,000 | 3,530 |
| 1999-05-06 | 1,385 | 1,400 | 1,385 | 1,400 | 2,000 | 3,500 |
| 1999-04-30 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 3,375 |
| 1999-04-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 3,375 |
| 1999-04-26 | 1,321 | 1,341 | 1,321 | 1,330 | 6,000 | 3,325 |
| 1999-04-23 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 | 3,302.50 |
| 1999-04-22 | 1,301 | 1,310 | 1,300 | 1,310 | 5,000 | 3,275 |
| 1999-04-21 | 1,350 | 1,350 | 1,261 | 1,261 | 3,000 | 3,152.50 |
| 1999-04-20 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 3,575 |
| 1999-04-16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 3,700 |
| 1999-04-15 | 1,450 | 1,450 | 1,400 | 1,400 | 23,000 | 3,500 |
| 1999-04-14 | 1,450 | 1,460 | 1,450 | 1,450 | 9,000 | 3,625 |
| 1999-04-13 | 1,401 | 1,441 | 1,401 | 1,441 | 2,000 | 3,602.50 |
| 1999-04-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 3,500 |
| 1999-04-09 | 1,370 | 1,400 | 1,370 | 1,400 | 7,000 | 3,500 |
| 1999-04-07 | 1,399 | 1,399 | 1,350 | 1,350 | 2,000 | 3,375 |
| 1999-04-06 | 1,302 | 1,400 | 1,302 | 1,400 | 7,000 | 3,500 |
| 1999-04-02 | 1,330 | 1,330 | 1,290 | 1,290 | 4,000 | 3,225 |
| 1999-04-01 | 1,270 | 1,270 | 1,270 | 1,270 | 11,000 | 3,175 |
| 1999-03-31 | 1,269 | 1,269 | 1,250 | 1,250 | 2,000 | 3,125 |
| 1999-03-30 | 1,290 | 1,300 | 1,290 | 1,290 | 5,000 | 3,225 |
| 1999-03-26 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 3,275 |
| 1999-03-25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 3,225 |
| 1999-03-24 | 1,331 | 1,331 | 1,260 | 1,300 | 11,000 | 3,250 |
| 1999-03-23 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 3,325 |
| 1999-03-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 3,375 |
| 1999-03-17 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 | 3,292.50 |
| 1999-03-16 | 1,337 | 1,337 | 1,337 | 1,337 | 1,000 | 3,342.50 |
| 1999-03-15 | 1,277 | 1,277 | 1,277 | 1,277 | 1,000 | 3,192.50 |
| 1999-03-10 | 1,277 | 1,277 | 1,277 | 1,277 | 1,000 | 3,192.50 |
| 1999-03-09 | 1,316 | 1,317 | 1,260 | 1,317 | 5,000 | 3,292.50 |
| 1999-03-08 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 | 3,292.50 |
| 1999-03-04 | 1,337 | 1,337 | 1,337 | 1,337 | 1,000 | 3,342.50 |
| 1999-03-02 | 1,377 | 1,377 | 1,377 | 1,377 | 3,000 | 3,442.50 |
| 1999-03-01 | 1,176 | 1,177 | 1,175 | 1,177 | 51,000 | 2,942.50 |
| 1999-02-26 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 | 2,940 |
| 1999-02-24 | 1,231 | 1,231 | 1,170 | 1,170 | 3,000 | 2,925 |
| 1999-02-23 | 1,221 | 1,231 | 1,221 | 1,231 | 4,000 | 3,077.50 |
| 1999-02-22 | 1,221 | 1,221 | 1,221 | 1,221 | 2,000 | 3,052.50 |
| 1999-02-19 | 1,221 | 1,221 | 1,221 | 1,221 | 2,000 | 3,052.50 |
| 1999-02-18 | 1,258 | 1,258 | 1,220 | 1,220 | 3,000 | 3,050 |
| 1999-02-17 | 1,202 | 1,230 | 1,202 | 1,230 | 33,000 | 3,075 |
| 1999-02-16 | 1,162 | 1,220 | 1,162 | 1,220 | 31,000 | 3,050 |
| 1999-02-12 | 1,161 | 1,161 | 1,161 | 1,161 | 2,000 | 2,902.50 |
| 1999-02-10 | 1,220 | 1,225 | 1,210 | 1,220 | 10,000 | 3,050 |
| 1999-02-09 | 1,250 | 1,250 | 1,221 | 1,221 | 2,000 | 3,052.50 |
| 1999-02-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 3,125 |
| 1999-02-04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 3,050 |
| 1999-02-02 | 1,430 | 1,430 | 1,400 | 1,420 | 6,000 | 3,550 |
| 1999-02-01 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 3,500 |
| 1999-01-29 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 | 3,400 |
| 1999-01-28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 3,450 |
| 1999-01-27 | 1,350 | 1,386 | 1,350 | 1,365 | 6,000 | 3,412.50 |
| 1999-01-26 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 | 3,375 |
| 1999-01-25 | 1,350 | 1,350 | 1,340 | 1,350 | 15,000 | 3,375 |
| 1999-01-22 | 1,339 | 1,350 | 1,330 | 1,350 | 26,000 | 3,375 |
| 1999-01-21 | 1,340 | 1,340 | 1,340 | 1,340 | 19,000 | 3,350 |
| 1999-01-20 | 1,360 | 1,360 | 1,350 | 1,350 | 20,000 | 3,375 |
| 1999-01-19 | 1,480 | 1,480 | 1,360 | 1,360 | 36,000 | 3,400 |
| 1999-01-18 | 1,171 | 1,300 | 1,171 | 1,300 | 32,000 | 3,250 |
| 1999-01-14 | 1,100 | 1,180 | 1,100 | 1,171 | 81,000 | 2,927.50 |
| 1999-01-11 | 1,031 | 1,040 | 1,031 | 1,040 | 2,000 | 2,600 |
| 1999-01-08 | 1,066 | 1,066 | 1,021 | 1,021 | 4,000 | 2,552.50 |
| 1999-01-07 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 2,750 |
| 1999-01-06 | 1,105 | 1,105 | 1,021 | 1,021 | 10,000 | 2,552.50 |
| 1999-01-05 | 1,185 | 1,185 | 1,105 | 1,105 | 13,000 | 2,762.50 |
| 1999-01-04 | 1,085 | 1,085 | 1,085 | 1,085 | 4,000 | 2,712.50 |
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
