2573 北海道コカ・コーラボトリング(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 860 | 860 | 860 | 860 | 1,000 | 2,150 |
| 2000-12-26 | 870 | 870 | 860 | 860 | 6,000 | 2,150 |
| 2000-12-25 | 860 | 870 | 860 | 870 | 3,000 | 2,175 |
| 2000-12-22 | 869 | 869 | 869 | 869 | 1,000 | 2,172.50 |
| 2000-12-20 | 850 | 854 | 850 | 854 | 3,000 | 2,135 |
| 2000-12-18 | 860 | 880 | 860 | 880 | 5,000 | 2,200 |
| 2000-12-15 | 880 | 880 | 870 | 870 | 3,000 | 2,175 |
| 2000-12-14 | 881 | 885 | 881 | 885 | 3,000 | 2,212.50 |
| 2000-12-13 | 890 | 890 | 880 | 880 | 14,000 | 2,200 |
| 2000-12-12 | 880 | 880 | 880 | 880 | 3,000 | 2,200 |
| 2000-12-11 | 860 | 870 | 860 | 870 | 4,000 | 2,175 |
| 2000-12-06 | 860 | 860 | 860 | 860 | 2,000 | 2,150 |
| 2000-12-05 | 861 | 861 | 860 | 860 | 5,000 | 2,150 |
| 2000-12-04 | 870 | 870 | 870 | 870 | 3,000 | 2,175 |
| 2000-12-01 | 860 | 860 | 860 | 860 | 1,000 | 2,150 |
| 2000-11-30 | 860 | 860 | 860 | 860 | 2,000 | 2,150 |
| 2000-11-29 | 860 | 860 | 860 | 860 | 3,000 | 2,150 |
| 2000-11-28 | 870 | 870 | 860 | 860 | 6,000 | 2,150 |
| 2000-11-27 | 861 | 861 | 860 | 860 | 16,000 | 2,150 |
| 2000-11-24 | 860 | 860 | 851 | 851 | 4,000 | 2,127.50 |
| 2000-11-22 | 860 | 860 | 860 | 860 | 4,000 | 2,150 |
| 2000-11-21 | 860 | 860 | 860 | 860 | 2,000 | 2,150 |
| 2000-11-20 | 860 | 860 | 860 | 860 | 1,000 | 2,150 |
| 2000-11-17 | 870 | 870 | 870 | 870 | 2,000 | 2,175 |
| 2000-11-16 | 870 | 870 | 870 | 870 | 2,000 | 2,175 |
| 2000-11-15 | 880 | 880 | 880 | 880 | 16,000 | 2,200 |
| 2000-11-14 | 882 | 882 | 880 | 880 | 18,000 | 2,200 |
| 2000-11-13 | 882 | 882 | 882 | 882 | 1,000 | 2,205 |
| 2000-11-10 | 880 | 880 | 880 | 880 | 2,000 | 2,200 |
| 2000-11-06 | 900 | 900 | 880 | 880 | 4,000 | 2,200 |
| 2000-11-02 | 900 | 900 | 880 | 880 | 5,000 | 2,200 |
| 2000-11-01 | 900 | 900 | 900 | 900 | 6,000 | 2,250 |
| 2000-10-30 | 890 | 890 | 890 | 890 | 1,000 | 2,225 |
| 2000-10-27 | 870 | 890 | 870 | 890 | 3,000 | 2,225 |
| 2000-10-26 | 890 | 890 | 880 | 880 | 8,000 | 2,200 |
| 2000-10-25 | 850 | 890 | 850 | 890 | 4,000 | 2,225 |
| 2000-10-24 | 899 | 899 | 899 | 899 | 1,000 | 2,247.50 |
| 2000-10-23 | 850 | 850 | 850 | 850 | 1,000 | 2,125 |
| 2000-10-18 | 910 | 910 | 910 | 910 | 1,000 | 2,275 |
| 2000-10-17 | 850 | 850 | 850 | 850 | 4,000 | 2,125 |
| 2000-10-16 | 850 | 850 | 850 | 850 | 2,000 | 2,125 |
| 2000-10-13 | 850 | 850 | 850 | 850 | 1,000 | 2,125 |
| 2000-10-12 | 850 | 850 | 850 | 850 | 1,000 | 2,125 |
| 2000-10-11 | 860 | 860 | 860 | 860 | 1,000 | 2,150 |
| 2000-10-10 | 861 | 861 | 861 | 861 | 2,000 | 2,152.50 |
| 2000-10-06 | 890 | 910 | 860 | 860 | 3,000 | 2,150 |
| 2000-10-05 | 890 | 890 | 890 | 890 | 1,000 | 2,225 |
| 2000-10-04 | 860 | 870 | 860 | 860 | 11,000 | 2,150 |
| 2000-10-03 | 870 | 880 | 870 | 880 | 3,000 | 2,200 |
| 2000-10-02 | 880 | 880 | 880 | 880 | 1,000 | 2,200 |
| 2000-09-29 | 871 | 885 | 871 | 880 | 4,000 | 2,200 |
| 2000-09-28 | 880 | 880 | 880 | 880 | 1,000 | 2,200 |
| 2000-09-27 | 880 | 880 | 880 | 880 | 5,000 | 2,200 |
| 2000-09-26 | 870 | 880 | 870 | 880 | 5,000 | 2,200 |
| 2000-09-25 | 870 | 870 | 870 | 870 | 2,000 | 2,175 |
| 2000-09-22 | 869 | 880 | 869 | 880 | 8,000 | 2,200 |
| 2000-09-21 | 898 | 898 | 880 | 880 | 5,000 | 2,200 |
| 2000-09-20 | 895 | 895 | 895 | 895 | 3,000 | 2,237.50 |
| 2000-09-19 | 900 | 900 | 895 | 895 | 2,000 | 2,237.50 |
| 2000-09-18 | 895 | 895 | 895 | 895 | 6,000 | 2,237.50 |
| 2000-09-14 | 900 | 906 | 900 | 900 | 9,000 | 2,250 |
| 2000-09-13 | 940 | 940 | 906 | 906 | 10,000 | 2,265 |
| 2000-09-11 | 960 | 960 | 960 | 960 | 1,000 | 2,400 |
| 2000-09-08 | 950 | 950 | 950 | 950 | 1,000 | 2,375 |
| 2000-09-07 | 940 | 940 | 940 | 940 | 1,000 | 2,350 |
| 2000-09-06 | 950 | 950 | 950 | 950 | 4,000 | 2,375 |
| 2000-09-05 | 950 | 965 | 950 | 965 | 4,000 | 2,412.50 |
| 2000-09-04 | 980 | 995 | 980 | 995 | 2,000 | 2,487.50 |
| 2000-09-01 | 996 | 996 | 996 | 996 | 2,000 | 2,490 |
| 2000-08-31 | 996 | 1,000 | 996 | 1,000 | 3,000 | 2,500 |
| 2000-08-30 | 996 | 996 | 996 | 996 | 1,000 | 2,490 |
| 2000-08-25 | 945 | 950 | 945 | 950 | 13,000 | 2,375 |
| 2000-08-24 | 945 | 945 | 945 | 945 | 6,000 | 2,362.50 |
| 2000-08-23 | 980 | 990 | 970 | 990 | 5,000 | 2,475 |
| 2000-08-22 | 1,056 | 1,056 | 1,056 | 1,056 | 1,000 | 2,640 |
| 2000-08-18 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 2,787.50 |
| 2000-08-11 | 1,035 | 1,035 | 1,035 | 1,035 | 3,000 | 2,587.50 |
| 2000-08-09 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 2,587.50 |
| 2000-08-07 | 1,055 | 1,055 | 1,055 | 1,055 | 2,000 | 2,637.50 |
| 2000-08-04 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 2,637.50 |
| 2000-08-01 | 1,046 | 1,050 | 1,040 | 1,040 | 8,000 | 2,600 |
| 2000-07-31 | 1,105 | 1,105 | 1,005 | 1,005 | 4,000 | 2,512.50 |
| 2000-07-28 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 2,762.50 |
| 2000-07-27 | 1,104 | 1,104 | 1,104 | 1,104 | 1,000 | 2,760 |
| 2000-07-26 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 | 2,757.50 |
| 2000-07-25 | 1,103 | 1,103 | 1,102 | 1,102 | 3,000 | 2,755 |
| 2000-07-24 | 1,185 | 1,185 | 1,102 | 1,102 | 2,000 | 2,755 |
| 2000-07-21 | 1,120 | 1,125 | 1,120 | 1,125 | 4,000 | 2,812.50 |
| 2000-07-19 | 1,100 | 1,140 | 1,100 | 1,140 | 5,000 | 2,850 |
| 2000-07-18 | 1,189 | 1,189 | 1,189 | 1,189 | 2,000 | 2,972.50 |
| 2000-07-14 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 2,877.50 |
| 2000-07-13 | 1,196 | 1,196 | 1,151 | 1,151 | 2,000 | 2,877.50 |
| 2000-07-10 | 1,189 | 1,189 | 1,149 | 1,149 | 2,000 | 2,872.50 |
| 2000-07-06 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 2,972.50 |
| 2000-07-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,975 |
| 2000-07-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 2000-07-03 | 1,213 | 1,213 | 1,213 | 1,213 | 1,000 | 3,032.50 |
| 2000-06-30 | 1,193 | 1,193 | 1,193 | 1,193 | 1,000 | 2,982.50 |
| 2000-06-29 | 1,131 | 1,141 | 1,131 | 1,141 | 3,000 | 2,852.50 |
| 2000-06-28 | 1,135 | 1,135 | 1,131 | 1,131 | 4,000 | 2,827.50 |
| 2000-06-27 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 2,850 |
| 2000-06-26 | 1,141 | 1,141 | 1,141 | 1,141 | 2,000 | 2,852.50 |
| 2000-06-23 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 2,850 |
| 2000-06-22 | 1,186 | 1,186 | 1,160 | 1,160 | 4,000 | 2,900 |
| 2000-06-21 | 1,187 | 1,187 | 1,187 | 1,187 | 1,000 | 2,967.50 |
| 2000-06-20 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 2,975 |
| 2000-06-19 | 1,150 | 1,190 | 1,150 | 1,190 | 3,000 | 2,975 |
| 2000-06-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,900 |
| 2000-06-15 | 1,141 | 1,160 | 1,141 | 1,160 | 4,000 | 2,900 |
| 2000-06-14 | 1,163 | 1,163 | 1,150 | 1,150 | 11,000 | 2,875 |
| 2000-06-13 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,950 |
| 2000-06-12 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 2,950 |
| 2000-06-08 | 1,160 | 1,180 | 1,160 | 1,180 | 6,000 | 2,950 |
| 2000-06-06 | 1,151 | 1,151 | 1,150 | 1,151 | 5,000 | 2,877.50 |
| 2000-06-05 | 1,175 | 1,175 | 1,170 | 1,170 | 3,000 | 2,925 |
| 2000-06-02 | 1,180 | 1,180 | 1,171 | 1,175 | 5,000 | 2,937.50 |
| 2000-06-01 | 1,220 | 1,220 | 1,181 | 1,181 | 4,000 | 2,952.50 |
| 2000-05-31 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 3,000 |
| 2000-05-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 2000-05-29 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 3,000 |
| 2000-05-26 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 3,000 |
| 2000-05-25 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 3,000 |
| 2000-05-24 | 1,201 | 1,201 | 1,200 | 1,200 | 4,000 | 3,000 |
| 2000-05-23 | 1,220 | 1,221 | 1,220 | 1,221 | 2,000 | 3,052.50 |
| 2000-05-22 | 1,250 | 1,270 | 1,250 | 1,259 | 5,000 | 3,147.50 |
| 2000-05-19 | 1,269 | 1,269 | 1,269 | 1,269 | 3,000 | 3,172.50 |
| 2000-05-18 | 1,230 | 1,230 | 1,210 | 1,210 | 7,000 | 3,025 |
| 2000-05-17 | 1,240 | 1,240 | 1,210 | 1,210 | 5,000 | 3,025 |
| 2000-05-16 | 1,255 | 1,255 | 1,240 | 1,240 | 2,000 | 3,100 |
| 2000-05-15 | 1,255 | 1,260 | 1,255 | 1,260 | 4,000 | 3,150 |
| 2000-05-11 | 1,260 | 1,260 | 1,255 | 1,255 | 9,000 | 3,137.50 |
| 2000-05-10 | 1,251 | 1,251 | 1,251 | 1,251 | 1,000 | 3,127.50 |
| 2000-05-09 | 1,280 | 1,290 | 1,280 | 1,280 | 4,000 | 3,200 |
| 2000-05-08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 3,200 |
| 2000-05-02 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 3,550 |
| 2000-05-01 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 3,100 |
| 2000-04-28 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 3,100 |
| 2000-04-26 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 3,100 |
| 2000-04-25 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 3,100 |
| 2000-04-24 | 1,200 | 1,250 | 1,200 | 1,240 | 18,000 | 3,100 |
| 2000-04-20 | 1,226 | 1,240 | 1,225 | 1,240 | 7,000 | 3,100 |
| 2000-04-19 | 1,225 | 1,225 | 1,225 | 1,225 | 2,000 | 3,062.50 |
| 2000-04-18 | 1,192 | 1,245 | 1,191 | 1,245 | 6,000 | 3,112.50 |
| 2000-04-13 | 1,200 | 1,200 | 1,199 | 1,199 | 4,000 | 2,997.50 |
| 2000-04-12 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 3,100 |
| 2000-04-11 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 3,000 |
| 2000-04-10 | 1,180 | 1,200 | 1,180 | 1,200 | 26,000 | 3,000 |
| 2000-04-07 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 3,000 |
| 2000-04-06 | 1,164 | 1,200 | 1,164 | 1,200 | 13,000 | 3,000 |
| 2000-04-05 | 1,150 | 1,200 | 1,150 | 1,200 | 5,000 | 3,000 |
| 2000-04-04 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,875 |
| 2000-04-03 | 1,131 | 1,131 | 1,131 | 1,131 | 3,000 | 2,827.50 |
| 2000-03-31 | 1,151 | 1,151 | 1,150 | 1,150 | 4,000 | 2,875 |
| 2000-03-30 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 2,877.50 |
| 2000-03-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,875 |
| 2000-03-28 | 1,150 | 1,198 | 1,150 | 1,150 | 4,000 | 2,875 |
| 2000-03-27 | 1,155 | 1,155 | 1,150 | 1,150 | 5,000 | 2,875 |
| 2000-03-23 | 1,160 | 1,160 | 1,155 | 1,155 | 4,000 | 2,887.50 |
| 2000-03-22 | 1,157 | 1,198 | 1,157 | 1,180 | 9,000 | 2,950 |
| 2000-03-21 | 1,199 | 1,199 | 1,155 | 1,155 | 4,000 | 2,887.50 |
| 2000-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,000 |
| 2000-03-13 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 3,125 |
| 2000-03-09 | 1,201 | 1,230 | 1,201 | 1,230 | 2,000 | 3,075 |
| 2000-03-06 | 1,250 | 1,250 | 1,250 | 1,250 | 25,000 | 3,125 |
| 2000-03-03 | 1,250 | 1,250 | 1,250 | 1,250 | 16,000 | 3,125 |
| 2000-03-02 | 1,226 | 1,240 | 1,225 | 1,240 | 4,000 | 3,100 |
| 2000-03-01 | 1,225 | 1,225 | 1,225 | 1,225 | 10,000 | 3,062.50 |
| 2000-02-29 | 1,225 | 1,225 | 1,225 | 1,225 | 3,000 | 3,062.50 |
| 2000-02-28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 3,075 |
| 2000-02-24 | 1,213 | 1,213 | 1,213 | 1,213 | 2,000 | 3,032.50 |
| 2000-02-23 | 1,230 | 1,290 | 1,230 | 1,250 | 3,000 | 3,125 |
| 2000-02-22 | 1,301 | 1,350 | 1,301 | 1,350 | 2,000 | 3,375 |
| 2000-02-21 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 3,175 |
| 2000-02-18 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 3,125 |
| 2000-02-17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 3,125 |
| 2000-02-16 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 3,125 |
| 2000-02-15 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 | 3,125 |
| 2000-02-14 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 3,375 |
| 2000-02-10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 3,375 |
| 2000-02-09 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 3,425 |
| 2000-02-08 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 3,425 |
| 2000-02-07 | 1,350 | 1,370 | 1,350 | 1,370 | 4,000 | 3,425 |
| 2000-02-04 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 3,450 |
| 2000-02-03 | 1,411 | 1,411 | 1,411 | 1,411 | 1,000 | 3,527.50 |
| 2000-02-02 | 1,464 | 1,470 | 1,460 | 1,470 | 7,000 | 3,675 |
| 2000-02-01 | 1,451 | 1,470 | 1,450 | 1,470 | 12,000 | 3,675 |
| 2000-01-28 | 1,415 | 1,415 | 1,400 | 1,400 | 5,000 | 3,500 |
| 2000-01-27 | 1,411 | 1,411 | 1,410 | 1,410 | 3,000 | 3,525 |
| 2000-01-26 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 3,525 |
| 2000-01-25 | 1,409 | 1,409 | 1,409 | 1,409 | 1,000 | 3,522.50 |
| 2000-01-24 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 | 3,747.50 |
| 2000-01-21 | 1,351 | 1,491 | 1,351 | 1,401 | 4,000 | 3,502.50 |
| 2000-01-20 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 3,425 |
| 2000-01-18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,750 |
| 2000-01-13 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,750 |
| 2000-01-11 | 1,410 | 1,450 | 1,410 | 1,450 | 3,000 | 3,625 |
| 2000-01-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 3,500 |
| 2000-01-05 | 1,468 | 1,468 | 1,400 | 1,400 | 2,000 | 3,500 |
| 2000-01-04 | 1,451 | 1,451 | 1,400 | 1,400 | 5,000 | 3,500 |
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
