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
2000-12-288608608608601,0002,150
2000-12-268708708608606,0002,150
2000-12-258608708608703,0002,175
2000-12-228698698698691,0002,172.50
2000-12-208508548508543,0002,135
2000-12-188608808608805,0002,200
2000-12-158808808708703,0002,175
2000-12-148818858818853,0002,212.50
2000-12-1389089088088014,0002,200
2000-12-128808808808803,0002,200
2000-12-118608708608704,0002,175
2000-12-068608608608602,0002,150
2000-12-058618618608605,0002,150
2000-12-048708708708703,0002,175
2000-12-018608608608601,0002,150
2000-11-308608608608602,0002,150
2000-11-298608608608603,0002,150
2000-11-288708708608606,0002,150
2000-11-2786186186086016,0002,150
2000-11-248608608518514,0002,127.50
2000-11-228608608608604,0002,150
2000-11-218608608608602,0002,150
2000-11-208608608608601,0002,150
2000-11-178708708708702,0002,175
2000-11-168708708708702,0002,175
2000-11-1588088088088016,0002,200
2000-11-1488288288088018,0002,200
2000-11-138828828828821,0002,205
2000-11-108808808808802,0002,200
2000-11-069009008808804,0002,200
2000-11-029009008808805,0002,200
2000-11-019009009009006,0002,250
2000-10-308908908908901,0002,225
2000-10-278708908708903,0002,225
2000-10-268908908808808,0002,200
2000-10-258508908508904,0002,225
2000-10-248998998998991,0002,247.50
2000-10-238508508508501,0002,125
2000-10-189109109109101,0002,275
2000-10-178508508508504,0002,125
2000-10-168508508508502,0002,125
2000-10-138508508508501,0002,125
2000-10-128508508508501,0002,125
2000-10-118608608608601,0002,150
2000-10-108618618618612,0002,152.50
2000-10-068909108608603,0002,150
2000-10-058908908908901,0002,225
2000-10-0486087086086011,0002,150
2000-10-038708808708803,0002,200
2000-10-028808808808801,0002,200
2000-09-298718858718804,0002,200
2000-09-288808808808801,0002,200
2000-09-278808808808805,0002,200
2000-09-268708808708805,0002,200
2000-09-258708708708702,0002,175
2000-09-228698808698808,0002,200
2000-09-218988988808805,0002,200
2000-09-208958958958953,0002,237.50
2000-09-199009008958952,0002,237.50
2000-09-188958958958956,0002,237.50
2000-09-149009069009009,0002,250
2000-09-1394094090690610,0002,265
2000-09-119609609609601,0002,400
2000-09-089509509509501,0002,375
2000-09-079409409409401,0002,350
2000-09-069509509509504,0002,375
2000-09-059509659509654,0002,412.50
2000-09-049809959809952,0002,487.50
2000-09-019969969969962,0002,490
2000-08-319961,0009961,0003,0002,500
2000-08-309969969969961,0002,490
2000-08-2594595094595013,0002,375
2000-08-249459459459456,0002,362.50
2000-08-239809909709905,0002,475
2000-08-221,0561,0561,0561,0561,0002,640
2000-08-181,1151,1151,1151,1151,0002,787.50
2000-08-111,0351,0351,0351,0353,0002,587.50
2000-08-091,0351,0351,0351,0351,0002,587.50
2000-08-071,0551,0551,0551,0552,0002,637.50
2000-08-041,0551,0551,0551,0551,0002,637.50
2000-08-011,0461,0501,0401,0408,0002,600
2000-07-311,1051,1051,0051,0054,0002,512.50
2000-07-281,1051,1051,1051,1051,0002,762.50
2000-07-271,1041,1041,1041,1041,0002,760
2000-07-261,1031,1031,1031,1031,0002,757.50
2000-07-251,1031,1031,1021,1023,0002,755
2000-07-241,1851,1851,1021,1022,0002,755
2000-07-211,1201,1251,1201,1254,0002,812.50
2000-07-191,1001,1401,1001,1405,0002,850
2000-07-181,1891,1891,1891,1892,0002,972.50
2000-07-141,1511,1511,1511,1511,0002,877.50
2000-07-131,1961,1961,1511,1512,0002,877.50
2000-07-101,1891,1891,1491,1492,0002,872.50
2000-07-061,1891,1891,1891,1891,0002,972.50
2000-07-051,1901,1901,1901,1901,0002,975
2000-07-041,2001,2001,2001,2001,0003,000
2000-07-031,2131,2131,2131,2131,0003,032.50
2000-06-301,1931,1931,1931,1931,0002,982.50
2000-06-291,1311,1411,1311,1413,0002,852.50
2000-06-281,1351,1351,1311,1314,0002,827.50
2000-06-271,1401,1401,1401,1405,0002,850
2000-06-261,1411,1411,1411,1412,0002,852.50
2000-06-231,1401,1401,1401,1403,0002,850
2000-06-221,1861,1861,1601,1604,0002,900
2000-06-211,1871,1871,1871,1871,0002,967.50
2000-06-201,1901,1901,1901,1904,0002,975
2000-06-191,1501,1901,1501,1903,0002,975
2000-06-161,1601,1601,1601,1601,0002,900
2000-06-151,1411,1601,1411,1604,0002,900
2000-06-141,1631,1631,1501,15011,0002,875
2000-06-131,1801,1801,1801,1802,0002,950
2000-06-121,1801,1801,1801,1807,0002,950
2000-06-081,1601,1801,1601,1806,0002,950
2000-06-061,1511,1511,1501,1515,0002,877.50
2000-06-051,1751,1751,1701,1703,0002,925
2000-06-021,1801,1801,1711,1755,0002,937.50
2000-06-011,2201,2201,1811,1814,0002,952.50
2000-05-311,2001,2001,2001,2003,0003,000
2000-05-301,2001,2001,2001,2001,0003,000
2000-05-291,2001,2001,2001,2002,0003,000
2000-05-261,2001,2001,2001,2006,0003,000
2000-05-251,2001,2001,2001,2005,0003,000
2000-05-241,2011,2011,2001,2004,0003,000
2000-05-231,2201,2211,2201,2212,0003,052.50
2000-05-221,2501,2701,2501,2595,0003,147.50
2000-05-191,2691,2691,2691,2693,0003,172.50
2000-05-181,2301,2301,2101,2107,0003,025
2000-05-171,2401,2401,2101,2105,0003,025
2000-05-161,2551,2551,2401,2402,0003,100
2000-05-151,2551,2601,2551,2604,0003,150
2000-05-111,2601,2601,2551,2559,0003,137.50
2000-05-101,2511,2511,2511,2511,0003,127.50
2000-05-091,2801,2901,2801,2804,0003,200
2000-05-081,2801,2801,2801,2801,0003,200
2000-05-021,4201,4201,4201,4202,0003,550
2000-05-011,2401,2401,2401,2402,0003,100
2000-04-281,2401,2401,2401,2403,0003,100
2000-04-261,2401,2401,2401,2402,0003,100
2000-04-251,2401,2401,2401,2402,0003,100
2000-04-241,2001,2501,2001,24018,0003,100
2000-04-201,2261,2401,2251,2407,0003,100
2000-04-191,2251,2251,2251,2252,0003,062.50
2000-04-181,1921,2451,1911,2456,0003,112.50
2000-04-131,2001,2001,1991,1994,0002,997.50
2000-04-121,2401,2401,2401,2402,0003,100
2000-04-111,2001,2001,2001,20016,0003,000
2000-04-101,1801,2001,1801,20026,0003,000
2000-04-071,2001,2001,2001,20010,0003,000
2000-04-061,1641,2001,1641,20013,0003,000
2000-04-051,1501,2001,1501,2005,0003,000
2000-04-041,1501,1501,1501,1504,0002,875
2000-04-031,1311,1311,1311,1313,0002,827.50
2000-03-311,1511,1511,1501,1504,0002,875
2000-03-301,1511,1511,1511,1511,0002,877.50
2000-03-291,1501,1501,1501,1502,0002,875
2000-03-281,1501,1981,1501,1504,0002,875
2000-03-271,1551,1551,1501,1505,0002,875
2000-03-231,1601,1601,1551,1554,0002,887.50
2000-03-221,1571,1981,1571,1809,0002,950
2000-03-211,1991,1991,1551,1554,0002,887.50
2000-03-171,2001,2001,2001,2001,0003,000
2000-03-131,2501,2501,2501,2502,0003,125
2000-03-091,2011,2301,2011,2302,0003,075
2000-03-061,2501,2501,2501,25025,0003,125
2000-03-031,2501,2501,2501,25016,0003,125
2000-03-021,2261,2401,2251,2404,0003,100
2000-03-011,2251,2251,2251,22510,0003,062.50
2000-02-291,2251,2251,2251,2253,0003,062.50
2000-02-281,2301,2301,2301,2302,0003,075
2000-02-241,2131,2131,2131,2132,0003,032.50
2000-02-231,2301,2901,2301,2503,0003,125
2000-02-221,3011,3501,3011,3502,0003,375
2000-02-211,2601,2701,2601,2702,0003,175
2000-02-181,2501,2501,2501,2505,0003,125
2000-02-171,2501,2501,2501,2502,0003,125
2000-02-161,2501,2501,2501,2503,0003,125
2000-02-151,2701,2701,2501,2506,0003,125
2000-02-141,3501,3501,3501,3504,0003,375
2000-02-101,3501,3501,3501,3502,0003,375
2000-02-091,3701,3701,3701,3701,0003,425
2000-02-081,3701,3701,3701,3702,0003,425
2000-02-071,3501,3701,3501,3704,0003,425
2000-02-041,3801,3801,3801,3803,0003,450
2000-02-031,4111,4111,4111,4111,0003,527.50
2000-02-021,4641,4701,4601,4707,0003,675
2000-02-011,4511,4701,4501,47012,0003,675
2000-01-281,4151,4151,4001,4005,0003,500
2000-01-271,4111,4111,4101,4103,0003,525
2000-01-261,4101,4101,4101,4102,0003,525
2000-01-251,4091,4091,4091,4091,0003,522.50
2000-01-241,4991,4991,4991,4991,0003,747.50
2000-01-211,3511,4911,3511,4014,0003,502.50
2000-01-201,3701,3701,3701,3701,0003,425
2000-01-181,5001,5001,5001,5002,0003,750
2000-01-131,5001,5001,5001,5002,0003,750
2000-01-111,4101,4501,4101,4503,0003,625
2000-01-071,4001,4001,4001,4002,0003,500
2000-01-051,4681,4681,4001,4002,0003,500
2000-01-041,4511,4511,4001,4005,0003,500

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