2573 北海道コカ・コーラボトリング(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 783 | 783 | 778 | 778 | 4,000 | 1,945 |
| 2001-12-25 | 783 | 783 | 783 | 783 | 1,000 | 1,957.50 |
| 2001-12-20 | 776 | 776 | 776 | 776 | 1,000 | 1,940 |
| 2001-12-18 | 800 | 800 | 800 | 800 | 2,000 | 2,000 |
| 2001-12-17 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 2001-12-14 | 799 | 800 | 799 | 800 | 6,000 | 2,000 |
| 2001-12-12 | 799 | 799 | 799 | 799 | 3,000 | 1,997.50 |
| 2001-12-11 | 799 | 799 | 799 | 799 | 1,000 | 1,997.50 |
| 2001-12-05 | 799 | 799 | 799 | 799 | 1,000 | 1,997.50 |
| 2001-12-03 | 762 | 762 | 762 | 762 | 1,000 | 1,905 |
| 2001-11-28 | 800 | 800 | 800 | 800 | 3,000 | 2,000 |
| 2001-11-27 | 799 | 800 | 799 | 800 | 2,000 | 2,000 |
| 2001-11-26 | 762 | 762 | 762 | 762 | 1,000 | 1,905 |
| 2001-11-22 | 759 | 759 | 759 | 759 | 1,000 | 1,897.50 |
| 2001-11-20 | 777 | 777 | 760 | 760 | 2,000 | 1,900 |
| 2001-11-16 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 2001-11-07 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 2001-10-29 | 816 | 816 | 816 | 816 | 2,000 | 2,040 |
| 2001-10-26 | 776 | 816 | 776 | 816 | 4,000 | 2,040 |
| 2001-10-24 | 776 | 776 | 776 | 776 | 1,000 | 1,940 |
| 2001-10-23 | 817 | 817 | 817 | 817 | 1,000 | 2,042.50 |
| 2001-10-22 | 765 | 765 | 765 | 765 | 1,000 | 1,912.50 |
| 2001-10-19 | 781 | 781 | 781 | 781 | 1,000 | 1,952.50 |
| 2001-10-18 | 817 | 817 | 817 | 817 | 1,000 | 2,042.50 |
| 2001-10-17 | 800 | 800 | 800 | 800 | 2,000 | 2,000 |
| 2001-10-16 | 800 | 800 | 800 | 800 | 2,000 | 2,000 |
| 2001-10-09 | 789 | 789 | 789 | 789 | 1,000 | 1,972.50 |
| 2001-10-05 | 780 | 780 | 780 | 780 | 2,000 | 1,950 |
| 2001-10-04 | 779 | 779 | 779 | 779 | 3,000 | 1,947.50 |
| 2001-10-03 | 750 | 779 | 750 | 779 | 2,000 | 1,947.50 |
| 2001-10-02 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 2001-10-01 | 736 | 736 | 736 | 736 | 1,000 | 1,840 |
| 2001-09-26 | 730 | 730 | 730 | 730 | 2,000 | 1,825 |
| 2001-09-25 | 730 | 730 | 730 | 730 | 2,000 | 1,825 |
| 2001-09-21 | 730 | 730 | 730 | 730 | 2,000 | 1,825 |
| 2001-09-18 | 780 | 780 | 780 | 780 | 2,000 | 1,950 |
| 2001-09-17 | 730 | 730 | 730 | 730 | 2,000 | 1,825 |
| 2001-09-14 | 760 | 760 | 711 | 721 | 5,000 | 1,802.50 |
| 2001-09-13 | 761 | 761 | 761 | 761 | 1,000 | 1,902.50 |
| 2001-09-11 | 801 | 801 | 801 | 801 | 1,000 | 2,002.50 |
| 2001-09-07 | 801 | 801 | 801 | 801 | 1,000 | 2,002.50 |
| 2001-09-06 | 801 | 801 | 801 | 801 | 1,000 | 2,002.50 |
| 2001-09-05 | 800 | 800 | 800 | 800 | 1,000 | 2,000 |
| 2001-09-04 | 836 | 836 | 836 | 836 | 1,000 | 2,090 |
| 2001-08-31 | 806 | 806 | 806 | 806 | 1,000 | 2,015 |
| 2001-08-29 | 806 | 806 | 806 | 806 | 2,000 | 2,015 |
| 2001-08-27 | 805 | 805 | 805 | 805 | 4,000 | 2,012.50 |
| 2001-08-23 | 820 | 820 | 820 | 820 | 11,000 | 2,050 |
| 2001-08-22 | 822 | 822 | 822 | 822 | 11,000 | 2,055 |
| 2001-08-17 | 849 | 849 | 849 | 849 | 1,000 | 2,122.50 |
| 2001-08-14 | 815 | 815 | 815 | 815 | 2,000 | 2,037.50 |
| 2001-08-13 | 820 | 820 | 812 | 812 | 2,000 | 2,030 |
| 2001-08-10 | 811 | 811 | 811 | 811 | 1,000 | 2,027.50 |
| 2001-08-03 | 810 | 810 | 810 | 810 | 2,000 | 2,025 |
| 2001-08-01 | 830 | 830 | 830 | 830 | 2,000 | 2,075 |
| 2001-07-31 | 823 | 823 | 819 | 819 | 3,000 | 2,047.50 |
| 2001-07-27 | 819 | 819 | 819 | 819 | 1,000 | 2,047.50 |
| 2001-07-26 | 819 | 819 | 819 | 819 | 4,000 | 2,047.50 |
| 2001-07-25 | 819 | 819 | 819 | 819 | 1,000 | 2,047.50 |
| 2001-07-24 | 839 | 839 | 839 | 839 | 3,000 | 2,097.50 |
| 2001-07-19 | 875 | 875 | 875 | 875 | 4,000 | 2,187.50 |
| 2001-07-18 | 885 | 885 | 885 | 885 | 1,000 | 2,212.50 |
| 2001-07-17 | 850 | 850 | 850 | 850 | 1,000 | 2,125 |
| 2001-07-13 | 865 | 865 | 865 | 865 | 2,000 | 2,162.50 |
| 2001-07-11 | 860 | 860 | 860 | 860 | 1,000 | 2,150 |
| 2001-07-10 | 866 | 866 | 866 | 866 | 1,000 | 2,165 |
| 2001-07-09 | 822 | 822 | 815 | 815 | 2,000 | 2,037.50 |
| 2001-07-05 | 831 | 831 | 831 | 831 | 2,000 | 2,077.50 |
| 2001-07-04 | 858 | 859 | 830 | 830 | 4,000 | 2,075 |
| 2001-07-03 | 887 | 887 | 886 | 886 | 5,000 | 2,215 |
| 2001-07-02 | 886 | 886 | 886 | 886 | 2,000 | 2,215 |
| 2001-06-29 | 887 | 887 | 886 | 886 | 3,000 | 2,215 |
| 2001-06-28 | 887 | 887 | 886 | 886 | 8,000 | 2,215 |
| 2001-06-27 | 887 | 887 | 887 | 887 | 2,000 | 2,217.50 |
| 2001-06-26 | 889 | 890 | 886 | 886 | 5,000 | 2,215 |
| 2001-06-25 | 887 | 889 | 887 | 889 | 4,000 | 2,222.50 |
| 2001-06-22 | 879 | 880 | 875 | 875 | 7,000 | 2,187.50 |
| 2001-06-20 | 850 | 850 | 850 | 850 | 1,000 | 2,125 |
| 2001-06-18 | 870 | 870 | 870 | 870 | 2,000 | 2,175 |
| 2001-06-15 | 880 | 880 | 880 | 880 | 1,000 | 2,200 |
| 2001-06-14 | 870 | 870 | 870 | 870 | 4,000 | 2,175 |
| 2001-06-12 | 870 | 870 | 870 | 870 | 5,000 | 2,175 |
| 2001-06-11 | 870 | 870 | 870 | 870 | 1,000 | 2,175 |
| 2001-06-07 | 870 | 870 | 870 | 870 | 1,000 | 2,175 |
| 2001-06-05 | 860 | 860 | 850 | 850 | 2,000 | 2,125 |
| 2001-06-01 | 875 | 875 | 860 | 860 | 3,000 | 2,150 |
| 2001-05-29 | 879 | 879 | 879 | 879 | 1,000 | 2,197.50 |
| 2001-05-28 | 880 | 880 | 880 | 880 | 7,000 | 2,200 |
| 2001-05-25 | 864 | 880 | 864 | 880 | 5,000 | 2,200 |
| 2001-05-24 | 862 | 864 | 862 | 864 | 5,000 | 2,160 |
| 2001-05-23 | 852 | 852 | 852 | 852 | 1,000 | 2,130 |
| 2001-05-22 | 852 | 852 | 852 | 852 | 2,000 | 2,130 |
| 2001-05-21 | 850 | 850 | 850 | 850 | 1,000 | 2,125 |
| 2001-05-18 | 879 | 879 | 879 | 879 | 1,000 | 2,197.50 |
| 2001-05-16 | 850 | 850 | 850 | 850 | 1,000 | 2,125 |
| 2001-05-15 | 832 | 850 | 832 | 850 | 2,000 | 2,125 |
| 2001-05-14 | 850 | 850 | 850 | 850 | 3,000 | 2,125 |
| 2001-05-10 | 835 | 835 | 830 | 830 | 3,000 | 2,075 |
| 2001-05-09 | 849 | 849 | 840 | 840 | 12,000 | 2,100 |
| 2001-05-08 | 850 | 850 | 850 | 850 | 10,000 | 2,125 |
| 2001-05-07 | 846 | 850 | 846 | 850 | 3,000 | 2,125 |
| 2001-05-02 | 850 | 850 | 845 | 845 | 5,000 | 2,112.50 |
| 2001-05-01 | 850 | 850 | 850 | 850 | 6,000 | 2,125 |
| 2001-04-27 | 830 | 831 | 830 | 830 | 7,000 | 2,075 |
| 2001-04-26 | 815 | 830 | 815 | 830 | 8,000 | 2,075 |
| 2001-04-25 | 811 | 815 | 811 | 815 | 7,000 | 2,037.50 |
| 2001-04-24 | 831 | 831 | 810 | 815 | 33,000 | 2,037.50 |
| 2001-04-23 | 830 | 831 | 830 | 830 | 5,000 | 2,075 |
| 2001-04-20 | 831 | 831 | 830 | 830 | 5,000 | 2,075 |
| 2001-04-19 | 830 | 830 | 820 | 820 | 22,000 | 2,050 |
| 2001-04-18 | 885 | 885 | 831 | 831 | 3,000 | 2,077.50 |
| 2001-04-16 | 888 | 890 | 825 | 890 | 5,000 | 2,225 |
| 2001-04-13 | 850 | 850 | 811 | 830 | 5,000 | 2,075 |
| 2001-04-12 | 850 | 850 | 850 | 850 | 4,000 | 2,125 |
| 2001-04-09 | 900 | 900 | 850 | 850 | 33,000 | 2,125 |
| 2001-04-06 | 851 | 851 | 851 | 851 | 1,000 | 2,127.50 |
| 2001-04-05 | 850 | 850 | 850 | 850 | 6,000 | 2,125 |
| 2001-04-04 | 867 | 867 | 867 | 867 | 1,000 | 2,167.50 |
| 2001-04-03 | 894 | 894 | 894 | 894 | 1,000 | 2,235 |
| 2001-03-30 | 870 | 899 | 870 | 899 | 2,000 | 2,247.50 |
| 2001-03-29 | 860 | 865 | 860 | 865 | 3,000 | 2,162.50 |
| 2001-03-28 | 850 | 850 | 850 | 850 | 1,000 | 2,125 |
| 2001-03-27 | 860 | 860 | 850 | 850 | 3,000 | 2,125 |
| 2001-03-26 | 845 | 850 | 845 | 850 | 4,000 | 2,125 |
| 2001-03-23 | 844 | 844 | 844 | 844 | 8,000 | 2,110 |
| 2001-03-22 | 849 | 849 | 848 | 848 | 3,000 | 2,120 |
| 2001-03-21 | 814 | 815 | 801 | 805 | 10,000 | 2,012.50 |
| 2001-03-19 | 849 | 849 | 840 | 840 | 2,000 | 2,100 |
| 2001-03-16 | 869 | 869 | 850 | 850 | 3,000 | 2,125 |
| 2001-03-15 | 849 | 849 | 849 | 849 | 1,000 | 2,122.50 |
| 2001-03-14 | 850 | 850 | 850 | 850 | 7,000 | 2,125 |
| 2001-03-13 | 825 | 825 | 825 | 825 | 1,000 | 2,062.50 |
| 2001-03-12 | 828 | 848 | 810 | 815 | 7,000 | 2,037.50 |
| 2001-03-09 | 818 | 818 | 818 | 818 | 1,000 | 2,045 |
| 2001-03-08 | 819 | 819 | 819 | 819 | 1,000 | 2,047.50 |
| 2001-03-07 | 820 | 820 | 820 | 820 | 1,000 | 2,050 |
| 2001-03-06 | 820 | 820 | 819 | 820 | 6,000 | 2,050 |
| 2001-03-05 | 850 | 850 | 822 | 822 | 4,000 | 2,055 |
| 2001-03-02 | 830 | 830 | 820 | 820 | 5,000 | 2,050 |
| 2001-03-01 | 810 | 850 | 810 | 820 | 9,000 | 2,050 |
| 2001-02-28 | 799 | 800 | 795 | 800 | 4,000 | 2,000 |
| 2001-02-27 | 796 | 800 | 790 | 800 | 12,000 | 2,000 |
| 2001-02-26 | 805 | 805 | 800 | 800 | 19,000 | 2,000 |
| 2001-02-23 | 800 | 805 | 800 | 805 | 18,000 | 2,012.50 |
| 2001-02-22 | 823 | 823 | 810 | 810 | 11,000 | 2,025 |
| 2001-02-21 | 823 | 823 | 823 | 823 | 1,000 | 2,057.50 |
| 2001-02-20 | 840 | 840 | 840 | 840 | 5,000 | 2,100 |
| 2001-02-19 | 840 | 840 | 840 | 840 | 3,000 | 2,100 |
| 2001-02-16 | 840 | 840 | 840 | 840 | 3,000 | 2,100 |
| 2001-02-15 | 841 | 841 | 841 | 841 | 1,000 | 2,102.50 |
| 2001-02-14 | 848 | 850 | 848 | 850 | 11,000 | 2,125 |
| 2001-02-13 | 850 | 850 | 850 | 850 | 8,000 | 2,125 |
| 2001-02-09 | 850 | 850 | 850 | 850 | 2,000 | 2,125 |
| 2001-02-08 | 850 | 850 | 845 | 850 | 8,000 | 2,125 |
| 2001-02-07 | 845 | 850 | 845 | 850 | 5,000 | 2,125 |
| 2001-02-05 | 830 | 850 | 830 | 850 | 2,000 | 2,125 |
| 2001-02-02 | 845 | 850 | 845 | 850 | 4,000 | 2,125 |
| 2001-02-01 | 844 | 844 | 844 | 844 | 2,000 | 2,110 |
| 2001-01-31 | 844 | 844 | 844 | 844 | 4,000 | 2,110 |
| 2001-01-30 | 844 | 844 | 844 | 844 | 2,000 | 2,110 |
| 2001-01-29 | 801 | 801 | 801 | 801 | 2,000 | 2,002.50 |
| 2001-01-26 | 844 | 844 | 844 | 844 | 3,000 | 2,110 |
| 2001-01-24 | 821 | 825 | 821 | 825 | 3,000 | 2,062.50 |
| 2001-01-23 | 849 | 849 | 830 | 830 | 3,000 | 2,075 |
| 2001-01-22 | 840 | 849 | 840 | 840 | 16,000 | 2,100 |
| 2001-01-19 | 849 | 849 | 849 | 849 | 4,000 | 2,122.50 |
| 2001-01-18 | 850 | 850 | 850 | 850 | 4,000 | 2,125 |
| 2001-01-17 | 850 | 850 | 850 | 850 | 3,000 | 2,125 |
| 2001-01-16 | 859 | 859 | 850 | 850 | 6,000 | 2,125 |
| 2001-01-12 | 860 | 860 | 860 | 860 | 1,000 | 2,150 |
| 2001-01-09 | 870 | 870 | 870 | 870 | 3,000 | 2,175 |
| 2001-01-05 | 870 | 879 | 870 | 879 | 3,000 | 2,197.50 |
| 2001-01-04 | 870 | 879 | 870 | 879 | 2,000 | 2,197.50 |
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
