2573 北海道コカ・コーラボトリング(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 501 | 510 | 501 | 510 | 3,000 | 1,275 |
| 2002-12-27 | 501 | 501 | 501 | 501 | 1,000 | 1,252.50 |
| 2002-12-26 | 500 | 501 | 500 | 501 | 4,000 | 1,252.50 |
| 2002-12-25 | 485 | 504 | 485 | 500 | 9,000 | 1,250 |
| 2002-12-24 | 506 | 521 | 506 | 519 | 9,000 | 1,297.50 |
| 2002-12-20 | 490 | 507 | 490 | 507 | 11,000 | 1,267.50 |
| 2002-12-19 | 500 | 507 | 499 | 499 | 10,000 | 1,247.50 |
| 2002-12-18 | 512 | 512 | 502 | 502 | 6,000 | 1,255 |
| 2002-12-17 | 506 | 507 | 501 | 502 | 14,000 | 1,255 |
| 2002-12-16 | 511 | 512 | 511 | 511 | 10,000 | 1,277.50 |
| 2002-12-13 | 520 | 520 | 520 | 520 | 5,000 | 1,300 |
| 2002-12-12 | 530 | 531 | 522 | 531 | 6,000 | 1,327.50 |
| 2002-12-11 | 534 | 534 | 531 | 531 | 15,000 | 1,327.50 |
| 2002-12-10 | 534 | 534 | 534 | 534 | 2,000 | 1,335 |
| 2002-12-09 | 530 | 530 | 521 | 521 | 2,000 | 1,302.50 |
| 2002-12-04 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2002-12-03 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2002-12-02 | 523 | 523 | 520 | 520 | 11,000 | 1,300 |
| 2002-11-29 | 522 | 523 | 522 | 522 | 4,000 | 1,305 |
| 2002-11-28 | 525 | 525 | 518 | 520 | 10,000 | 1,300 |
| 2002-11-27 | 545 | 550 | 545 | 550 | 5,000 | 1,375 |
| 2002-11-26 | 526 | 545 | 526 | 545 | 4,000 | 1,362.50 |
| 2002-11-25 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2002-11-22 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2002-11-21 | 526 | 545 | 526 | 535 | 5,000 | 1,337.50 |
| 2002-11-20 | 505 | 525 | 505 | 525 | 3,000 | 1,312.50 |
| 2002-11-19 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2002-11-18 | 534 | 534 | 520 | 520 | 3,000 | 1,300 |
| 2002-11-15 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2002-11-13 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2002-11-12 | 531 | 554 | 531 | 535 | 5,000 | 1,337.50 |
| 2002-11-11 | 535 | 535 | 535 | 535 | 3,000 | 1,337.50 |
| 2002-11-08 | 536 | 540 | 535 | 540 | 3,000 | 1,350 |
| 2002-11-07 | 536 | 540 | 535 | 535 | 5,000 | 1,337.50 |
| 2002-11-06 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2002-11-05 | 536 | 536 | 534 | 534 | 4,000 | 1,335 |
| 2002-11-01 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2002-10-31 | 537 | 540 | 537 | 540 | 3,000 | 1,350 |
| 2002-10-30 | 535 | 540 | 535 | 538 | 4,000 | 1,345 |
| 2002-10-29 | 540 | 540 | 540 | 540 | 5,000 | 1,350 |
| 2002-10-28 | 540 | 540 | 540 | 540 | 3,000 | 1,350 |
| 2002-10-25 | 535 | 535 | 535 | 535 | 3,000 | 1,337.50 |
| 2002-10-24 | 538 | 548 | 538 | 548 | 3,000 | 1,370 |
| 2002-10-23 | 536 | 550 | 536 | 550 | 5,000 | 1,375 |
| 2002-10-22 | 585 | 585 | 585 | 585 | 1,000 | 1,462.50 |
| 2002-10-21 | 577 | 580 | 577 | 580 | 3,000 | 1,450 |
| 2002-10-18 | 570 | 580 | 567 | 567 | 4,000 | 1,417.50 |
| 2002-10-17 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2002-10-16 | 571 | 571 | 570 | 570 | 5,000 | 1,425 |
| 2002-10-09 | 570 | 570 | 570 | 570 | 3,000 | 1,425 |
| 2002-10-08 | 580 | 590 | 580 | 590 | 2,000 | 1,475 |
| 2002-10-04 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2002-10-02 | 590 | 590 | 590 | 590 | 3,000 | 1,475 |
| 2002-09-30 | 590 | 590 | 590 | 590 | 5,000 | 1,475 |
| 2002-09-27 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 2002-09-26 | 593 | 593 | 586 | 590 | 18,000 | 1,475 |
| 2002-09-25 | 600 | 600 | 593 | 593 | 2,000 | 1,482.50 |
| 2002-09-19 | 600 | 600 | 591 | 591 | 2,000 | 1,477.50 |
| 2002-09-11 | 600 | 600 | 590 | 590 | 3,000 | 1,475 |
| 2002-09-09 | 610 | 610 | 610 | 610 | 13,000 | 1,525 |
| 2002-09-06 | 606 | 610 | 606 | 610 | 3,000 | 1,525 |
| 2002-09-05 | 606 | 608 | 606 | 608 | 7,000 | 1,520 |
| 2002-09-03 | 606 | 606 | 606 | 606 | 2,000 | 1,515 |
| 2002-09-02 | 610 | 610 | 606 | 606 | 4,000 | 1,515 |
| 2002-08-30 | 605 | 610 | 605 | 610 | 2,000 | 1,525 |
| 2002-08-29 | 610 | 610 | 610 | 610 | 14,000 | 1,525 |
| 2002-08-28 | 612 | 612 | 610 | 610 | 4,000 | 1,525 |
| 2002-08-27 | 618 | 618 | 615 | 615 | 2,000 | 1,537.50 |
| 2002-08-26 | 618 | 618 | 618 | 618 | 3,000 | 1,545 |
| 2002-08-23 | 618 | 618 | 618 | 618 | 2,000 | 1,545 |
| 2002-08-22 | 619 | 619 | 619 | 619 | 20,000 | 1,547.50 |
| 2002-08-20 | 619 | 619 | 619 | 619 | 1,000 | 1,547.50 |
| 2002-08-19 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2002-08-16 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2002-08-15 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2002-08-14 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2002-08-12 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2002-08-08 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2002-08-07 | 618 | 620 | 618 | 620 | 3,000 | 1,550 |
| 2002-08-06 | 622 | 622 | 620 | 620 | 4,000 | 1,550 |
| 2002-08-05 | 625 | 635 | 625 | 635 | 4,000 | 1,587.50 |
| 2002-08-02 | 640 | 640 | 640 | 640 | 6,000 | 1,600 |
| 2002-08-01 | 641 | 641 | 641 | 641 | 2,000 | 1,602.50 |
| 2002-07-31 | 645 | 645 | 645 | 645 | 1,000 | 1,612.50 |
| 2002-07-30 | 645 | 645 | 645 | 645 | 4,000 | 1,612.50 |
| 2002-07-26 | 649 | 649 | 648 | 648 | 6,000 | 1,620 |
| 2002-07-25 | 648 | 650 | 648 | 650 | 2,000 | 1,625 |
| 2002-07-24 | 649 | 649 | 649 | 649 | 4,000 | 1,622.50 |
| 2002-07-23 | 658 | 658 | 658 | 658 | 6,000 | 1,645 |
| 2002-07-22 | 649 | 651 | 649 | 651 | 5,000 | 1,627.50 |
| 2002-07-19 | 670 | 670 | 669 | 669 | 3,000 | 1,672.50 |
| 2002-07-18 | 669 | 669 | 669 | 669 | 5,000 | 1,672.50 |
| 2002-07-17 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 2002-07-15 | 672 | 672 | 672 | 672 | 5,000 | 1,680 |
| 2002-07-11 | 675 | 675 | 672 | 672 | 3,000 | 1,680 |
| 2002-07-10 | 675 | 675 | 675 | 675 | 1,000 | 1,687.50 |
| 2002-07-09 | 676 | 676 | 676 | 676 | 1,000 | 1,690 |
| 2002-07-08 | 675 | 675 | 675 | 675 | 2,000 | 1,687.50 |
| 2002-07-05 | 675 | 675 | 675 | 675 | 1,000 | 1,687.50 |
| 2002-07-04 | 675 | 675 | 675 | 675 | 2,000 | 1,687.50 |
| 2002-07-03 | 675 | 675 | 675 | 675 | 4,000 | 1,687.50 |
| 2002-07-02 | 705 | 705 | 705 | 705 | 4,000 | 1,762.50 |
| 2002-07-01 | 675 | 675 | 675 | 675 | 4,000 | 1,687.50 |
| 2002-06-28 | 675 | 675 | 675 | 675 | 3,000 | 1,687.50 |
| 2002-06-25 | 671 | 671 | 671 | 671 | 1,000 | 1,677.50 |
| 2002-06-24 | 700 | 700 | 685 | 685 | 2,000 | 1,712.50 |
| 2002-06-21 | 690 | 690 | 690 | 690 | 1,000 | 1,725 |
| 2002-06-20 | 680 | 690 | 680 | 690 | 2,000 | 1,725 |
| 2002-06-19 | 700 | 700 | 700 | 700 | 2,000 | 1,750 |
| 2002-06-18 | 712 | 712 | 712 | 712 | 1,000 | 1,780 |
| 2002-06-17 | 720 | 720 | 682 | 682 | 3,000 | 1,705 |
| 2002-06-14 | 729 | 729 | 729 | 729 | 1,000 | 1,822.50 |
| 2002-06-12 | 734 | 734 | 734 | 734 | 1,000 | 1,835 |
| 2002-06-11 | 734 | 734 | 734 | 734 | 11,000 | 1,835 |
| 2002-06-10 | 734 | 734 | 734 | 734 | 1,000 | 1,835 |
| 2002-06-07 | 735 | 735 | 735 | 735 | 3,000 | 1,837.50 |
| 2002-06-05 | 735 | 735 | 735 | 735 | 1,000 | 1,837.50 |
| 2002-06-04 | 735 | 735 | 735 | 735 | 1,000 | 1,837.50 |
| 2002-06-03 | 735 | 735 | 735 | 735 | 1,000 | 1,837.50 |
| 2002-05-31 | 692 | 695 | 690 | 695 | 4,000 | 1,737.50 |
| 2002-05-27 | 685 | 685 | 685 | 685 | 8,000 | 1,712.50 |
| 2002-05-24 | 680 | 685 | 680 | 685 | 2,000 | 1,712.50 |
| 2002-05-23 | 675 | 675 | 675 | 675 | 1,000 | 1,687.50 |
| 2002-05-22 | 682 | 682 | 682 | 682 | 1,000 | 1,705 |
| 2002-05-21 | 682 | 682 | 682 | 682 | 1,000 | 1,705 |
| 2002-05-17 | 729 | 729 | 729 | 729 | 1,000 | 1,822.50 |
| 2002-05-16 | 670 | 670 | 670 | 670 | 3,000 | 1,675 |
| 2002-05-14 | 670 | 670 | 670 | 670 | 2,000 | 1,675 |
| 2002-05-13 | 670 | 670 | 670 | 670 | 1,000 | 1,675 |
| 2002-05-10 | 670 | 680 | 670 | 670 | 5,000 | 1,675 |
| 2002-05-08 | 675 | 675 | 670 | 670 | 8,000 | 1,675 |
| 2002-05-02 | 677 | 677 | 675 | 675 | 8,000 | 1,687.50 |
| 2002-04-30 | 676 | 676 | 676 | 676 | 3,000 | 1,690 |
| 2002-04-26 | 675 | 675 | 675 | 675 | 6,000 | 1,687.50 |
| 2002-04-25 | 680 | 680 | 675 | 675 | 6,000 | 1,687.50 |
| 2002-04-24 | 679 | 679 | 679 | 679 | 1,000 | 1,697.50 |
| 2002-04-23 | 709 | 709 | 709 | 709 | 1,000 | 1,772.50 |
| 2002-04-22 | 679 | 679 | 679 | 679 | 1,000 | 1,697.50 |
| 2002-04-18 | 706 | 706 | 700 | 700 | 3,000 | 1,750 |
| 2002-04-17 | 696 | 696 | 696 | 696 | 2,000 | 1,740 |
| 2002-04-15 | 690 | 697 | 690 | 696 | 7,000 | 1,740 |
| 2002-04-12 | 700 | 700 | 700 | 700 | 5,000 | 1,750 |
| 2002-04-11 | 705 | 705 | 705 | 705 | 3,000 | 1,762.50 |
| 2002-04-10 | 715 | 715 | 715 | 715 | 1,000 | 1,787.50 |
| 2002-04-09 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 2002-04-08 | 700 | 700 | 700 | 700 | 5,000 | 1,750 |
| 2002-04-05 | 700 | 705 | 700 | 700 | 9,000 | 1,750 |
| 2002-04-04 | 700 | 700 | 700 | 700 | 5,000 | 1,750 |
| 2002-04-03 | 695 | 695 | 695 | 695 | 4,000 | 1,737.50 |
| 2002-04-02 | 695 | 695 | 695 | 695 | 1,000 | 1,737.50 |
| 2002-04-01 | 680 | 685 | 680 | 685 | 4,000 | 1,712.50 |
| 2002-03-28 | 719 | 719 | 719 | 719 | 1,000 | 1,797.50 |
| 2002-03-27 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 2002-03-26 | 671 | 680 | 671 | 680 | 14,000 | 1,700 |
| 2002-03-25 | 750 | 750 | 740 | 740 | 2,000 | 1,850 |
| 2002-03-22 | 730 | 730 | 730 | 730 | 1,000 | 1,825 |
| 2002-03-20 | 740 | 740 | 730 | 730 | 6,000 | 1,825 |
| 2002-03-18 | 760 | 760 | 755 | 755 | 2,000 | 1,887.50 |
| 2002-03-14 | 740 | 760 | 740 | 760 | 5,000 | 1,900 |
| 2002-03-12 | 740 | 740 | 740 | 740 | 1,000 | 1,850 |
| 2002-03-08 | 716 | 736 | 716 | 736 | 2,000 | 1,840 |
| 2002-03-05 | 716 | 716 | 716 | 716 | 1,000 | 1,790 |
| 2002-03-04 | 716 | 716 | 716 | 716 | 2,000 | 1,790 |
| 2002-02-26 | 658 | 665 | 658 | 665 | 4,000 | 1,662.50 |
| 2002-02-25 | 656 | 656 | 656 | 656 | 2,000 | 1,640 |
| 2002-02-22 | 641 | 661 | 641 | 661 | 30,000 | 1,652.50 |
| 2002-02-18 | 765 | 765 | 765 | 765 | 1,000 | 1,912.50 |
| 2002-02-15 | 705 | 705 | 705 | 705 | 1,000 | 1,762.50 |
| 2002-02-12 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 2002-02-07 | 711 | 711 | 711 | 711 | 1,000 | 1,777.50 |
| 2002-02-06 | 768 | 768 | 768 | 768 | 1,000 | 1,920 |
| 2002-02-04 | 768 | 768 | 768 | 768 | 1,000 | 1,920 |
| 2002-02-01 | 766 | 766 | 721 | 721 | 3,000 | 1,802.50 |
| 2002-01-31 | 706 | 706 | 706 | 706 | 1,000 | 1,765 |
| 2002-01-29 | 706 | 706 | 706 | 706 | 3,000 | 1,765 |
| 2002-01-24 | 701 | 701 | 701 | 701 | 3,000 | 1,752.50 |
| 2002-01-23 | 701 | 701 | 701 | 701 | 1,000 | 1,752.50 |
| 2002-01-22 | 774 | 774 | 774 | 774 | 2,000 | 1,935 |
| 2002-01-21 | 774 | 774 | 774 | 774 | 1,000 | 1,935 |
| 2002-01-18 | 705 | 705 | 705 | 705 | 4,000 | 1,762.50 |
| 2002-01-17 | 705 | 705 | 705 | 705 | 3,000 | 1,762.50 |
| 2002-01-10 | 705 | 705 | 705 | 705 | 1,000 | 1,762.50 |
| 2002-01-09 | 700 | 700 | 700 | 700 | 1,000 | 1,750 |
| 2002-01-08 | 691 | 700 | 691 | 700 | 2,000 | 1,750 |
| 2002-01-07 | 778 | 778 | 731 | 731 | 2,000 | 1,827.50 |
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
