2573 北海道コカ・コーラボトリング(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 613 | 613 | 613 | 613 | 3,000 | 1,532.50 |
| 2003-12-29 | 603 | 604 | 603 | 603 | 3,000 | 1,507.50 |
| 2003-12-26 | 605 | 605 | 603 | 603 | 2,000 | 1,507.50 |
| 2003-12-25 | 610 | 610 | 608 | 609 | 8,000 | 1,522.50 |
| 2003-12-24 | 614 | 620 | 614 | 615 | 10,000 | 1,537.50 |
| 2003-12-22 | 613 | 615 | 611 | 611 | 16,000 | 1,527.50 |
| 2003-12-19 | 619 | 623 | 613 | 613 | 11,000 | 1,532.50 |
| 2003-12-18 | 618 | 619 | 618 | 619 | 4,000 | 1,547.50 |
| 2003-12-17 | 621 | 621 | 610 | 619 | 9,000 | 1,547.50 |
| 2003-12-16 | 626 | 627 | 620 | 620 | 3,000 | 1,550 |
| 2003-12-15 | 622 | 622 | 619 | 619 | 12,000 | 1,547.50 |
| 2003-12-12 | 613 | 619 | 613 | 619 | 2,000 | 1,547.50 |
| 2003-12-11 | 620 | 620 | 610 | 610 | 6,000 | 1,525 |
| 2003-12-09 | 625 | 625 | 610 | 610 | 3,000 | 1,525 |
| 2003-12-05 | 629 | 629 | 629 | 629 | 1,000 | 1,572.50 |
| 2003-12-03 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 2003-12-02 | 608 | 610 | 608 | 610 | 2,000 | 1,525 |
| 2003-12-01 | 631 | 632 | 631 | 631 | 4,000 | 1,577.50 |
| 2003-11-28 | 602 | 602 | 602 | 602 | 1,000 | 1,505 |
| 2003-11-26 | 632 | 632 | 632 | 632 | 1,000 | 1,580 |
| 2003-11-25 | 602 | 632 | 602 | 632 | 3,000 | 1,580 |
| 2003-11-21 | 602 | 602 | 600 | 601 | 9,000 | 1,502.50 |
| 2003-11-20 | 601 | 601 | 601 | 601 | 1,000 | 1,502.50 |
| 2003-11-19 | 601 | 601 | 601 | 601 | 2,000 | 1,502.50 |
| 2003-11-18 | 624 | 624 | 624 | 624 | 1,000 | 1,560 |
| 2003-11-17 | 620 | 620 | 620 | 620 | 3,000 | 1,550 |
| 2003-11-14 | 621 | 621 | 621 | 621 | 1,000 | 1,552.50 |
| 2003-11-13 | 622 | 622 | 622 | 622 | 1,000 | 1,555 |
| 2003-11-11 | 625 | 625 | 625 | 625 | 1,000 | 1,562.50 |
| 2003-11-06 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 2003-11-05 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 2003-10-31 | 640 | 640 | 640 | 640 | 2,000 | 1,600 |
| 2003-10-27 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2003-10-23 | 643 | 643 | 620 | 620 | 5,000 | 1,550 |
| 2003-10-22 | 643 | 643 | 643 | 643 | 1,000 | 1,607.50 |
| 2003-10-20 | 645 | 645 | 645 | 645 | 2,000 | 1,612.50 |
| 2003-10-17 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2003-10-16 | 625 | 630 | 624 | 630 | 8,000 | 1,575 |
| 2003-10-15 | 619 | 620 | 619 | 620 | 3,000 | 1,550 |
| 2003-10-10 | 601 | 601 | 601 | 601 | 1,000 | 1,502.50 |
| 2003-10-08 | 601 | 601 | 600 | 600 | 2,000 | 1,500 |
| 2003-10-07 | 611 | 611 | 611 | 611 | 1,000 | 1,527.50 |
| 2003-10-03 | 611 | 611 | 611 | 611 | 1,000 | 1,527.50 |
| 2003-10-02 | 619 | 622 | 598 | 598 | 11,000 | 1,495 |
| 2003-09-30 | 610 | 610 | 609 | 609 | 2,000 | 1,522.50 |
| 2003-09-29 | 610 | 610 | 609 | 609 | 3,000 | 1,522.50 |
| 2003-09-26 | 597 | 597 | 597 | 597 | 1,000 | 1,492.50 |
| 2003-09-25 | 599 | 599 | 595 | 595 | 6,000 | 1,487.50 |
| 2003-09-24 | 600 | 600 | 599 | 600 | 4,000 | 1,500 |
| 2003-09-22 | 609 | 609 | 601 | 601 | 2,000 | 1,502.50 |
| 2003-09-19 | 610 | 610 | 596 | 596 | 5,000 | 1,490 |
| 2003-09-18 | 605 | 610 | 605 | 610 | 3,000 | 1,525 |
| 2003-09-17 | 600 | 608 | 595 | 608 | 3,000 | 1,520 |
| 2003-09-16 | 599 | 600 | 599 | 600 | 2,000 | 1,500 |
| 2003-09-12 | 598 | 599 | 598 | 599 | 2,000 | 1,497.50 |
| 2003-09-11 | 597 | 600 | 597 | 600 | 2,000 | 1,500 |
| 2003-09-10 | 595 | 598 | 590 | 597 | 6,000 | 1,492.50 |
| 2003-09-09 | 614 | 614 | 584 | 588 | 20,000 | 1,470 |
| 2003-09-08 | 615 | 615 | 614 | 614 | 2,000 | 1,535 |
| 2003-09-05 | 595 | 595 | 595 | 595 | 1,000 | 1,487.50 |
| 2003-09-04 | 615 | 615 | 615 | 615 | 1,000 | 1,537.50 |
| 2003-09-03 | 618 | 618 | 618 | 618 | 1,000 | 1,545 |
| 2003-09-01 | 601 | 619 | 601 | 619 | 4,000 | 1,547.50 |
| 2003-08-29 | 610 | 610 | 610 | 610 | 3,000 | 1,525 |
| 2003-08-28 | 610 | 610 | 601 | 601 | 2,000 | 1,502.50 |
| 2003-08-27 | 601 | 601 | 601 | 601 | 1,000 | 1,502.50 |
| 2003-08-26 | 600 | 600 | 600 | 600 | 6,000 | 1,500 |
| 2003-08-25 | 593 | 600 | 593 | 600 | 2,000 | 1,500 |
| 2003-08-22 | 617 | 617 | 616 | 616 | 2,000 | 1,540 |
| 2003-08-21 | 600 | 615 | 595 | 615 | 5,000 | 1,537.50 |
| 2003-08-20 | 590 | 600 | 590 | 600 | 3,000 | 1,500 |
| 2003-08-19 | 587 | 620 | 587 | 620 | 5,000 | 1,550 |
| 2003-08-18 | 620 | 620 | 620 | 620 | 7,000 | 1,550 |
| 2003-08-15 | 620 | 620 | 620 | 620 | 2,000 | 1,550 |
| 2003-08-14 | 620 | 620 | 620 | 620 | 3,000 | 1,550 |
| 2003-08-13 | 610 | 620 | 610 | 620 | 8,000 | 1,550 |
| 2003-08-12 | 605 | 610 | 605 | 610 | 2,000 | 1,525 |
| 2003-08-11 | 604 | 604 | 604 | 604 | 1,000 | 1,510 |
| 2003-08-08 | 605 | 605 | 605 | 605 | 1,000 | 1,512.50 |
| 2003-08-07 | 605 | 605 | 605 | 605 | 1,000 | 1,512.50 |
| 2003-08-06 | 605 | 605 | 605 | 605 | 1,000 | 1,512.50 |
| 2003-08-05 | 610 | 610 | 610 | 610 | 3,000 | 1,525 |
| 2003-08-04 | 610 | 610 | 610 | 610 | 2,000 | 1,525 |
| 2003-08-01 | 605 | 605 | 605 | 605 | 1,000 | 1,512.50 |
| 2003-07-31 | 608 | 608 | 600 | 600 | 3,000 | 1,500 |
| 2003-07-30 | 590 | 600 | 590 | 600 | 10,000 | 1,500 |
| 2003-07-29 | 581 | 585 | 581 | 585 | 5,000 | 1,462.50 |
| 2003-07-28 | 576 | 580 | 576 | 580 | 5,000 | 1,450 |
| 2003-07-25 | 566 | 576 | 566 | 576 | 2,000 | 1,440 |
| 2003-07-24 | 561 | 561 | 561 | 561 | 2,000 | 1,402.50 |
| 2003-07-23 | 583 | 583 | 580 | 580 | 3,000 | 1,450 |
| 2003-07-22 | 580 | 585 | 580 | 585 | 5,000 | 1,462.50 |
| 2003-07-18 | 583 | 583 | 580 | 580 | 4,000 | 1,450 |
| 2003-07-15 | 586 | 586 | 586 | 586 | 1,000 | 1,465 |
| 2003-07-11 | 586 | 587 | 585 | 587 | 6,000 | 1,467.50 |
| 2003-07-10 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2003-07-09 | 589 | 590 | 589 | 590 | 2,000 | 1,475 |
| 2003-07-08 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2003-07-07 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2003-07-04 | 590 | 599 | 590 | 599 | 4,000 | 1,497.50 |
| 2003-07-03 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 2003-07-02 | 582 | 582 | 582 | 582 | 1,000 | 1,455 |
| 2003-06-30 | 592 | 592 | 582 | 582 | 2,000 | 1,455 |
| 2003-06-27 | 582 | 582 | 582 | 582 | 2,000 | 1,455 |
| 2003-06-26 | 582 | 582 | 582 | 582 | 1,000 | 1,455 |
| 2003-06-25 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2003-06-24 | 599 | 599 | 597 | 597 | 3,000 | 1,492.50 |
| 2003-06-23 | 582 | 582 | 582 | 582 | 1,000 | 1,455 |
| 2003-06-20 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2003-06-19 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2003-06-18 | 591 | 591 | 580 | 580 | 5,000 | 1,450 |
| 2003-06-17 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2003-06-13 | 599 | 599 | 590 | 590 | 2,000 | 1,475 |
| 2003-06-12 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2003-06-11 | 590 | 590 | 590 | 590 | 11,000 | 1,475 |
| 2003-06-10 | 589 | 590 | 589 | 590 | 3,000 | 1,475 |
| 2003-06-06 | 590 | 590 | 590 | 590 | 3,000 | 1,475 |
| 2003-06-05 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 2003-06-03 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2003-06-02 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2003-05-28 | 590 | 590 | 590 | 590 | 8,000 | 1,475 |
| 2003-05-27 | 570 | 570 | 565 | 565 | 2,000 | 1,412.50 |
| 2003-05-26 | 569 | 570 | 569 | 570 | 4,000 | 1,425 |
| 2003-05-23 | 558 | 569 | 558 | 569 | 3,000 | 1,422.50 |
| 2003-05-22 | 565 | 568 | 565 | 568 | 3,000 | 1,420 |
| 2003-05-21 | 565 | 565 | 565 | 565 | 3,000 | 1,412.50 |
| 2003-05-20 | 560 | 569 | 560 | 569 | 5,000 | 1,422.50 |
| 2003-05-19 | 555 | 569 | 555 | 569 | 7,000 | 1,422.50 |
| 2003-05-16 | 541 | 555 | 541 | 555 | 3,000 | 1,387.50 |
| 2003-05-15 | 540 | 540 | 540 | 540 | 5,000 | 1,350 |
| 2003-05-14 | 537 | 537 | 537 | 537 | 1,000 | 1,342.50 |
| 2003-05-13 | 532 | 536 | 532 | 535 | 8,000 | 1,337.50 |
| 2003-05-12 | 532 | 532 | 532 | 532 | 1,000 | 1,330 |
| 2003-05-09 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2003-05-07 | 531 | 531 | 531 | 531 | 2,000 | 1,327.50 |
| 2003-05-06 | 530 | 534 | 530 | 534 | 4,000 | 1,335 |
| 2003-05-02 | 530 | 530 | 530 | 530 | 5,000 | 1,325 |
| 2003-05-01 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2003-04-30 | 520 | 520 | 515 | 520 | 4,000 | 1,300 |
| 2003-04-25 | 511 | 511 | 510 | 510 | 3,000 | 1,275 |
| 2003-04-24 | 510 | 510 | 510 | 510 | 4,000 | 1,275 |
| 2003-04-23 | 512 | 513 | 511 | 511 | 8,000 | 1,277.50 |
| 2003-04-22 | 517 | 517 | 517 | 517 | 1,000 | 1,292.50 |
| 2003-04-21 | 529 | 529 | 515 | 515 | 3,000 | 1,287.50 |
| 2003-04-18 | 520 | 520 | 510 | 510 | 3,000 | 1,275 |
| 2003-04-17 | 515 | 515 | 510 | 510 | 5,000 | 1,275 |
| 2003-04-16 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2003-04-15 | 515 | 520 | 515 | 520 | 4,000 | 1,300 |
| 2003-04-14 | 523 | 523 | 520 | 520 | 5,000 | 1,300 |
| 2003-04-11 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2003-04-10 | 520 | 521 | 520 | 520 | 3,000 | 1,300 |
| 2003-04-09 | 515 | 520 | 515 | 520 | 6,000 | 1,300 |
| 2003-04-08 | 520 | 521 | 520 | 521 | 13,000 | 1,302.50 |
| 2003-04-07 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2003-04-04 | 520 | 520 | 520 | 520 | 3,000 | 1,300 |
| 2003-04-02 | 520 | 520 | 511 | 520 | 4,000 | 1,300 |
| 2003-04-01 | 525 | 525 | 511 | 511 | 7,000 | 1,277.50 |
| 2003-03-31 | 525 | 526 | 525 | 526 | 4,000 | 1,315 |
| 2003-03-28 | 522 | 525 | 520 | 525 | 5,000 | 1,312.50 |
| 2003-03-27 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2003-03-26 | 520 | 520 | 520 | 520 | 3,000 | 1,300 |
| 2003-03-25 | 521 | 521 | 520 | 520 | 3,000 | 1,300 |
| 2003-03-24 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2003-03-20 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2003-03-19 | 520 | 520 | 510 | 520 | 9,000 | 1,300 |
| 2003-03-18 | 520 | 520 | 510 | 510 | 2,000 | 1,275 |
| 2003-03-17 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2003-03-14 | 509 | 509 | 505 | 505 | 7,000 | 1,262.50 |
| 2003-03-13 | 506 | 509 | 505 | 509 | 5,000 | 1,272.50 |
| 2003-03-12 | 504 | 510 | 504 | 510 | 3,000 | 1,275 |
| 2003-03-11 | 510 | 510 | 500 | 503 | 7,000 | 1,257.50 |
| 2003-03-10 | 514 | 514 | 513 | 513 | 2,000 | 1,282.50 |
| 2003-03-07 | 512 | 512 | 512 | 512 | 1,000 | 1,280 |
| 2003-03-06 | 513 | 520 | 513 | 520 | 2,000 | 1,300 |
| 2003-03-05 | 515 | 520 | 515 | 515 | 5,000 | 1,287.50 |
| 2003-03-03 | 511 | 511 | 510 | 510 | 2,000 | 1,275 |
| 2003-02-28 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2003-02-26 | 530 | 530 | 530 | 530 | 4,000 | 1,325 |
| 2003-02-25 | 515 | 530 | 515 | 530 | 12,000 | 1,325 |
| 2003-02-24 | 510 | 515 | 510 | 515 | 2,000 | 1,287.50 |
| 2003-02-21 | 501 | 510 | 501 | 510 | 16,000 | 1,275 |
| 2003-02-20 | 496 | 500 | 496 | 500 | 4,000 | 1,250 |
| 2003-02-19 | 497 | 500 | 497 | 500 | 6,000 | 1,250 |
| 2003-02-18 | 500 | 500 | 498 | 500 | 3,000 | 1,250 |
| 2003-02-17 | 500 | 500 | 496 | 500 | 8,000 | 1,250 |
| 2003-02-14 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2003-02-13 | 496 | 500 | 496 | 500 | 24,000 | 1,250 |
| 2003-02-12 | 495 | 495 | 495 | 495 | 4,000 | 1,237.50 |
| 2003-02-10 | 490 | 490 | 490 | 490 | 2,000 | 1,225 |
| 2003-02-03 | 500 | 500 | 485 | 485 | 2,000 | 1,212.50 |
| 2003-01-31 | 480 | 480 | 480 | 480 | 2,000 | 1,200 |
| 2003-01-30 | 485 | 485 | 482 | 482 | 3,000 | 1,205 |
| 2003-01-29 | 481 | 486 | 481 | 486 | 4,000 | 1,215 |
| 2003-01-28 | 481 | 481 | 480 | 480 | 4,000 | 1,200 |
| 2003-01-27 | 483 | 483 | 480 | 480 | 7,000 | 1,200 |
| 2003-01-24 | 482 | 483 | 482 | 483 | 13,000 | 1,207.50 |
| 2003-01-23 | 482 | 485 | 482 | 485 | 2,000 | 1,212.50 |
| 2003-01-22 | 499 | 500 | 499 | 500 | 8,000 | 1,250 |
| 2003-01-21 | 501 | 501 | 501 | 501 | 9,000 | 1,252.50 |
| 2003-01-20 | 502 | 502 | 502 | 502 | 1,000 | 1,255 |
| 2003-01-17 | 497 | 497 | 497 | 497 | 2,000 | 1,242.50 |
| 2003-01-16 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2003-01-15 | 510 | 510 | 503 | 503 | 3,000 | 1,257.50 |
| 2003-01-14 | 499 | 499 | 492 | 493 | 7,000 | 1,232.50 |
| 2003-01-09 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2003-01-07 | 507 | 507 | 506 | 506 | 2,000 | 1,265 |
| 2003-01-06 | 502 | 502 | 502 | 502 | 1,000 | 1,255 |
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
