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
2003-12-306136136136133,0001,532.50
2003-12-296036046036033,0001,507.50
2003-12-266056056036032,0001,507.50
2003-12-256106106086098,0001,522.50
2003-12-2461462061461510,0001,537.50
2003-12-2261361561161116,0001,527.50
2003-12-1961962361361311,0001,532.50
2003-12-186186196186194,0001,547.50
2003-12-176216216106199,0001,547.50
2003-12-166266276206203,0001,550
2003-12-1562262261961912,0001,547.50
2003-12-126136196136192,0001,547.50
2003-12-116206206106106,0001,525
2003-12-096256256106103,0001,525
2003-12-056296296296291,0001,572.50
2003-12-036306306306301,0001,575
2003-12-026086106086102,0001,525
2003-12-016316326316314,0001,577.50
2003-11-286026026026021,0001,505
2003-11-266326326326321,0001,580
2003-11-256026326026323,0001,580
2003-11-216026026006019,0001,502.50
2003-11-206016016016011,0001,502.50
2003-11-196016016016012,0001,502.50
2003-11-186246246246241,0001,560
2003-11-176206206206203,0001,550
2003-11-146216216216211,0001,552.50
2003-11-136226226226221,0001,555
2003-11-116256256256251,0001,562.50
2003-11-066306306306301,0001,575
2003-11-056306306306301,0001,575
2003-10-316406406406402,0001,600
2003-10-276206206206201,0001,550
2003-10-236436436206205,0001,550
2003-10-226436436436431,0001,607.50
2003-10-206456456456452,0001,612.50
2003-10-176206206206201,0001,550
2003-10-166256306246308,0001,575
2003-10-156196206196203,0001,550
2003-10-106016016016011,0001,502.50
2003-10-086016016006002,0001,500
2003-10-076116116116111,0001,527.50
2003-10-036116116116111,0001,527.50
2003-10-0261962259859811,0001,495
2003-09-306106106096092,0001,522.50
2003-09-296106106096093,0001,522.50
2003-09-265975975975971,0001,492.50
2003-09-255995995955956,0001,487.50
2003-09-246006005996004,0001,500
2003-09-226096096016012,0001,502.50
2003-09-196106105965965,0001,490
2003-09-186056106056103,0001,525
2003-09-176006085956083,0001,520
2003-09-165996005996002,0001,500
2003-09-125985995985992,0001,497.50
2003-09-115976005976002,0001,500
2003-09-105955985905976,0001,492.50
2003-09-0961461458458820,0001,470
2003-09-086156156146142,0001,535
2003-09-055955955955951,0001,487.50
2003-09-046156156156151,0001,537.50
2003-09-036186186186181,0001,545
2003-09-016016196016194,0001,547.50
2003-08-296106106106103,0001,525
2003-08-286106106016012,0001,502.50
2003-08-276016016016011,0001,502.50
2003-08-266006006006006,0001,500
2003-08-255936005936002,0001,500
2003-08-226176176166162,0001,540
2003-08-216006155956155,0001,537.50
2003-08-205906005906003,0001,500
2003-08-195876205876205,0001,550
2003-08-186206206206207,0001,550
2003-08-156206206206202,0001,550
2003-08-146206206206203,0001,550
2003-08-136106206106208,0001,550
2003-08-126056106056102,0001,525
2003-08-116046046046041,0001,510
2003-08-086056056056051,0001,512.50
2003-08-076056056056051,0001,512.50
2003-08-066056056056051,0001,512.50
2003-08-056106106106103,0001,525
2003-08-046106106106102,0001,525
2003-08-016056056056051,0001,512.50
2003-07-316086086006003,0001,500
2003-07-3059060059060010,0001,500
2003-07-295815855815855,0001,462.50
2003-07-285765805765805,0001,450
2003-07-255665765665762,0001,440
2003-07-245615615615612,0001,402.50
2003-07-235835835805803,0001,450
2003-07-225805855805855,0001,462.50
2003-07-185835835805804,0001,450
2003-07-155865865865861,0001,465
2003-07-115865875855876,0001,467.50
2003-07-105905905905901,0001,475
2003-07-095895905895902,0001,475
2003-07-085905905905901,0001,475
2003-07-075905905905901,0001,475
2003-07-045905995905994,0001,497.50
2003-07-035905905905902,0001,475
2003-07-025825825825821,0001,455
2003-06-305925925825822,0001,455
2003-06-275825825825822,0001,455
2003-06-265825825825821,0001,455
2003-06-255805805805801,0001,450
2003-06-245995995975973,0001,492.50
2003-06-235825825825821,0001,455
2003-06-205805805805801,0001,450
2003-06-195805805805801,0001,450
2003-06-185915915805805,0001,450
2003-06-175905905905901,0001,475
2003-06-135995995905902,0001,475
2003-06-126006006006001,0001,500
2003-06-1159059059059011,0001,475
2003-06-105895905895903,0001,475
2003-06-065905905905903,0001,475
2003-06-055705705705702,0001,425
2003-06-035805805805801,0001,450
2003-06-025805805805801,0001,450
2003-05-285905905905908,0001,475
2003-05-275705705655652,0001,412.50
2003-05-265695705695704,0001,425
2003-05-235585695585693,0001,422.50
2003-05-225655685655683,0001,420
2003-05-215655655655653,0001,412.50
2003-05-205605695605695,0001,422.50
2003-05-195555695555697,0001,422.50
2003-05-165415555415553,0001,387.50
2003-05-155405405405405,0001,350
2003-05-145375375375371,0001,342.50
2003-05-135325365325358,0001,337.50
2003-05-125325325325321,0001,330
2003-05-095305305305301,0001,325
2003-05-075315315315312,0001,327.50
2003-05-065305345305344,0001,335
2003-05-025305305305305,0001,325
2003-05-015205205205202,0001,300
2003-04-305205205155204,0001,300
2003-04-255115115105103,0001,275
2003-04-245105105105104,0001,275
2003-04-235125135115118,0001,277.50
2003-04-225175175175171,0001,292.50
2003-04-215295295155153,0001,287.50
2003-04-185205205105103,0001,275
2003-04-175155155105105,0001,275
2003-04-165305305305301,0001,325
2003-04-155155205155204,0001,300
2003-04-145235235205205,0001,300
2003-04-115205205205201,0001,300
2003-04-105205215205203,0001,300
2003-04-095155205155206,0001,300
2003-04-0852052152052113,0001,302.50
2003-04-075205205205202,0001,300
2003-04-045205205205203,0001,300
2003-04-025205205115204,0001,300
2003-04-015255255115117,0001,277.50
2003-03-315255265255264,0001,315
2003-03-285225255205255,0001,312.50
2003-03-275205205205202,0001,300
2003-03-265205205205203,0001,300
2003-03-255215215205203,0001,300
2003-03-245205205205201,0001,300
2003-03-205105105105101,0001,275
2003-03-195205205105209,0001,300
2003-03-185205205105102,0001,275
2003-03-175055055055051,0001,262.50
2003-03-145095095055057,0001,262.50
2003-03-135065095055095,0001,272.50
2003-03-125045105045103,0001,275
2003-03-115105105005037,0001,257.50
2003-03-105145145135132,0001,282.50
2003-03-075125125125121,0001,280
2003-03-065135205135202,0001,300
2003-03-055155205155155,0001,287.50
2003-03-035115115105102,0001,275
2003-02-285105105105101,0001,275
2003-02-265305305305304,0001,325
2003-02-2551553051553012,0001,325
2003-02-245105155105152,0001,287.50
2003-02-2150151050151016,0001,275
2003-02-204965004965004,0001,250
2003-02-194975004975006,0001,250
2003-02-185005004985003,0001,250
2003-02-175005004965008,0001,250
2003-02-145005005005001,0001,250
2003-02-1349650049650024,0001,250
2003-02-124954954954954,0001,237.50
2003-02-104904904904902,0001,225
2003-02-035005004854852,0001,212.50
2003-01-314804804804802,0001,200
2003-01-304854854824823,0001,205
2003-01-294814864814864,0001,215
2003-01-284814814804804,0001,200
2003-01-274834834804807,0001,200
2003-01-2448248348248313,0001,207.50
2003-01-234824854824852,0001,212.50
2003-01-224995004995008,0001,250
2003-01-215015015015019,0001,252.50
2003-01-205025025025021,0001,255
2003-01-174974974974972,0001,242.50
2003-01-165005005005002,0001,250
2003-01-155105105035033,0001,257.50
2003-01-144994994924937,0001,232.50
2003-01-095005005005001,0001,250
2003-01-075075075065062,0001,265
2003-01-065025025025021,0001,255

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