2573 北海道コカ・コーラボトリング(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	648	652	648	652	7,000	1,630
2004-12-29	650	650	650	650	1,000	1,625
2004-12-28	651	652	650	650	4,000	1,625
2004-12-27	667	667	654	654	23,000	1,635
2004-12-24	672	678	672	678	18,000	1,695
2004-12-22	670	671	665	671	20,000	1,677.50
2004-12-21	665	668	664	668	24,000	1,670
2004-12-20	666	670	665	665	27,000	1,662.50
2004-12-17	664	664	663	664	9,000	1,660
2004-12-16	666	666	665	665	8,000	1,662.50
2004-12-15	667	668	665	665	8,000	1,662.50
2004-12-14	667	668	667	668	6,000	1,670
2004-12-13	669	669	667	668	11,000	1,670
2004-12-10	667	667	667	667	5,000	1,667.50
2004-12-09	667	667	667	667	4,000	1,667.50
2004-12-08	667	667	660	667	11,000	1,667.50
2004-12-07	660	668	660	668	25,000	1,670
2004-12-06	665	666	665	665	6,000	1,662.50
2004-12-03	665	665	665	665	2,000	1,662.50
2004-12-02	665	665	660	660	4,000	1,650
2004-12-01	665	665	665	665	1,000	1,662.50
2004-11-30	660	660	660	660	2,000	1,650
2004-11-29	660	660	660	660	1,000	1,650
2004-11-26	643	663	643	650	11,000	1,625
2004-11-25	646	648	646	648	2,000	1,620
2004-11-24	646	646	646	646	1,000	1,615
2004-11-22	650	650	649	649	2,000	1,622.50
2004-11-19	651	651	639	649	15,000	1,622.50
2004-11-18	650	650	650	650	1,000	1,625
2004-11-17	650	650	650	650	1,000	1,625
2004-11-16	650	654	650	650	3,000	1,625
2004-11-15	649	651	649	650	3,000	1,625
2004-11-12	639	645	639	645	3,000	1,612.50
2004-11-11	640	640	640	640	1,000	1,600
2004-11-10	640	640	639	639	8,000	1,597.50
2004-11-09	645	645	640	641	21,000	1,602.50
2004-11-08	644	644	640	640	12,000	1,600
2004-11-05	645	645	643	643	4,000	1,607.50
2004-11-04	646	646	645	645	15,000	1,612.50
2004-11-02	646	646	645	645	9,000	1,612.50
2004-11-01	647	647	647	647	2,000	1,617.50
2004-10-29	650	650	650	650	4,000	1,625
2004-10-28	653	653	653	653	3,000	1,632.50
2004-10-27	653	653	653	653	2,000	1,632.50
2004-10-26	650	651	650	651	4,000	1,627.50
2004-10-22	653	653	653	653	1,000	1,632.50
2004-10-21	663	664	656	656	3,000	1,640
2004-10-20	666	666	664	664	2,000	1,660
2004-10-19	653	666	653	666	2,000	1,665
2004-10-18	657	657	653	653	5,000	1,632.50
2004-10-15	670	670	655	657	15,000	1,642.50
2004-10-14	672	675	665	675	4,000	1,687.50
2004-10-12	680	680	672	672	2,000	1,680
2004-10-08	677	677	671	671	10,000	1,677.50
2004-10-07	670	671	670	670	4,000	1,675
2004-10-06	678	678	674	675	4,000	1,687.50
2004-10-05	666	678	666	678	5,000	1,695
2004-10-04	666	666	666	666	2,000	1,665
2004-10-01	670	670	666	666	2,000	1,665
2004-09-29	656	656	656	656	2,000	1,640
2004-09-28	665	665	665	665	1,000	1,662.50
2004-09-27	663	665	663	665	6,000	1,662.50
2004-09-22	653	663	653	663	2,000	1,657.50
2004-09-21	663	663	650	661	7,000	1,652.50
2004-09-17	652	662	652	662	3,000	1,655
2004-09-16	650	655	650	652	22,000	1,630
2004-09-15	651	657	651	655	14,000	1,637.50
2004-09-14	663	665	657	657	19,000	1,642.50
2004-09-13	679	680	660	660	20,000	1,650
2004-09-10	670	670	665	665	5,000	1,662.50
2004-09-09	670	670	669	670	5,000	1,675
2004-09-08	675	689	670	670	8,000	1,675
2004-09-07	678	678	671	672	6,000	1,680
2004-09-06	700	700	680	680	2,000	1,700
2004-09-03	678	680	677	677	9,000	1,692.50
2004-09-01	680	680	678	680	8,000	1,700
2004-08-31	678	680	678	680	2,000	1,700
2004-08-30	678	678	678	678	1,000	1,695
2004-08-26	690	717	686	717	15,000	1,792.50
2004-08-25	703	704	695	700	13,000	1,750
2004-08-24	691	696	691	696	2,000	1,740
2004-08-23	696	711	696	711	22,000	1,777.50
2004-08-20	685	695	685	695	17,000	1,737.50
2004-08-19	680	685	680	685	9,000	1,712.50
2004-08-18	672	675	672	672	7,000	1,680
2004-08-17	670	670	670	670	3,000	1,675
2004-08-16	672	672	667	667	6,000	1,667.50
2004-08-13	669	672	666	672	12,000	1,680
2004-08-12	664	664	660	662	3,000	1,655
2004-08-11	645	654	645	654	5,000	1,635
2004-08-09	650	650	637	637	3,000	1,592.50
2004-08-06	645	645	638	638	4,000	1,595
2004-08-05	642	651	641	651	3,000	1,627.50
2004-08-04	635	670	635	670	10,000	1,675
2004-08-03	635	635	635	635	4,000	1,587.50
2004-08-02	640	640	634	634	5,000	1,585
2004-07-30	647	647	645	647	3,000	1,617.50
2004-07-29	640	640	638	638	8,000	1,595
2004-07-28	640	640	637	637	3,000	1,592.50
2004-07-27	636	636	630	630	16,000	1,575
2004-07-26	623	643	623	633	92,000	1,582.50
2004-07-23	671	673	671	673	3,000	1,682.50
2004-07-21	675	676	675	676	3,000	1,690
2004-07-20	672	672	672	672	1,000	1,680
2004-07-16	669	672	669	672	2,000	1,680
2004-07-15	675	675	672	672	2,000	1,680
2004-07-14	680	680	675	675	7,000	1,687.50
2004-07-13	679	679	670	678	4,000	1,695
2004-07-12	666	669	666	667	6,000	1,667.50
2004-07-09	665	665	665	665	6,000	1,662.50
2004-07-08	670	670	670	670	2,000	1,675
2004-07-07	667	671	665	670	4,000	1,675
2004-07-06	663	673	663	673	2,000	1,682.50
2004-07-05	666	666	665	665	2,000	1,662.50
2004-07-02	676	677	670	677	4,000	1,692.50
2004-07-01	680	680	663	663	6,000	1,657.50
2004-06-30	680	680	680	680	1,000	1,700
2004-06-29	680	680	680	680	1,000	1,700
2004-06-28	670	679	670	679	9,000	1,697.50
2004-06-25	686	690	670	670	5,000	1,675
2004-06-24	690	695	688	695	8,000	1,737.50
2004-06-23	699	699	690	690	3,000	1,725
2004-06-22	695	695	690	690	4,000	1,725
2004-06-21	700	700	695	700	6,000	1,750
2004-06-18	700	700	700	700	2,000	1,750
2004-06-17	690	691	685	690	15,000	1,725
2004-06-16	680	680	680	680	11,000	1,700
2004-06-15	673	673	672	672	4,000	1,680
2004-06-14	671	671	671	671	1,000	1,677.50
2004-06-11	671	671	671	671	1,000	1,677.50
2004-06-10	671	671	671	671	2,000	1,677.50
2004-06-09	671	671	671	671	1,000	1,677.50
2004-06-08	670	670	670	670	1,000	1,675
2004-06-07	670	670	670	670	1,000	1,675
2004-06-04	676	676	676	676	1,000	1,690
2004-06-03	666	666	666	666	1,000	1,665
2004-06-02	676	676	676	676	2,000	1,690
2004-06-01	676	676	676	676	2,000	1,690
2004-05-28	660	660	660	660	1,000	1,650
2004-05-27	660	660	660	660	1,000	1,650
2004-05-25	661	661	660	660	2,000	1,650
2004-05-24	650	660	650	660	3,000	1,650
2004-05-21	633	654	632	654	5,000	1,635
2004-05-20	650	650	640	642	4,000	1,605
2004-05-19	641	641	641	641	1,000	1,602.50
2004-05-18	661	661	642	644	4,000	1,610
2004-05-17	642	642	642	642	2,000	1,605
2004-05-14	647	647	642	642	2,000	1,605
2004-05-13	669	669	669	669	1,000	1,672.50
2004-05-12	640	669	640	669	2,000	1,672.50
2004-05-11	673	673	654	654	5,000	1,635
2004-05-10	685	685	673	673	2,000	1,682.50
2004-05-07	690	690	690	690	1,000	1,725
2004-05-06	703	703	688	690	5,000	1,725
2004-04-30	688	688	688	688	1,000	1,720
2004-04-28	710	710	691	691	2,000	1,727.50
2004-04-27	711	711	700	700	5,000	1,750
2004-04-26	692	700	692	700	11,000	1,750
2004-04-23	679	693	679	692	7,000	1,730
2004-04-22	679	680	679	679	4,000	1,697.50
2004-04-20	661	661	661	661	1,000	1,652.50
2004-04-19	661	670	660	660	15,000	1,650
2004-04-16	670	679	670	679	2,000	1,697.50
2004-04-15	676	679	670	670	4,000	1,675
2004-04-14	673	675	665	665	8,000	1,662.50
2004-04-13	679	679	670	670	3,000	1,675
2004-04-12	659	660	659	660	5,000	1,650
2004-04-07	670	670	657	660	5,000	1,650
2004-04-06	660	676	660	676	13,000	1,690
2004-04-05	648	655	648	655	3,000	1,637.50
2004-04-02	643	647	643	647	3,000	1,617.50
2004-04-01	640	640	635	640	16,000	1,600
2004-03-31	635	635	630	635	5,000	1,587.50
2004-03-30	630	635	630	635	7,000	1,587.50
2004-03-29	621	627	621	627	5,000	1,567.50
2004-03-26	630	630	630	630	4,000	1,575
2004-03-25	626	629	626	628	4,000	1,570
2004-03-24	621	626	621	626	7,000	1,565
2004-03-23	622	622	622	622	3,000	1,555
2004-03-22	624	624	624	624	1,000	1,560
2004-03-18	627	627	624	624	3,000	1,560
2004-03-16	626	626	626	626	1,000	1,565
2004-03-15	615	630	615	630	6,000	1,575
2004-03-12	613	615	613	615	3,000	1,537.50
2004-03-11	615	615	613	614	5,000	1,535
2004-03-10	615	615	613	613	3,000	1,532.50
2004-03-09	610	615	610	615	6,000	1,537.50
2004-03-08	615	615	610	610	6,000	1,525
2004-03-05	610	614	610	610	3,000	1,525
2004-03-04	614	614	610	610	8,000	1,525
2004-03-03	615	615	611	615	4,000	1,537.50
2004-03-02	615	615	610	615	9,000	1,537.50
2004-03-01	611	620	610	620	14,000	1,550
2004-02-27	607	610	601	610	11,000	1,525
2004-02-26	600	606	600	606	8,000	1,515
2004-02-24	595	600	595	600	13,000	1,500
2004-02-23	595	595	595	595	1,000	1,487.50
2004-02-20	585	590	585	590	3,000	1,475
2004-02-19	580	590	580	590	4,000	1,475
2004-02-18	576	578	575	575	3,000	1,437.50
2004-02-13	580	580	565	565	35,000	1,412.50
2004-02-12	581	581	580	580	7,000	1,450
2004-02-10	580	580	580	580	4,000	1,450
2004-02-09	575	579	575	579	3,000	1,447.50
2004-02-06	578	578	578	578	3,000	1,445
2004-02-05	576	577	576	577	2,000	1,442.50
2004-02-04	570	576	570	576	2,000	1,440
2004-02-03	564	574	564	574	4,000	1,435
2004-02-02	574	574	574	574	1,000	1,435
2004-01-30	564	564	564	564	2,000	1,410
2004-01-29	565	566	563	563	17,000	1,407.50
2004-01-28	572	572	572	572	6,000	1,430
2004-01-27	579	579	578	579	4,000	1,447.50
2004-01-26	572	578	572	578	7,000	1,445
2004-01-23	570	572	570	572	3,000	1,430
2004-01-22	570	575	568	575	6,000	1,437.50
2004-01-21	565	565	563	563	14,000	1,407.50
2004-01-20	574	574	565	565	9,000	1,412.50
2004-01-19	570	570	570	570	8,000	1,425
2004-01-16	561	565	561	561	11,000	1,402.50
2004-01-15	570	570	560	565	29,000	1,412.50
2004-01-14	575	575	569	570	28,000	1,425
2004-01-13	582	582	577	578	19,000	1,445
2004-01-09	590	590	581	587	20,000	1,467.50
2004-01-08	597	597	590	590	16,000	1,475
2004-01-07	600	600	598	598	4,000	1,495
2004-01-06	610	610	602	602	4,000	1,505
2004-01-05	605	605	603	603	2,000	1,507.50

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