2573 北海道コカ・コーラボトリング(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 757 | 758 | 755 | 755 | 7,000 | 1,887.50 |
| 2005-12-29 | 756 | 758 | 755 | 756 | 17,000 | 1,890 |
| 2005-12-28 | 756 | 757 | 755 | 755 | 25,000 | 1,887.50 |
| 2005-12-27 | 758 | 762 | 754 | 761 | 51,000 | 1,902.50 |
| 2005-12-26 | 784 | 788 | 784 | 787 | 75,000 | 1,967.50 |
| 2005-12-22 | 781 | 784 | 781 | 782 | 70,000 | 1,955 |
| 2005-12-21 | 773 | 781 | 773 | 781 | 53,000 | 1,952.50 |
| 2005-12-20 | 770 | 772 | 769 | 772 | 41,000 | 1,930 |
| 2005-12-19 | 770 | 770 | 769 | 770 | 29,000 | 1,925 |
| 2005-12-16 | 769 | 770 | 769 | 770 | 23,000 | 1,925 |
| 2005-12-15 | 769 | 769 | 768 | 769 | 22,000 | 1,922.50 |
| 2005-12-14 | 769 | 770 | 768 | 768 | 31,000 | 1,920 |
| 2005-12-13 | 770 | 770 | 768 | 769 | 26,000 | 1,922.50 |
| 2005-12-12 | 768 | 770 | 768 | 768 | 33,000 | 1,920 |
| 2005-12-09 | 766 | 769 | 764 | 768 | 38,000 | 1,920 |
| 2005-12-08 | 767 | 768 | 765 | 765 | 25,000 | 1,912.50 |
| 2005-12-07 | 766 | 768 | 764 | 767 | 34,000 | 1,917.50 |
| 2005-12-06 | 771 | 772 | 764 | 767 | 47,000 | 1,917.50 |
| 2005-12-05 | 770 | 771 | 768 | 770 | 38,000 | 1,925 |
| 2005-12-02 | 763 | 768 | 762 | 768 | 50,000 | 1,920 |
| 2005-12-01 | 761 | 763 | 761 | 762 | 24,000 | 1,905 |
| 2005-11-30 | 759 | 761 | 759 | 761 | 33,000 | 1,902.50 |
| 2005-11-29 | 757 | 759 | 757 | 759 | 36,000 | 1,897.50 |
| 2005-11-28 | 756 | 757 | 755 | 757 | 63,000 | 1,892.50 |
| 2005-11-25 | 773 | 773 | 749 | 754 | 170,000 | 1,885 |
| 2005-11-24 | 773 | 775 | 773 | 773 | 9,000 | 1,932.50 |
| 2005-11-22 | 773 | 774 | 772 | 773 | 8,000 | 1,932.50 |
| 2005-11-21 | 776 | 776 | 772 | 772 | 9,000 | 1,930 |
| 2005-11-18 | 774 | 774 | 769 | 770 | 9,000 | 1,925 |
| 2005-11-17 | 774 | 774 | 769 | 769 | 4,000 | 1,922.50 |
| 2005-11-16 | 769 | 770 | 768 | 768 | 7,000 | 1,920 |
| 2005-11-15 | 775 | 775 | 770 | 770 | 22,000 | 1,925 |
| 2005-11-14 | 774 | 774 | 773 | 773 | 7,000 | 1,932.50 |
| 2005-11-11 | 772 | 775 | 772 | 774 | 8,000 | 1,935 |
| 2005-11-10 | 772 | 777 | 772 | 772 | 7,000 | 1,930 |
| 2005-11-09 | 772 | 775 | 771 | 774 | 6,000 | 1,935 |
| 2005-11-08 | 771 | 775 | 771 | 775 | 10,000 | 1,937.50 |
| 2005-11-07 | 771 | 775 | 771 | 775 | 17,000 | 1,937.50 |
| 2005-11-04 | 772 | 772 | 770 | 771 | 7,000 | 1,927.50 |
| 2005-11-02 | 771 | 773 | 771 | 773 | 14,000 | 1,932.50 |
| 2005-11-01 | 770 | 770 | 770 | 770 | 9,000 | 1,925 |
| 2005-10-31 | 768 | 770 | 768 | 770 | 19,000 | 1,925 |
| 2005-10-28 | 766 | 767 | 765 | 767 | 9,000 | 1,917.50 |
| 2005-10-27 | 767 | 767 | 766 | 767 | 4,000 | 1,917.50 |
| 2005-10-26 | 763 | 766 | 761 | 766 | 8,000 | 1,915 |
| 2005-10-25 | 768 | 768 | 765 | 765 | 8,000 | 1,912.50 |
| 2005-10-24 | 767 | 767 | 761 | 764 | 10,000 | 1,910 |
| 2005-10-21 | 761 | 761 | 761 | 761 | 4,000 | 1,902.50 |
| 2005-10-20 | 761 | 764 | 760 | 764 | 5,000 | 1,910 |
| 2005-10-19 | 762 | 762 | 760 | 762 | 6,000 | 1,905 |
| 2005-10-18 | 762 | 762 | 762 | 762 | 1,000 | 1,905 |
| 2005-10-17 | 765 | 765 | 763 | 764 | 5,000 | 1,910 |
| 2005-10-14 | 766 | 769 | 765 | 765 | 7,000 | 1,912.50 |
| 2005-10-13 | 770 | 770 | 770 | 770 | 13,000 | 1,925 |
| 2005-10-12 | 765 | 770 | 765 | 770 | 8,000 | 1,925 |
| 2005-10-11 | 760 | 765 | 759 | 765 | 16,000 | 1,912.50 |
| 2005-10-07 | 757 | 760 | 757 | 760 | 4,000 | 1,900 |
| 2005-10-06 | 758 | 759 | 756 | 758 | 8,000 | 1,895 |
| 2005-10-05 | 756 | 757 | 755 | 757 | 7,000 | 1,892.50 |
| 2005-10-04 | 752 | 754 | 752 | 754 | 8,000 | 1,885 |
| 2005-10-03 | 751 | 751 | 750 | 751 | 5,000 | 1,877.50 |
| 2005-09-30 | 758 | 758 | 748 | 750 | 5,000 | 1,875 |
| 2005-09-29 | 746 | 748 | 745 | 748 | 4,000 | 1,870 |
| 2005-09-28 | 744 | 746 | 743 | 746 | 8,000 | 1,865 |
| 2005-09-27 | 743 | 749 | 743 | 743 | 5,000 | 1,857.50 |
| 2005-09-26 | 741 | 742 | 740 | 742 | 13,000 | 1,855 |
| 2005-09-22 | 742 | 743 | 740 | 740 | 9,000 | 1,850 |
| 2005-09-21 | 742 | 743 | 742 | 743 | 6,000 | 1,857.50 |
| 2005-09-20 | 743 | 743 | 740 | 741 | 12,000 | 1,852.50 |
| 2005-09-16 | 742 | 743 | 741 | 742 | 8,000 | 1,855 |
| 2005-09-15 | 743 | 743 | 741 | 742 | 10,000 | 1,855 |
| 2005-09-14 | 744 | 745 | 742 | 742 | 9,000 | 1,855 |
| 2005-09-13 | 740 | 745 | 740 | 745 | 14,000 | 1,862.50 |
| 2005-09-12 | 737 | 740 | 736 | 739 | 14,000 | 1,847.50 |
| 2005-09-09 | 734 | 736 | 733 | 736 | 8,000 | 1,840 |
| 2005-09-08 | 731 | 736 | 731 | 734 | 19,000 | 1,835 |
| 2005-09-07 | 735 | 735 | 733 | 735 | 8,000 | 1,837.50 |
| 2005-09-06 | 735 | 735 | 735 | 735 | 9,000 | 1,837.50 |
| 2005-09-05 | 732 | 736 | 732 | 736 | 11,000 | 1,840 |
| 2005-09-02 | 740 | 740 | 729 | 733 | 27,000 | 1,832.50 |
| 2005-09-01 | 740 | 745 | 736 | 745 | 21,000 | 1,862.50 |
| 2005-08-31 | 740 | 740 | 730 | 736 | 39,000 | 1,840 |
| 2005-08-30 | 740 | 743 | 740 | 742 | 3,000 | 1,855 |
| 2005-08-29 | 735 | 740 | 735 | 740 | 9,000 | 1,850 |
| 2005-08-26 | 742 | 742 | 740 | 741 | 11,000 | 1,852.50 |
| 2005-08-25 | 740 | 742 | 740 | 742 | 5,000 | 1,855 |
| 2005-08-24 | 740 | 740 | 740 | 740 | 6,000 | 1,850 |
| 2005-08-23 | 744 | 745 | 743 | 743 | 6,000 | 1,857.50 |
| 2005-08-22 | 741 | 743 | 740 | 743 | 5,000 | 1,857.50 |
| 2005-08-19 | 741 | 741 | 740 | 741 | 3,000 | 1,852.50 |
| 2005-08-18 | 740 | 740 | 740 | 740 | 3,000 | 1,850 |
| 2005-08-17 | 745 | 745 | 740 | 740 | 15,000 | 1,850 |
| 2005-08-16 | 748 | 750 | 743 | 750 | 16,000 | 1,875 |
| 2005-08-15 | 740 | 749 | 740 | 749 | 13,000 | 1,872.50 |
| 2005-08-12 | 748 | 748 | 740 | 747 | 8,000 | 1,867.50 |
| 2005-08-11 | 737 | 748 | 737 | 748 | 9,000 | 1,870 |
| 2005-08-10 | 740 | 746 | 740 | 746 | 3,000 | 1,865 |
| 2005-08-09 | 731 | 741 | 731 | 740 | 7,000 | 1,850 |
| 2005-08-08 | 718 | 723 | 718 | 720 | 9,000 | 1,800 |
| 2005-08-05 | 750 | 750 | 745 | 745 | 7,000 | 1,862.50 |
| 2005-08-04 | 750 | 751 | 750 | 750 | 11,000 | 1,875 |
| 2005-08-03 | 750 | 751 | 750 | 750 | 6,000 | 1,875 |
| 2005-08-02 | 751 | 755 | 750 | 755 | 4,000 | 1,887.50 |
| 2005-08-01 | 750 | 753 | 750 | 750 | 8,000 | 1,875 |
| 2005-07-29 | 751 | 751 | 750 | 750 | 6,000 | 1,875 |
| 2005-07-28 | 751 | 755 | 751 | 752 | 7,000 | 1,880 |
| 2005-07-27 | 752 | 752 | 751 | 751 | 7,000 | 1,877.50 |
| 2005-07-26 | 753 | 759 | 750 | 751 | 11,000 | 1,877.50 |
| 2005-07-25 | 750 | 752 | 750 | 752 | 2,000 | 1,880 |
| 2005-07-22 | 751 | 760 | 751 | 760 | 10,000 | 1,900 |
| 2005-07-21 | 751 | 754 | 750 | 750 | 6,000 | 1,875 |
| 2005-07-20 | 750 | 754 | 750 | 750 | 9,000 | 1,875 |
| 2005-07-19 | 756 | 756 | 750 | 750 | 14,000 | 1,875 |
| 2005-07-15 | 751 | 757 | 751 | 756 | 13,000 | 1,890 |
| 2005-07-14 | 751 | 753 | 751 | 751 | 13,000 | 1,877.50 |
| 2005-07-13 | 753 | 761 | 751 | 751 | 12,000 | 1,877.50 |
| 2005-07-12 | 763 | 763 | 758 | 758 | 7,000 | 1,895 |
| 2005-07-11 | 767 | 767 | 761 | 761 | 11,000 | 1,902.50 |
| 2005-07-08 | 772 | 772 | 760 | 765 | 8,000 | 1,912.50 |
| 2005-07-07 | 773 | 773 | 762 | 773 | 8,000 | 1,932.50 |
| 2005-07-06 | 774 | 776 | 762 | 762 | 13,000 | 1,905 |
| 2005-07-05 | 775 | 775 | 768 | 768 | 7,000 | 1,920 |
| 2005-07-04 | 770 | 776 | 770 | 775 | 10,000 | 1,937.50 |
| 2005-07-01 | 775 | 776 | 770 | 770 | 9,000 | 1,925 |
| 2005-06-30 | 768 | 780 | 767 | 771 | 32,000 | 1,927.50 |
| 2005-06-29 | 758 | 764 | 757 | 764 | 9,000 | 1,910 |
| 2005-06-28 | 762 | 762 | 757 | 757 | 7,000 | 1,892.50 |
| 2005-06-27 | 769 | 769 | 762 | 765 | 14,000 | 1,912.50 |
| 2005-06-24 | 779 | 785 | 779 | 785 | 41,000 | 1,962.50 |
| 2005-06-23 | 779 | 779 | 777 | 779 | 17,000 | 1,947.50 |
| 2005-06-22 | 777 | 779 | 777 | 779 | 10,000 | 1,947.50 |
| 2005-06-21 | 777 | 778 | 775 | 777 | 16,000 | 1,942.50 |
| 2005-06-20 | 774 | 778 | 774 | 778 | 24,000 | 1,945 |
| 2005-06-17 | 773 | 774 | 771 | 774 | 8,000 | 1,935 |
| 2005-06-16 | 772 | 773 | 771 | 771 | 29,000 | 1,927.50 |
| 2005-06-15 | 773 | 773 | 771 | 772 | 13,000 | 1,930 |
| 2005-06-14 | 773 | 773 | 772 | 772 | 10,000 | 1,930 |
| 2005-06-13 | 771 | 772 | 770 | 772 | 6,000 | 1,930 |
| 2005-06-10 | 770 | 772 | 770 | 770 | 7,000 | 1,925 |
| 2005-06-09 | 772 | 773 | 770 | 772 | 4,000 | 1,930 |
| 2005-06-08 | 773 | 773 | 770 | 773 | 8,000 | 1,932.50 |
| 2005-06-07 | 774 | 776 | 771 | 774 | 34,000 | 1,935 |
| 2005-06-06 | 775 | 776 | 769 | 775 | 30,000 | 1,937.50 |
| 2005-06-03 | 764 | 774 | 764 | 771 | 18,000 | 1,927.50 |
| 2005-06-02 | 765 | 765 | 763 | 763 | 6,000 | 1,907.50 |
| 2005-06-01 | 765 | 765 | 763 | 765 | 14,000 | 1,912.50 |
| 2005-05-31 | 760 | 765 | 760 | 765 | 14,000 | 1,912.50 |
| 2005-05-30 | 765 | 765 | 760 | 761 | 12,000 | 1,902.50 |
| 2005-05-27 | 760 | 765 | 760 | 765 | 8,000 | 1,912.50 |
| 2005-05-26 | 763 | 763 | 761 | 762 | 9,000 | 1,905 |
| 2005-05-25 | 764 | 764 | 760 | 763 | 11,000 | 1,907.50 |
| 2005-05-24 | 764 | 764 | 762 | 762 | 9,000 | 1,905 |
| 2005-05-23 | 762 | 764 | 760 | 764 | 13,000 | 1,910 |
| 2005-05-20 | 760 | 762 | 760 | 762 | 4,000 | 1,905 |
| 2005-05-19 | 760 | 764 | 760 | 760 | 15,000 | 1,900 |
| 2005-05-18 | 760 | 761 | 760 | 760 | 10,000 | 1,900 |
| 2005-05-17 | 761 | 762 | 760 | 760 | 11,000 | 1,900 |
| 2005-05-16 | 761 | 761 | 760 | 760 | 13,000 | 1,900 |
| 2005-05-13 | 760 | 762 | 760 | 762 | 7,000 | 1,905 |
| 2005-05-12 | 762 | 763 | 761 | 761 | 11,000 | 1,902.50 |
| 2005-05-11 | 767 | 772 | 761 | 772 | 18,000 | 1,930 |
| 2005-05-10 | 768 | 771 | 767 | 767 | 8,000 | 1,917.50 |
| 2005-05-09 | 769 | 771 | 767 | 767 | 20,000 | 1,917.50 |
| 2005-05-06 | 766 | 769 | 761 | 769 | 13,000 | 1,922.50 |
| 2005-05-02 | 765 | 767 | 765 | 765 | 10,000 | 1,912.50 |
| 2005-04-28 | 765 | 765 | 760 | 765 | 17,000 | 1,912.50 |
| 2005-04-27 | 765 | 765 | 758 | 763 | 13,000 | 1,907.50 |
| 2005-04-26 | 762 | 765 | 759 | 763 | 19,000 | 1,907.50 |
| 2005-04-25 | 757 | 762 | 757 | 759 | 4,000 | 1,897.50 |
| 2005-04-22 | 753 | 756 | 752 | 756 | 14,000 | 1,890 |
| 2005-04-21 | 750 | 752 | 750 | 750 | 13,000 | 1,875 |
| 2005-04-20 | 754 | 754 | 750 | 751 | 15,000 | 1,877.50 |
| 2005-04-19 | 758 | 769 | 750 | 752 | 19,000 | 1,880 |
| 2005-04-18 | 760 | 765 | 758 | 758 | 43,000 | 1,895 |
| 2005-04-15 | 770 | 772 | 769 | 770 | 63,000 | 1,925 |
| 2005-04-14 | 799 | 799 | 764 | 770 | 135,000 | 1,925 |
| 2005-04-13 | 785 | 795 | 780 | 788 | 17,000 | 1,970 |
| 2005-04-12 | 790 | 790 | 785 | 785 | 4,000 | 1,962.50 |
| 2005-04-08 | 790 | 790 | 785 | 785 | 6,000 | 1,962.50 |
| 2005-04-07 | 788 | 790 | 781 | 790 | 5,000 | 1,975 |
| 2005-04-06 | 783 | 783 | 783 | 783 | 3,000 | 1,957.50 |
| 2005-04-05 | 784 | 784 | 775 | 780 | 7,000 | 1,950 |
| 2005-04-04 | 790 | 790 | 784 | 784 | 8,000 | 1,960 |
| 2005-04-01 | 790 | 790 | 770 | 770 | 6,000 | 1,925 |
| 2005-03-31 | 790 | 793 | 780 | 780 | 14,000 | 1,950 |
| 2005-03-30 | 776 | 790 | 772 | 790 | 16,000 | 1,975 |
| 2005-03-29 | 765 | 775 | 765 | 775 | 20,000 | 1,937.50 |
| 2005-03-28 | 762 | 768 | 762 | 766 | 7,000 | 1,915 |
| 2005-03-25 | 789 | 789 | 750 | 752 | 20,000 | 1,880 |
| 2005-03-24 | 787 | 789 | 787 | 788 | 18,000 | 1,970 |
| 2005-03-23 | 777 | 792 | 767 | 783 | 32,000 | 1,957.50 |
| 2005-03-22 | 759 | 780 | 759 | 770 | 25,000 | 1,925 |
| 2005-03-18 | 760 | 765 | 749 | 759 | 19,000 | 1,897.50 |
| 2005-03-17 | 735 | 780 | 735 | 743 | 27,000 | 1,857.50 |
| 2005-03-16 | 710 | 735 | 710 | 734 | 25,000 | 1,835 |
| 2005-03-15 | 700 | 710 | 700 | 710 | 16,000 | 1,775 |
| 2005-03-14 | 691 | 695 | 691 | 695 | 8,000 | 1,737.50 |
| 2005-03-11 | 689 | 692 | 689 | 690 | 12,000 | 1,725 |
| 2005-03-10 | 685 | 688 | 680 | 688 | 11,000 | 1,720 |
| 2005-03-09 | 686 | 688 | 686 | 688 | 5,000 | 1,720 |
| 2005-03-08 | 676 | 686 | 676 | 686 | 9,000 | 1,715 |
| 2005-03-07 | 688 | 688 | 680 | 680 | 17,000 | 1,700 |
| 2005-03-04 | 688 | 688 | 686 | 688 | 9,000 | 1,720 |
| 2005-03-03 | 683 | 685 | 683 | 683 | 16,000 | 1,707.50 |
| 2005-03-02 | 676 | 679 | 675 | 679 | 11,000 | 1,697.50 |
| 2005-03-01 | 680 | 680 | 670 | 678 | 34,000 | 1,695 |
| 2005-02-28 | 670 | 677 | 670 | 677 | 33,000 | 1,692.50 |
| 2005-02-25 | 669 | 670 | 661 | 666 | 23,000 | 1,665 |
| 2005-02-24 | 666 | 669 | 661 | 665 | 25,000 | 1,662.50 |
| 2005-02-23 | 683 | 683 | 660 | 662 | 27,000 | 1,655 |
| 2005-02-22 | 673 | 680 | 673 | 680 | 28,000 | 1,700 |
| 2005-02-21 | 670 | 672 | 669 | 672 | 18,000 | 1,680 |
| 2005-02-18 | 667 | 667 | 665 | 666 | 8,000 | 1,665 |
| 2005-02-17 | 665 | 665 | 662 | 665 | 7,000 | 1,662.50 |
| 2005-02-16 | 661 | 666 | 661 | 666 | 11,000 | 1,665 |
| 2005-02-15 | 662 | 665 | 660 | 660 | 20,000 | 1,650 |
| 2005-02-14 | 655 | 662 | 655 | 660 | 16,000 | 1,650 |
| 2005-02-10 | 649 | 654 | 647 | 654 | 18,000 | 1,635 |
| 2005-02-09 | 643 | 649 | 642 | 649 | 22,000 | 1,622.50 |
| 2005-02-08 | 640 | 643 | 639 | 640 | 12,000 | 1,600 |
| 2005-02-07 | 636 | 642 | 634 | 634 | 36,000 | 1,585 |
| 2005-02-04 | 636 | 643 | 634 | 635 | 19,000 | 1,587.50 |
| 2005-02-03 | 636 | 636 | 635 | 635 | 14,000 | 1,587.50 |
| 2005-02-02 | 635 | 639 | 635 | 639 | 9,000 | 1,597.50 |
| 2005-02-01 | 635 | 640 | 634 | 635 | 17,000 | 1,587.50 |
| 2005-01-31 | 637 | 637 | 635 | 635 | 22,000 | 1,587.50 |
| 2005-01-28 | 642 | 642 | 638 | 638 | 21,000 | 1,595 |
| 2005-01-27 | 647 | 647 | 641 | 645 | 5,000 | 1,612.50 |
| 2005-01-26 | 645 | 646 | 639 | 639 | 6,000 | 1,597.50 |
| 2005-01-25 | 640 | 644 | 640 | 644 | 2,000 | 1,610 |
| 2005-01-24 | 637 | 640 | 635 | 640 | 7,000 | 1,600 |
| 2005-01-21 | 640 | 640 | 635 | 635 | 20,000 | 1,587.50 |
| 2005-01-20 | 635 | 640 | 635 | 640 | 6,000 | 1,600 |
| 2005-01-19 | 640 | 643 | 640 | 643 | 16,000 | 1,607.50 |
| 2005-01-18 | 646 | 648 | 646 | 648 | 5,000 | 1,620 |
| 2005-01-17 | 642 | 642 | 639 | 640 | 12,000 | 1,600 |
| 2005-01-14 | 640 | 642 | 639 | 640 | 17,000 | 1,600 |
| 2005-01-13 | 645 | 645 | 642 | 642 | 6,000 | 1,605 |
| 2005-01-12 | 650 | 650 | 640 | 650 | 27,000 | 1,625 |
| 2005-01-11 | 652 | 652 | 645 | 645 | 8,000 | 1,612.50 |
| 2005-01-07 | 650 | 652 | 648 | 648 | 3,000 | 1,620 |
| 2005-01-06 | 647 | 651 | 647 | 650 | 5,000 | 1,625 |
| 2005-01-05 | 651 | 651 | 646 | 651 | 6,000 | 1,627.50 |
| 2005-01-04 | 654 | 654 | 652 | 652 | 3,000 | 1,630 |
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
