2573 北海道コカ・コーラボトリング(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 720 | 727 | 718 | 718 | 10,000 | 1,795 |
| 2006-12-28 | 721 | 721 | 720 | 720 | 6,000 | 1,800 |
| 2006-12-27 | 722 | 724 | 721 | 721 | 11,000 | 1,802.50 |
| 2006-12-26 | 719 | 725 | 717 | 721 | 22,000 | 1,802.50 |
| 2006-12-25 | 752 | 758 | 752 | 758 | 29,000 | 1,895 |
| 2006-12-22 | 750 | 751 | 750 | 750 | 14,000 | 1,875 |
| 2006-12-21 | 747 | 749 | 747 | 748 | 7,000 | 1,870 |
| 2006-12-20 | 745 | 749 | 745 | 747 | 9,000 | 1,867.50 |
| 2006-12-19 | 742 | 745 | 741 | 745 | 13,000 | 1,862.50 |
| 2006-12-18 | 740 | 742 | 740 | 742 | 6,000 | 1,855 |
| 2006-12-15 | 742 | 742 | 739 | 740 | 7,000 | 1,850 |
| 2006-12-14 | 741 | 741 | 740 | 740 | 7,000 | 1,850 |
| 2006-12-13 | 741 | 741 | 740 | 740 | 2,000 | 1,850 |
| 2006-12-12 | 738 | 741 | 737 | 741 | 4,000 | 1,852.50 |
| 2006-12-11 | 742 | 743 | 738 | 740 | 11,000 | 1,850 |
| 2006-12-08 | 735 | 742 | 735 | 742 | 3,000 | 1,855 |
| 2006-12-07 | 740 | 740 | 735 | 735 | 2,000 | 1,837.50 |
| 2006-12-06 | 739 | 739 | 731 | 734 | 8,000 | 1,835 |
| 2006-12-05 | 740 | 740 | 736 | 736 | 3,000 | 1,840 |
| 2006-12-04 | 731 | 732 | 731 | 731 | 5,000 | 1,827.50 |
| 2006-12-01 | 730 | 730 | 730 | 730 | 2,000 | 1,825 |
| 2006-11-30 | 722 | 725 | 721 | 724 | 15,000 | 1,810 |
| 2006-11-29 | 730 | 730 | 720 | 721 | 18,000 | 1,802.50 |
| 2006-11-28 | 730 | 730 | 719 | 730 | 7,000 | 1,825 |
| 2006-11-27 | 722 | 722 | 722 | 722 | 2,000 | 1,805 |
| 2006-11-24 | 724 | 724 | 720 | 722 | 8,000 | 1,805 |
| 2006-11-22 | 722 | 724 | 720 | 724 | 4,000 | 1,810 |
| 2006-11-21 | 722 | 722 | 717 | 717 | 7,000 | 1,792.50 |
| 2006-11-20 | 722 | 722 | 719 | 719 | 9,000 | 1,797.50 |
| 2006-11-17 | 720 | 725 | 720 | 725 | 6,000 | 1,812.50 |
| 2006-11-16 | 720 | 720 | 720 | 720 | 1,000 | 1,800 |
| 2006-11-15 | 720 | 720 | 717 | 717 | 2,000 | 1,792.50 |
| 2006-11-14 | 720 | 720 | 720 | 720 | 3,000 | 1,800 |
| 2006-11-13 | 728 | 728 | 718 | 727 | 8,000 | 1,817.50 |
| 2006-11-10 | 731 | 731 | 728 | 728 | 9,000 | 1,820 |
| 2006-11-09 | 730 | 736 | 730 | 731 | 8,000 | 1,827.50 |
| 2006-11-08 | 730 | 731 | 730 | 731 | 6,000 | 1,827.50 |
| 2006-11-07 | 732 | 732 | 731 | 731 | 11,000 | 1,827.50 |
| 2006-11-06 | 735 | 744 | 733 | 733 | 14,000 | 1,832.50 |
| 2006-11-02 | 736 | 736 | 735 | 736 | 3,000 | 1,840 |
| 2006-11-01 | 735 | 735 | 735 | 735 | 3,000 | 1,837.50 |
| 2006-10-31 | 735 | 740 | 735 | 735 | 11,000 | 1,837.50 |
| 2006-10-30 | 736 | 740 | 735 | 735 | 5,000 | 1,837.50 |
| 2006-10-27 | 736 | 736 | 735 | 735 | 3,000 | 1,837.50 |
| 2006-10-26 | 735 | 740 | 735 | 740 | 6,000 | 1,850 |
| 2006-10-25 | 736 | 738 | 736 | 738 | 3,000 | 1,845 |
| 2006-10-24 | 738 | 738 | 736 | 737 | 5,000 | 1,842.50 |
| 2006-10-23 | 736 | 740 | 736 | 736 | 4,000 | 1,840 |
| 2006-10-20 | 736 | 738 | 736 | 737 | 14,000 | 1,842.50 |
| 2006-10-19 | 741 | 741 | 739 | 739 | 5,000 | 1,847.50 |
| 2006-10-18 | 741 | 741 | 741 | 741 | 1,000 | 1,852.50 |
| 2006-10-17 | 739 | 740 | 739 | 740 | 2,000 | 1,850 |
| 2006-10-16 | 749 | 749 | 739 | 739 | 5,000 | 1,847.50 |
| 2006-10-13 | 737 | 738 | 736 | 738 | 6,000 | 1,845 |
| 2006-10-11 | 737 | 737 | 737 | 737 | 5,000 | 1,842.50 |
| 2006-10-10 | 740 | 740 | 737 | 737 | 4,000 | 1,842.50 |
| 2006-10-06 | 740 | 745 | 740 | 745 | 2,000 | 1,862.50 |
| 2006-10-05 | 740 | 740 | 740 | 740 | 2,000 | 1,850 |
| 2006-10-04 | 740 | 745 | 740 | 740 | 8,000 | 1,850 |
| 2006-10-03 | 750 | 750 | 750 | 750 | 1,000 | 1,875 |
| 2006-10-02 | 738 | 738 | 738 | 738 | 2,000 | 1,845 |
| 2006-09-28 | 747 | 749 | 747 | 749 | 2,000 | 1,872.50 |
| 2006-09-27 | 737 | 737 | 737 | 737 | 5,000 | 1,842.50 |
| 2006-09-26 | 741 | 741 | 740 | 740 | 3,000 | 1,850 |
| 2006-09-25 | 746 | 746 | 741 | 741 | 6,000 | 1,852.50 |
| 2006-09-22 | 746 | 746 | 746 | 746 | 7,000 | 1,865 |
| 2006-09-21 | 746 | 753 | 746 | 747 | 7,000 | 1,867.50 |
| 2006-09-20 | 752 | 752 | 746 | 746 | 2,000 | 1,865 |
| 2006-09-19 | 748 | 750 | 746 | 746 | 10,000 | 1,865 |
| 2006-09-15 | 747 | 748 | 745 | 748 | 7,000 | 1,870 |
| 2006-09-14 | 736 | 745 | 736 | 745 | 6,000 | 1,862.50 |
| 2006-09-13 | 744 | 744 | 736 | 736 | 5,000 | 1,840 |
| 2006-09-12 | 737 | 745 | 737 | 745 | 4,000 | 1,862.50 |
| 2006-09-11 | 740 | 740 | 737 | 737 | 2,000 | 1,842.50 |
| 2006-09-08 | 738 | 744 | 736 | 737 | 6,000 | 1,842.50 |
| 2006-09-07 | 740 | 740 | 740 | 740 | 1,000 | 1,850 |
| 2006-09-06 | 740 | 740 | 740 | 740 | 1,000 | 1,850 |
| 2006-09-04 | 739 | 740 | 738 | 738 | 5,000 | 1,845 |
| 2006-08-31 | 735 | 739 | 735 | 739 | 3,000 | 1,847.50 |
| 2006-08-30 | 735 | 736 | 735 | 735 | 4,000 | 1,837.50 |
| 2006-08-29 | 738 | 738 | 736 | 736 | 3,000 | 1,840 |
| 2006-08-28 | 745 | 745 | 738 | 738 | 4,000 | 1,845 |
| 2006-08-25 | 738 | 738 | 735 | 735 | 2,000 | 1,837.50 |
| 2006-08-24 | 735 | 735 | 733 | 735 | 9,000 | 1,837.50 |
| 2006-08-23 | 735 | 736 | 735 | 735 | 3,000 | 1,837.50 |
| 2006-08-22 | 737 | 737 | 736 | 736 | 3,000 | 1,840 |
| 2006-08-21 | 736 | 740 | 736 | 736 | 6,000 | 1,840 |
| 2006-08-18 | 740 | 740 | 740 | 740 | 1,000 | 1,850 |
| 2006-08-17 | 740 | 740 | 740 | 740 | 1,000 | 1,850 |
| 2006-08-16 | 740 | 740 | 740 | 740 | 3,000 | 1,850 |
| 2006-08-15 | 736 | 738 | 736 | 738 | 3,000 | 1,845 |
| 2006-08-11 | 731 | 739 | 731 | 739 | 5,000 | 1,847.50 |
| 2006-08-10 | 733 | 733 | 733 | 733 | 3,000 | 1,832.50 |
| 2006-08-09 | 735 | 735 | 735 | 735 | 2,000 | 1,837.50 |
| 2006-08-08 | 735 | 735 | 735 | 735 | 1,000 | 1,837.50 |
| 2006-08-07 | 735 | 735 | 732 | 735 | 5,000 | 1,837.50 |
| 2006-08-04 | 730 | 735 | 730 | 735 | 2,000 | 1,837.50 |
| 2006-08-03 | 730 | 735 | 730 | 735 | 3,000 | 1,837.50 |
| 2006-08-02 | 730 | 730 | 730 | 730 | 2,000 | 1,825 |
| 2006-08-01 | 739 | 740 | 730 | 730 | 5,000 | 1,825 |
| 2006-07-31 | 739 | 740 | 735 | 740 | 9,000 | 1,850 |
| 2006-07-28 | 738 | 740 | 738 | 740 | 4,000 | 1,850 |
| 2006-07-27 | 730 | 738 | 730 | 738 | 4,000 | 1,845 |
| 2006-07-26 | 722 | 728 | 722 | 728 | 6,000 | 1,820 |
| 2006-07-25 | 726 | 728 | 721 | 728 | 9,000 | 1,820 |
| 2006-07-24 | 745 | 745 | 725 | 730 | 10,000 | 1,825 |
| 2006-07-21 | 736 | 736 | 732 | 732 | 8,000 | 1,830 |
| 2006-07-20 | 740 | 745 | 737 | 745 | 6,000 | 1,862.50 |
| 2006-07-19 | 739 | 739 | 738 | 738 | 10,000 | 1,845 |
| 2006-07-18 | 746 | 746 | 741 | 741 | 8,000 | 1,852.50 |
| 2006-07-14 | 751 | 751 | 750 | 750 | 3,000 | 1,875 |
| 2006-07-13 | 756 | 756 | 756 | 756 | 3,000 | 1,890 |
| 2006-07-12 | 745 | 770 | 745 | 770 | 25,000 | 1,925 |
| 2006-07-11 | 748 | 753 | 748 | 749 | 9,000 | 1,872.50 |
| 2006-07-10 | 755 | 757 | 755 | 757 | 2,000 | 1,892.50 |
| 2006-07-07 | 749 | 757 | 749 | 757 | 5,000 | 1,892.50 |
| 2006-07-06 | 754 | 758 | 754 | 758 | 8,000 | 1,895 |
| 2006-07-05 | 744 | 754 | 744 | 744 | 9,000 | 1,860 |
| 2006-07-04 | 757 | 757 | 757 | 757 | 1,000 | 1,892.50 |
| 2006-07-03 | 742 | 756 | 742 | 756 | 19,000 | 1,890 |
| 2006-06-30 | 750 | 752 | 740 | 743 | 12,000 | 1,857.50 |
| 2006-06-29 | 750 | 754 | 750 | 754 | 5,000 | 1,885 |
| 2006-06-28 | 750 | 751 | 740 | 740 | 11,000 | 1,850 |
| 2006-06-27 | 750 | 755 | 744 | 754 | 20,000 | 1,885 |
| 2006-06-26 | 770 | 774 | 770 | 774 | 24,000 | 1,935 |
| 2006-06-23 | 765 | 768 | 765 | 767 | 12,000 | 1,917.50 |
| 2006-06-22 | 765 | 766 | 765 | 765 | 9,000 | 1,912.50 |
| 2006-06-21 | 770 | 770 | 769 | 769 | 7,000 | 1,922.50 |
| 2006-06-20 | 772 | 774 | 770 | 771 | 9,000 | 1,927.50 |
| 2006-06-19 | 770 | 772 | 770 | 772 | 6,000 | 1,930 |
| 2006-06-16 | 760 | 760 | 759 | 759 | 11,000 | 1,897.50 |
| 2006-06-15 | 758 | 760 | 758 | 760 | 6,000 | 1,900 |
| 2006-06-14 | 757 | 767 | 757 | 758 | 8,000 | 1,895 |
| 2006-06-13 | 759 | 768 | 759 | 760 | 10,000 | 1,900 |
| 2006-06-12 | 765 | 768 | 763 | 763 | 12,000 | 1,907.50 |
| 2006-06-09 | 753 | 763 | 753 | 763 | 14,000 | 1,907.50 |
| 2006-06-08 | 751 | 752 | 745 | 746 | 23,000 | 1,865 |
| 2006-06-07 | 760 | 768 | 760 | 760 | 13,000 | 1,900 |
| 2006-06-06 | 761 | 761 | 753 | 753 | 24,000 | 1,882.50 |
| 2006-06-05 | 770 | 770 | 765 | 767 | 4,000 | 1,917.50 |
| 2006-06-02 | 775 | 775 | 765 | 767 | 10,000 | 1,917.50 |
| 2006-06-01 | 776 | 778 | 770 | 771 | 8,000 | 1,927.50 |
| 2006-05-31 | 776 | 776 | 775 | 776 | 5,000 | 1,940 |
| 2006-05-30 | 773 | 776 | 773 | 776 | 10,000 | 1,940 |
| 2006-05-29 | 765 | 773 | 765 | 773 | 3,000 | 1,932.50 |
| 2006-05-26 | 768 | 770 | 766 | 766 | 5,000 | 1,915 |
| 2006-05-25 | 765 | 765 | 765 | 765 | 5,000 | 1,912.50 |
| 2006-05-24 | 768 | 770 | 766 | 766 | 5,000 | 1,915 |
| 2006-05-23 | 775 | 775 | 770 | 770 | 4,000 | 1,925 |
| 2006-05-22 | 771 | 771 | 770 | 770 | 2,000 | 1,925 |
| 2006-05-19 | 761 | 770 | 761 | 770 | 5,000 | 1,925 |
| 2006-05-18 | 770 | 770 | 762 | 765 | 7,000 | 1,912.50 |
| 2006-05-17 | 772 | 774 | 769 | 770 | 7,000 | 1,925 |
| 2006-05-16 | 775 | 777 | 770 | 774 | 14,000 | 1,935 |
| 2006-05-15 | 776 | 779 | 776 | 777 | 4,000 | 1,942.50 |
| 2006-05-12 | 778 | 779 | 775 | 775 | 7,000 | 1,937.50 |
| 2006-05-11 | 779 | 779 | 779 | 779 | 2,000 | 1,947.50 |
| 2006-05-10 | 781 | 781 | 778 | 779 | 8,000 | 1,947.50 |
| 2006-05-09 | 780 | 780 | 779 | 780 | 8,000 | 1,950 |
| 2006-05-08 | 781 | 782 | 780 | 782 | 16,000 | 1,955 |
| 2006-05-02 | 780 | 781 | 779 | 781 | 17,000 | 1,952.50 |
| 2006-05-01 | 778 | 780 | 778 | 780 | 15,000 | 1,950 |
| 2006-04-28 | 777 | 778 | 777 | 778 | 11,000 | 1,945 |
| 2006-04-27 | 776 | 776 | 776 | 776 | 2,000 | 1,940 |
| 2006-04-26 | 773 | 776 | 773 | 775 | 8,000 | 1,937.50 |
| 2006-04-25 | 773 | 774 | 772 | 774 | 3,000 | 1,935 |
| 2006-04-24 | 773 | 777 | 772 | 774 | 9,000 | 1,935 |
| 2006-04-21 | 775 | 777 | 775 | 777 | 6,000 | 1,942.50 |
| 2006-04-20 | 774 | 777 | 774 | 776 | 8,000 | 1,940 |
| 2006-04-19 | 776 | 776 | 774 | 774 | 4,000 | 1,935 |
| 2006-04-18 | 778 | 778 | 777 | 777 | 12,000 | 1,942.50 |
| 2006-04-17 | 774 | 778 | 773 | 778 | 10,000 | 1,945 |
| 2006-04-14 | 775 | 775 | 775 | 775 | 5,000 | 1,937.50 |
| 2006-04-13 | 776 | 777 | 774 | 774 | 9,000 | 1,935 |
| 2006-04-12 | 776 | 779 | 776 | 777 | 13,000 | 1,942.50 |
| 2006-04-11 | 772 | 774 | 772 | 774 | 8,000 | 1,935 |
| 2006-04-10 | 773 | 773 | 772 | 772 | 11,000 | 1,930 |
| 2006-04-07 | 773 | 774 | 771 | 771 | 16,000 | 1,927.50 |
| 2006-04-06 | 771 | 774 | 770 | 772 | 10,000 | 1,930 |
| 2006-04-05 | 771 | 774 | 770 | 774 | 18,000 | 1,935 |
| 2006-04-04 | 770 | 771 | 770 | 770 | 13,000 | 1,925 |
| 2006-04-03 | 769 | 772 | 769 | 770 | 8,000 | 1,925 |
| 2006-03-31 | 770 | 772 | 768 | 770 | 13,000 | 1,925 |
| 2006-03-30 | 764 | 770 | 764 | 769 | 11,000 | 1,922.50 |
| 2006-03-29 | 764 | 773 | 763 | 764 | 37,000 | 1,910 |
| 2006-03-28 | 758 | 760 | 758 | 760 | 7,000 | 1,900 |
| 2006-03-27 | 756 | 759 | 756 | 758 | 16,000 | 1,895 |
| 2006-03-24 | 755 | 756 | 754 | 755 | 11,000 | 1,887.50 |
| 2006-03-23 | 755 | 755 | 754 | 755 | 9,000 | 1,887.50 |
| 2006-03-22 | 754 | 754 | 754 | 754 | 2,000 | 1,885 |
| 2006-03-20 | 752 | 755 | 752 | 755 | 5,000 | 1,887.50 |
| 2006-03-17 | 750 | 753 | 750 | 750 | 3,000 | 1,875 |
| 2006-03-16 | 749 | 749 | 749 | 749 | 1,000 | 1,872.50 |
| 2006-03-15 | 750 | 750 | 749 | 749 | 4,000 | 1,872.50 |
| 2006-03-14 | 754 | 754 | 747 | 753 | 4,000 | 1,882.50 |
| 2006-03-13 | 752 | 754 | 750 | 754 | 6,000 | 1,885 |
| 2006-03-10 | 750 | 752 | 747 | 752 | 6,000 | 1,880 |
| 2006-03-09 | 749 | 750 | 749 | 750 | 4,000 | 1,875 |
| 2006-03-08 | 744 | 752 | 744 | 752 | 3,000 | 1,880 |
| 2006-03-07 | 740 | 741 | 740 | 740 | 8,000 | 1,850 |
| 2006-03-06 | 743 | 743 | 740 | 740 | 9,000 | 1,850 |
| 2006-03-03 | 751 | 753 | 744 | 744 | 5,000 | 1,860 |
| 2006-03-02 | 752 | 755 | 750 | 750 | 11,000 | 1,875 |
| 2006-03-01 | 744 | 752 | 743 | 752 | 4,000 | 1,880 |
| 2006-02-28 | 741 | 755 | 740 | 755 | 17,000 | 1,887.50 |
| 2006-02-27 | 740 | 741 | 740 | 740 | 10,000 | 1,850 |
| 2006-02-24 | 749 | 750 | 742 | 742 | 9,000 | 1,855 |
| 2006-02-23 | 747 | 747 | 742 | 746 | 4,000 | 1,865 |
| 2006-02-22 | 744 | 744 | 743 | 744 | 3,000 | 1,860 |
| 2006-02-21 | 735 | 740 | 735 | 740 | 9,000 | 1,850 |
| 2006-02-20 | 748 | 748 | 738 | 738 | 9,000 | 1,845 |
| 2006-02-17 | 752 | 752 | 748 | 748 | 7,000 | 1,870 |
| 2006-02-16 | 750 | 752 | 748 | 752 | 4,000 | 1,880 |
| 2006-02-15 | 750 | 753 | 750 | 751 | 5,000 | 1,877.50 |
| 2006-02-14 | 750 | 750 | 749 | 749 | 24,000 | 1,872.50 |
| 2006-02-13 | 753 | 755 | 751 | 751 | 13,000 | 1,877.50 |
| 2006-02-10 | 753 | 757 | 752 | 752 | 9,000 | 1,880 |
| 2006-02-09 | 754 | 757 | 753 | 757 | 16,000 | 1,892.50 |
| 2006-02-08 | 757 | 759 | 754 | 754 | 13,000 | 1,885 |
| 2006-02-07 | 755 | 756 | 753 | 755 | 8,000 | 1,887.50 |
| 2006-02-06 | 757 | 757 | 752 | 753 | 13,000 | 1,882.50 |
| 2006-02-03 | 754 | 757 | 753 | 753 | 17,000 | 1,882.50 |
| 2006-02-02 | 755 | 756 | 754 | 754 | 24,000 | 1,885 |
| 2006-02-01 | 761 | 761 | 755 | 755 | 24,000 | 1,887.50 |
| 2006-01-31 | 757 | 764 | 756 | 764 | 14,000 | 1,910 |
| 2006-01-30 | 756 | 757 | 756 | 756 | 10,000 | 1,890 |
| 2006-01-27 | 756 | 756 | 753 | 753 | 10,000 | 1,882.50 |
| 2006-01-26 | 752 | 757 | 751 | 751 | 4,000 | 1,877.50 |
| 2006-01-25 | 758 | 758 | 752 | 752 | 12,000 | 1,880 |
| 2006-01-24 | 758 | 760 | 758 | 760 | 4,000 | 1,900 |
| 2006-01-23 | 759 | 760 | 759 | 759 | 11,000 | 1,897.50 |
| 2006-01-20 | 759 | 760 | 759 | 759 | 10,000 | 1,897.50 |
| 2006-01-19 | 746 | 758 | 746 | 758 | 20,000 | 1,895 |
| 2006-01-18 | 765 | 765 | 750 | 750 | 45,000 | 1,875 |
| 2006-01-17 | 769 | 769 | 765 | 765 | 34,000 | 1,912.50 |
| 2006-01-16 | 769 | 770 | 766 | 768 | 26,000 | 1,920 |
| 2006-01-13 | 764 | 767 | 764 | 767 | 26,000 | 1,917.50 |
| 2006-01-12 | 764 | 764 | 763 | 763 | 20,000 | 1,907.50 |
| 2006-01-11 | 760 | 763 | 759 | 761 | 23,000 | 1,902.50 |
| 2006-01-10 | 759 | 762 | 759 | 759 | 14,000 | 1,897.50 |
| 2006-01-06 | 756 | 761 | 756 | 757 | 36,000 | 1,892.50 |
| 2006-01-05 | 756 | 759 | 755 | 759 | 40,000 | 1,897.50 |
| 2006-01-04 | 756 | 758 | 755 | 758 | 33,000 | 1,895 |
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
