2573 北海道コカ・コーラボトリング(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 661 | 661 | 661 | 661 | 1,000 | 1,652.50 |
| 2007-12-26 | 656 | 662 | 656 | 662 | 5,000 | 1,655 |
| 2007-12-25 | 669 | 669 | 666 | 666 | 5,000 | 1,665 |
| 2007-12-21 | 682 | 692 | 682 | 685 | 13,000 | 1,712.50 |
| 2007-12-20 | 693 | 693 | 690 | 692 | 8,000 | 1,730 |
| 2007-12-19 | 700 | 700 | 698 | 698 | 3,000 | 1,745 |
| 2007-12-18 | 699 | 699 | 695 | 696 | 7,000 | 1,740 |
| 2007-12-17 | 698 | 700 | 697 | 698 | 4,000 | 1,745 |
| 2007-12-14 | 698 | 698 | 697 | 697 | 2,000 | 1,742.50 |
| 2007-12-13 | 695 | 697 | 695 | 697 | 3,000 | 1,742.50 |
| 2007-12-12 | 694 | 694 | 694 | 694 | 1,000 | 1,735 |
| 2007-12-11 | 694 | 695 | 693 | 694 | 7,000 | 1,735 |
| 2007-12-10 | 692 | 696 | 692 | 693 | 5,000 | 1,732.50 |
| 2007-12-07 | 688 | 692 | 688 | 692 | 2,000 | 1,730 |
| 2007-12-06 | 689 | 689 | 688 | 688 | 2,000 | 1,720 |
| 2007-12-05 | 695 | 695 | 695 | 695 | 3,000 | 1,737.50 |
| 2007-12-04 | 688 | 689 | 688 | 689 | 2,000 | 1,722.50 |
| 2007-11-30 | 683 | 687 | 683 | 687 | 3,000 | 1,717.50 |
| 2007-11-29 | 680 | 680 | 679 | 680 | 6,000 | 1,700 |
| 2007-11-28 | 675 | 675 | 675 | 675 | 1,000 | 1,687.50 |
| 2007-11-27 | 671 | 676 | 671 | 672 | 4,000 | 1,680 |
| 2007-11-26 | 671 | 675 | 671 | 672 | 5,000 | 1,680 |
| 2007-11-22 | 671 | 671 | 671 | 671 | 2,000 | 1,677.50 |
| 2007-11-20 | 670 | 671 | 670 | 671 | 3,000 | 1,677.50 |
| 2007-11-19 | 673 | 673 | 673 | 673 | 1,000 | 1,682.50 |
| 2007-11-16 | 671 | 671 | 671 | 671 | 2,000 | 1,677.50 |
| 2007-11-15 | 675 | 675 | 671 | 671 | 2,000 | 1,677.50 |
| 2007-11-14 | 684 | 684 | 680 | 680 | 3,000 | 1,700 |
| 2007-11-13 | 675 | 680 | 675 | 680 | 4,000 | 1,700 |
| 2007-11-12 | 675 | 675 | 671 | 671 | 5,000 | 1,677.50 |
| 2007-11-09 | 678 | 678 | 678 | 678 | 1,000 | 1,695 |
| 2007-11-08 | 679 | 679 | 678 | 678 | 4,000 | 1,695 |
| 2007-11-07 | 681 | 681 | 680 | 680 | 3,000 | 1,700 |
| 2007-11-06 | 684 | 684 | 684 | 684 | 2,000 | 1,710 |
| 2007-11-05 | 685 | 685 | 684 | 684 | 3,000 | 1,710 |
| 2007-11-02 | 686 | 686 | 686 | 686 | 3,000 | 1,715 |
| 2007-11-01 | 685 | 685 | 682 | 682 | 3,000 | 1,705 |
| 2007-10-30 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 2007-10-29 | 680 | 681 | 680 | 681 | 3,000 | 1,702.50 |
| 2007-10-26 | 681 | 681 | 680 | 680 | 4,000 | 1,700 |
| 2007-10-25 | 680 | 680 | 680 | 680 | 4,000 | 1,700 |
| 2007-10-24 | 682 | 682 | 682 | 682 | 1,000 | 1,705 |
| 2007-10-23 | 681 | 689 | 680 | 685 | 4,000 | 1,712.50 |
| 2007-10-22 | 677 | 681 | 671 | 681 | 11,000 | 1,702.50 |
| 2007-10-19 | 679 | 679 | 679 | 679 | 3,000 | 1,697.50 |
| 2007-10-18 | 681 | 683 | 680 | 683 | 9,000 | 1,707.50 |
| 2007-10-17 | 680 | 680 | 680 | 680 | 2,000 | 1,700 |
| 2007-10-16 | 682 | 682 | 681 | 681 | 2,000 | 1,702.50 |
| 2007-10-15 | 683 | 683 | 683 | 683 | 1,000 | 1,707.50 |
| 2007-10-11 | 674 | 684 | 674 | 684 | 2,000 | 1,710 |
| 2007-10-10 | 685 | 686 | 684 | 684 | 3,000 | 1,710 |
| 2007-10-09 | 673 | 683 | 672 | 672 | 6,000 | 1,680 |
| 2007-10-05 | 682 | 682 | 675 | 680 | 5,000 | 1,700 |
| 2007-10-04 | 682 | 684 | 682 | 682 | 4,000 | 1,705 |
| 2007-10-03 | 671 | 684 | 671 | 684 | 3,000 | 1,710 |
| 2007-10-02 | 680 | 681 | 670 | 681 | 6,000 | 1,702.50 |
| 2007-10-01 | 675 | 677 | 671 | 674 | 8,000 | 1,685 |
| 2007-09-28 | 668 | 669 | 668 | 669 | 3,000 | 1,672.50 |
| 2007-09-27 | 668 | 669 | 666 | 669 | 6,000 | 1,672.50 |
| 2007-09-26 | 661 | 671 | 660 | 670 | 15,000 | 1,675 |
| 2007-09-25 | 678 | 678 | 666 | 666 | 3,000 | 1,665 |
| 2007-09-21 | 670 | 672 | 667 | 667 | 4,000 | 1,667.50 |
| 2007-09-20 | 663 | 673 | 663 | 673 | 8,000 | 1,682.50 |
| 2007-09-19 | 669 | 670 | 669 | 670 | 2,000 | 1,675 |
| 2007-09-18 | 672 | 672 | 669 | 671 | 5,000 | 1,677.50 |
| 2007-09-13 | 668 | 672 | 660 | 672 | 12,000 | 1,680 |
| 2007-09-12 | 669 | 670 | 669 | 670 | 2,000 | 1,675 |
| 2007-09-11 | 651 | 667 | 650 | 667 | 17,000 | 1,667.50 |
| 2007-09-10 | 650 | 651 | 649 | 651 | 11,000 | 1,627.50 |
| 2007-09-07 | 651 | 653 | 650 | 653 | 8,000 | 1,632.50 |
| 2007-09-06 | 660 | 660 | 655 | 655 | 6,000 | 1,637.50 |
| 2007-09-05 | 664 | 664 | 660 | 660 | 8,000 | 1,650 |
| 2007-09-04 | 665 | 665 | 665 | 665 | 1,000 | 1,662.50 |
| 2007-09-03 | 666 | 667 | 666 | 666 | 6,000 | 1,665 |
| 2007-08-31 | 667 | 668 | 664 | 665 | 9,000 | 1,662.50 |
| 2007-08-29 | 669 | 669 | 665 | 666 | 5,000 | 1,665 |
| 2007-08-28 | 670 | 671 | 670 | 671 | 7,000 | 1,677.50 |
| 2007-08-27 | 668 | 670 | 668 | 670 | 4,000 | 1,675 |
| 2007-08-23 | 665 | 667 | 665 | 667 | 5,000 | 1,667.50 |
| 2007-08-22 | 670 | 670 | 665 | 665 | 3,000 | 1,662.50 |
| 2007-08-21 | 667 | 669 | 667 | 669 | 2,000 | 1,672.50 |
| 2007-08-20 | 661 | 671 | 661 | 666 | 6,000 | 1,665 |
| 2007-08-17 | 669 | 672 | 660 | 660 | 14,000 | 1,650 |
| 2007-08-16 | 680 | 680 | 672 | 672 | 9,000 | 1,680 |
| 2007-08-15 | 680 | 680 | 680 | 680 | 2,000 | 1,700 |
| 2007-08-14 | 688 | 690 | 680 | 680 | 14,000 | 1,700 |
| 2007-08-13 | 687 | 688 | 687 | 688 | 5,000 | 1,720 |
| 2007-08-10 | 688 | 688 | 688 | 688 | 2,000 | 1,720 |
| 2007-08-09 | 690 | 694 | 688 | 688 | 3,000 | 1,720 |
| 2007-08-08 | 695 | 695 | 690 | 690 | 4,000 | 1,725 |
| 2007-08-07 | 688 | 690 | 688 | 689 | 7,000 | 1,722.50 |
| 2007-08-06 | 687 | 687 | 687 | 687 | 1,000 | 1,717.50 |
| 2007-08-03 | 689 | 689 | 689 | 689 | 3,000 | 1,722.50 |
| 2007-08-02 | 690 | 690 | 686 | 686 | 3,000 | 1,715 |
| 2007-08-01 | 700 | 700 | 686 | 686 | 11,000 | 1,715 |
| 2007-07-31 | 685 | 690 | 685 | 686 | 5,000 | 1,715 |
| 2007-07-30 | 690 | 690 | 685 | 685 | 7,000 | 1,712.50 |
| 2007-07-27 | 698 | 698 | 690 | 692 | 7,000 | 1,730 |
| 2007-07-26 | 706 | 706 | 680 | 698 | 30,000 | 1,745 |
| 2007-07-25 | 712 | 713 | 712 | 713 | 4,000 | 1,782.50 |
| 2007-07-24 | 715 | 715 | 714 | 714 | 4,000 | 1,785 |
| 2007-07-23 | 716 | 716 | 715 | 715 | 4,000 | 1,787.50 |
| 2007-07-20 | 715 | 715 | 715 | 715 | 1,000 | 1,787.50 |
| 2007-07-19 | 715 | 719 | 715 | 719 | 5,000 | 1,797.50 |
| 2007-07-18 | 719 | 719 | 715 | 715 | 9,000 | 1,787.50 |
| 2007-07-17 | 718 | 718 | 716 | 716 | 5,000 | 1,790 |
| 2007-07-13 | 718 | 719 | 718 | 718 | 4,000 | 1,795 |
| 2007-07-12 | 718 | 718 | 718 | 718 | 2,000 | 1,795 |
| 2007-07-11 | 722 | 722 | 718 | 718 | 2,000 | 1,795 |
| 2007-07-10 | 721 | 721 | 718 | 718 | 5,000 | 1,795 |
| 2007-07-09 | 720 | 723 | 720 | 720 | 7,000 | 1,800 |
| 2007-07-06 | 720 | 723 | 720 | 723 | 2,000 | 1,807.50 |
| 2007-07-05 | 718 | 719 | 718 | 718 | 9,000 | 1,795 |
| 2007-07-04 | 720 | 724 | 720 | 721 | 8,000 | 1,802.50 |
| 2007-07-03 | 724 | 724 | 724 | 724 | 1,000 | 1,810 |
| 2007-07-02 | 721 | 723 | 721 | 721 | 5,000 | 1,802.50 |
| 2007-06-29 | 723 | 723 | 719 | 719 | 6,000 | 1,797.50 |
| 2007-06-28 | 721 | 721 | 720 | 720 | 3,000 | 1,800 |
| 2007-06-27 | 718 | 720 | 718 | 720 | 6,000 | 1,800 |
| 2007-06-26 | 723 | 723 | 719 | 720 | 26,000 | 1,800 |
| 2007-06-25 | 735 | 735 | 730 | 735 | 47,000 | 1,837.50 |
| 2007-06-22 | 734 | 735 | 733 | 735 | 14,000 | 1,837.50 |
| 2007-06-21 | 734 | 734 | 733 | 734 | 11,000 | 1,835 |
| 2007-06-20 | 733 | 734 | 732 | 734 | 12,000 | 1,835 |
| 2007-06-19 | 732 | 733 | 732 | 733 | 4,000 | 1,832.50 |
| 2007-06-18 | 733 | 733 | 731 | 733 | 7,000 | 1,832.50 |
| 2007-06-15 | 731 | 734 | 728 | 730 | 20,000 | 1,825 |
| 2007-06-14 | 733 | 733 | 731 | 731 | 10,000 | 1,827.50 |
| 2007-06-13 | 734 | 734 | 731 | 734 | 9,000 | 1,835 |
| 2007-06-12 | 732 | 734 | 732 | 734 | 9,000 | 1,835 |
| 2007-06-11 | 730 | 732 | 730 | 732 | 3,000 | 1,830 |
| 2007-06-08 | 734 | 734 | 728 | 728 | 7,000 | 1,820 |
| 2007-06-07 | 732 | 733 | 728 | 728 | 5,000 | 1,820 |
| 2007-06-06 | 731 | 731 | 731 | 731 | 2,000 | 1,827.50 |
| 2007-06-05 | 731 | 731 | 730 | 730 | 3,000 | 1,825 |
| 2007-06-04 | 735 | 735 | 730 | 730 | 9,000 | 1,825 |
| 2007-06-01 | 731 | 733 | 731 | 733 | 5,000 | 1,832.50 |
| 2007-05-31 | 727 | 732 | 727 | 732 | 5,000 | 1,830 |
| 2007-05-30 | 727 | 732 | 726 | 730 | 5,000 | 1,825 |
| 2007-05-29 | 729 | 731 | 725 | 727 | 10,000 | 1,817.50 |
| 2007-05-28 | 728 | 728 | 726 | 726 | 3,000 | 1,815 |
| 2007-05-25 | 725 | 728 | 725 | 728 | 4,000 | 1,820 |
| 2007-05-23 | 722 | 727 | 722 | 727 | 2,000 | 1,817.50 |
| 2007-05-22 | 725 | 725 | 721 | 721 | 2,000 | 1,802.50 |
| 2007-05-21 | 721 | 721 | 721 | 721 | 10,000 | 1,802.50 |
| 2007-05-18 | 724 | 725 | 723 | 725 | 4,000 | 1,812.50 |
| 2007-05-17 | 724 | 724 | 724 | 724 | 2,000 | 1,810 |
| 2007-05-15 | 725 | 725 | 725 | 725 | 2,000 | 1,812.50 |
| 2007-05-14 | 724 | 724 | 724 | 724 | 1,000 | 1,810 |
| 2007-05-11 | 725 | 725 | 723 | 723 | 5,000 | 1,807.50 |
| 2007-05-10 | 725 | 725 | 724 | 724 | 5,000 | 1,810 |
| 2007-05-09 | 725 | 728 | 725 | 727 | 11,000 | 1,817.50 |
| 2007-05-08 | 727 | 727 | 727 | 727 | 6,000 | 1,817.50 |
| 2007-05-07 | 728 | 729 | 726 | 728 | 5,000 | 1,820 |
| 2007-05-02 | 730 | 730 | 724 | 724 | 6,000 | 1,810 |
| 2007-05-01 | 730 | 732 | 725 | 732 | 11,000 | 1,830 |
| 2007-04-27 | 730 | 731 | 730 | 731 | 3,000 | 1,827.50 |
| 2007-04-26 | 723 | 728 | 723 | 728 | 4,000 | 1,820 |
| 2007-04-25 | 726 | 726 | 726 | 726 | 2,000 | 1,815 |
| 2007-04-24 | 730 | 730 | 726 | 726 | 7,000 | 1,815 |
| 2007-04-23 | 732 | 732 | 732 | 732 | 1,000 | 1,830 |
| 2007-04-20 | 727 | 727 | 727 | 727 | 4,000 | 1,817.50 |
| 2007-04-19 | 729 | 729 | 727 | 727 | 4,000 | 1,817.50 |
| 2007-04-18 | 727 | 727 | 727 | 727 | 1,000 | 1,817.50 |
| 2007-04-17 | 733 | 733 | 727 | 727 | 21,000 | 1,817.50 |
| 2007-04-16 | 735 | 735 | 734 | 734 | 3,000 | 1,835 |
| 2007-04-13 | 736 | 736 | 735 | 735 | 2,000 | 1,837.50 |
| 2007-04-12 | 737 | 737 | 737 | 737 | 2,000 | 1,842.50 |
| 2007-04-11 | 736 | 736 | 736 | 736 | 1,000 | 1,840 |
| 2007-04-10 | 736 | 737 | 736 | 736 | 5,000 | 1,840 |
| 2007-04-09 | 735 | 735 | 735 | 735 | 3,000 | 1,837.50 |
| 2007-04-06 | 732 | 733 | 732 | 733 | 5,000 | 1,832.50 |
| 2007-04-05 | 733 | 734 | 733 | 734 | 3,000 | 1,835 |
| 2007-04-04 | 731 | 735 | 731 | 733 | 8,000 | 1,832.50 |
| 2007-04-03 | 734 | 734 | 733 | 733 | 4,000 | 1,832.50 |
| 2007-04-02 | 735 | 738 | 735 | 735 | 6,000 | 1,837.50 |
| 2007-03-30 | 735 | 738 | 735 | 735 | 8,000 | 1,837.50 |
| 2007-03-29 | 733 | 734 | 733 | 734 | 7,000 | 1,835 |
| 2007-03-28 | 730 | 732 | 730 | 732 | 8,000 | 1,830 |
| 2007-03-27 | 728 | 728 | 727 | 728 | 3,000 | 1,820 |
| 2007-03-26 | 724 | 726 | 724 | 726 | 9,000 | 1,815 |
| 2007-03-23 | 723 | 723 | 721 | 722 | 6,000 | 1,805 |
| 2007-03-22 | 721 | 722 | 721 | 722 | 4,000 | 1,805 |
| 2007-03-20 | 720 | 720 | 720 | 720 | 1,000 | 1,800 |
| 2007-03-19 | 718 | 718 | 718 | 718 | 1,000 | 1,795 |
| 2007-03-16 | 718 | 718 | 717 | 717 | 5,000 | 1,792.50 |
| 2007-03-15 | 720 | 720 | 718 | 718 | 2,000 | 1,795 |
| 2007-03-14 | 718 | 718 | 718 | 718 | 1,000 | 1,795 |
| 2007-03-13 | 720 | 720 | 719 | 719 | 4,000 | 1,797.50 |
| 2007-03-12 | 720 | 720 | 719 | 719 | 2,000 | 1,797.50 |
| 2007-03-09 | 720 | 720 | 720 | 720 | 1,000 | 1,800 |
| 2007-03-08 | 717 | 717 | 717 | 717 | 1,000 | 1,792.50 |
| 2007-03-07 | 718 | 719 | 718 | 718 | 4,000 | 1,795 |
| 2007-03-06 | 716 | 717 | 716 | 716 | 5,000 | 1,790 |
| 2007-03-05 | 720 | 720 | 718 | 718 | 3,000 | 1,795 |
| 2007-03-02 | 720 | 721 | 720 | 720 | 5,000 | 1,800 |
| 2007-03-01 | 723 | 723 | 716 | 716 | 9,000 | 1,790 |
| 2007-02-28 | 718 | 718 | 715 | 716 | 19,000 | 1,790 |
| 2007-02-27 | 720 | 720 | 720 | 720 | 3,000 | 1,800 |
| 2007-02-26 | 720 | 722 | 720 | 720 | 7,000 | 1,800 |
| 2007-02-23 | 720 | 721 | 720 | 721 | 8,000 | 1,802.50 |
| 2007-02-22 | 721 | 721 | 720 | 720 | 2,000 | 1,800 |
| 2007-02-21 | 721 | 721 | 720 | 720 | 5,000 | 1,800 |
| 2007-02-20 | 720 | 722 | 720 | 722 | 2,000 | 1,805 |
| 2007-02-19 | 721 | 721 | 721 | 721 | 2,000 | 1,802.50 |
| 2007-02-16 | 720 | 720 | 718 | 718 | 4,000 | 1,795 |
| 2007-02-15 | 718 | 720 | 718 | 720 | 4,000 | 1,800 |
| 2007-02-14 | 722 | 722 | 718 | 718 | 6,000 | 1,795 |
| 2007-02-13 | 719 | 720 | 718 | 720 | 6,000 | 1,800 |
| 2007-02-09 | 724 | 724 | 718 | 718 | 3,000 | 1,795 |
| 2007-02-08 | 720 | 720 | 720 | 720 | 1,000 | 1,800 |
| 2007-02-07 | 717 | 722 | 716 | 722 | 7,000 | 1,805 |
| 2007-02-06 | 718 | 718 | 716 | 716 | 3,000 | 1,790 |
| 2007-02-05 | 719 | 719 | 715 | 715 | 8,000 | 1,787.50 |
| 2007-02-01 | 716 | 716 | 716 | 716 | 1,000 | 1,790 |
| 2007-01-31 | 718 | 723 | 718 | 718 | 5,000 | 1,795 |
| 2007-01-30 | 715 | 722 | 715 | 722 | 7,000 | 1,805 |
| 2007-01-29 | 717 | 719 | 715 | 715 | 14,000 | 1,787.50 |
| 2007-01-26 | 719 | 719 | 716 | 716 | 13,000 | 1,790 |
| 2007-01-25 | 723 | 723 | 719 | 719 | 4,000 | 1,797.50 |
| 2007-01-24 | 718 | 720 | 718 | 719 | 12,000 | 1,797.50 |
| 2007-01-23 | 725 | 725 | 719 | 719 | 12,000 | 1,797.50 |
| 2007-01-22 | 726 | 727 | 722 | 726 | 8,000 | 1,815 |
| 2007-01-19 | 723 | 724 | 723 | 724 | 3,000 | 1,810 |
| 2007-01-18 | 722 | 722 | 721 | 721 | 4,000 | 1,802.50 |
| 2007-01-17 | 722 | 722 | 720 | 720 | 2,000 | 1,800 |
| 2007-01-16 | 719 | 719 | 719 | 719 | 1,000 | 1,797.50 |
| 2007-01-15 | 722 | 722 | 719 | 719 | 3,000 | 1,797.50 |
| 2007-01-12 | 722 | 722 | 722 | 722 | 2,000 | 1,805 |
| 2007-01-11 | 722 | 727 | 722 | 726 | 12,000 | 1,815 |
| 2007-01-10 | 719 | 719 | 718 | 718 | 2,000 | 1,795 |
| 2007-01-09 | 716 | 717 | 716 | 717 | 4,000 | 1,792.50 |
| 2007-01-05 | 720 | 720 | 715 | 715 | 13,000 | 1,787.50 |
| 2007-01-04 | 718 | 720 | 718 | 720 | 3,000 | 1,800 |
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
