2573 北海道コカ・コーラボトリング(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 488 | 488 | 483 | 483 | 2,000 | 1,207.50 |
| 2008-12-26 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2008-12-25 | 492 | 492 | 475 | 475 | 9,000 | 1,187.50 |
| 2008-12-24 | 508 | 515 | 508 | 509 | 29,000 | 1,272.50 |
| 2008-12-22 | 514 | 514 | 507 | 509 | 13,000 | 1,272.50 |
| 2008-12-19 | 515 | 515 | 515 | 515 | 3,000 | 1,287.50 |
| 2008-12-18 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2008-12-17 | 514 | 514 | 510 | 510 | 3,000 | 1,275 |
| 2008-12-16 | 515 | 515 | 505 | 505 | 8,000 | 1,262.50 |
| 2008-12-15 | 506 | 507 | 506 | 507 | 2,000 | 1,267.50 |
| 2008-12-12 | 510 | 515 | 510 | 515 | 4,000 | 1,287.50 |
| 2008-12-11 | 513 | 515 | 512 | 515 | 5,000 | 1,287.50 |
| 2008-12-10 | 512 | 512 | 512 | 512 | 1,000 | 1,280 |
| 2008-12-08 | 502 | 511 | 502 | 511 | 2,000 | 1,277.50 |
| 2008-12-05 | 502 | 502 | 502 | 502 | 1,000 | 1,255 |
| 2008-12-04 | 502 | 512 | 502 | 512 | 3,000 | 1,280 |
| 2008-12-03 | 501 | 511 | 501 | 511 | 3,000 | 1,277.50 |
| 2008-12-02 | 517 | 517 | 500 | 502 | 10,000 | 1,255 |
| 2008-12-01 | 507 | 507 | 507 | 507 | 1,000 | 1,267.50 |
| 2008-11-26 | 516 | 516 | 515 | 515 | 2,000 | 1,287.50 |
| 2008-11-25 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2008-11-21 | 501 | 501 | 500 | 500 | 2,000 | 1,250 |
| 2008-11-20 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2008-11-19 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2008-11-17 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2008-11-11 | 525 | 525 | 510 | 510 | 5,000 | 1,275 |
| 2008-11-10 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2008-11-07 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2008-11-06 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2008-11-05 | 520 | 525 | 520 | 520 | 6,000 | 1,300 |
| 2008-11-04 | 510 | 510 | 500 | 505 | 3,000 | 1,262.50 |
| 2008-10-31 | 506 | 506 | 500 | 500 | 2,000 | 1,250 |
| 2008-10-30 | 508 | 508 | 508 | 508 | 1,000 | 1,270 |
| 2008-10-29 | 490 | 490 | 471 | 471 | 6,000 | 1,177.50 |
| 2008-10-28 | 471 | 485 | 471 | 485 | 9,000 | 1,212.50 |
| 2008-10-27 | 490 | 490 | 480 | 480 | 2,000 | 1,200 |
| 2008-10-24 | 500 | 500 | 492 | 492 | 2,000 | 1,230 |
| 2008-10-23 | 511 | 511 | 511 | 511 | 1,000 | 1,277.50 |
| 2008-10-22 | 518 | 518 | 518 | 518 | 1,000 | 1,295 |
| 2008-10-21 | 518 | 518 | 518 | 518 | 1,000 | 1,295 |
| 2008-10-20 | 542 | 542 | 542 | 542 | 1,000 | 1,355 |
| 2008-10-17 | 483 | 483 | 483 | 483 | 2,000 | 1,207.50 |
| 2008-10-16 | 515 | 515 | 515 | 515 | 2,000 | 1,287.50 |
| 2008-10-15 | 533 | 533 | 533 | 533 | 1,000 | 1,332.50 |
| 2008-10-14 | 534 | 536 | 534 | 534 | 6,000 | 1,335 |
| 2008-10-10 | 475 | 475 | 451 | 471 | 11,000 | 1,177.50 |
| 2008-10-09 | 488 | 488 | 482 | 482 | 4,000 | 1,205 |
| 2008-10-08 | 535 | 535 | 490 | 490 | 4,000 | 1,225 |
| 2008-10-07 | 535 | 540 | 505 | 539 | 10,000 | 1,347.50 |
| 2008-10-06 | 545 | 545 | 540 | 540 | 3,000 | 1,350 |
| 2008-10-03 | 551 | 551 | 545 | 545 | 3,000 | 1,362.50 |
| 2008-10-02 | 583 | 583 | 551 | 551 | 11,000 | 1,377.50 |
| 2008-10-01 | 568 | 568 | 563 | 563 | 6,000 | 1,407.50 |
| 2008-09-30 | 567 | 569 | 567 | 569 | 3,000 | 1,422.50 |
| 2008-09-29 | 564 | 573 | 564 | 573 | 2,000 | 1,432.50 |
| 2008-09-26 | 568 | 568 | 563 | 563 | 3,000 | 1,407.50 |
| 2008-09-25 | 570 | 570 | 570 | 570 | 6,000 | 1,425 |
| 2008-09-24 | 571 | 571 | 571 | 571 | 3,000 | 1,427.50 |
| 2008-09-22 | 580 | 580 | 571 | 571 | 3,000 | 1,427.50 |
| 2008-09-19 | 575 | 580 | 575 | 580 | 2,000 | 1,450 |
| 2008-09-18 | 575 | 575 | 575 | 575 | 2,000 | 1,437.50 |
| 2008-09-16 | 576 | 576 | 571 | 571 | 8,000 | 1,427.50 |
| 2008-09-12 | 596 | 596 | 596 | 596 | 1,000 | 1,490 |
| 2008-09-11 | 592 | 592 | 591 | 592 | 3,000 | 1,480 |
| 2008-09-10 | 595 | 595 | 595 | 595 | 1,000 | 1,487.50 |
| 2008-09-09 | 596 | 596 | 596 | 596 | 1,000 | 1,490 |
| 2008-09-08 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2008-09-04 | 598 | 598 | 586 | 586 | 2,000 | 1,465 |
| 2008-09-03 | 585 | 598 | 585 | 598 | 2,000 | 1,495 |
| 2008-09-02 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 2008-09-01 | 600 | 600 | 590 | 590 | 2,000 | 1,475 |
| 2008-08-29 | 591 | 599 | 591 | 599 | 2,000 | 1,497.50 |
| 2008-08-28 | 591 | 591 | 591 | 591 | 3,000 | 1,477.50 |
| 2008-08-25 | 591 | 591 | 591 | 591 | 1,000 | 1,477.50 |
| 2008-08-22 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2008-08-21 | 598 | 598 | 598 | 598 | 1,000 | 1,495 |
| 2008-08-20 | 595 | 595 | 595 | 595 | 1,000 | 1,487.50 |
| 2008-08-19 | 595 | 595 | 595 | 595 | 3,000 | 1,487.50 |
| 2008-08-18 | 582 | 595 | 582 | 595 | 2,000 | 1,487.50 |
| 2008-08-15 | 600 | 600 | 600 | 600 | 4,000 | 1,500 |
| 2008-08-14 | 583 | 583 | 580 | 583 | 6,000 | 1,457.50 |
| 2008-08-13 | 587 | 587 | 587 | 587 | 1,000 | 1,467.50 |
| 2008-08-11 | 585 | 588 | 585 | 588 | 3,000 | 1,470 |
| 2008-08-08 | 587 | 587 | 587 | 587 | 1,000 | 1,467.50 |
| 2008-08-05 | 597 | 597 | 597 | 597 | 2,000 | 1,492.50 |
| 2008-08-04 | 610 | 610 | 610 | 610 | 2,000 | 1,525 |
| 2008-08-01 | 606 | 606 | 606 | 606 | 1,000 | 1,515 |
| 2008-07-31 | 600 | 600 | 597 | 597 | 3,000 | 1,492.50 |
| 2008-07-28 | 587 | 587 | 587 | 587 | 2,000 | 1,467.50 |
| 2008-07-24 | 600 | 600 | 590 | 590 | 3,000 | 1,475 |
| 2008-07-23 | 603 | 603 | 603 | 603 | 1,000 | 1,507.50 |
| 2008-07-18 | 583 | 593 | 583 | 593 | 2,000 | 1,482.50 |
| 2008-07-17 | 584 | 593 | 582 | 593 | 4,000 | 1,482.50 |
| 2008-07-15 | 585 | 585 | 582 | 582 | 2,000 | 1,455 |
| 2008-07-14 | 582 | 582 | 582 | 582 | 1,000 | 1,455 |
| 2008-07-11 | 587 | 587 | 586 | 586 | 4,000 | 1,465 |
| 2008-07-10 | 589 | 589 | 587 | 587 | 3,000 | 1,467.50 |
| 2008-07-07 | 581 | 592 | 581 | 592 | 3,000 | 1,480 |
| 2008-07-04 | 596 | 596 | 596 | 596 | 1,000 | 1,490 |
| 2008-07-02 | 625 | 625 | 625 | 625 | 3,000 | 1,562.50 |
| 2008-07-01 | 605 | 605 | 605 | 605 | 1,000 | 1,512.50 |
| 2008-06-30 | 600 | 610 | 600 | 610 | 3,000 | 1,525 |
| 2008-06-27 | 603 | 603 | 600 | 600 | 2,000 | 1,500 |
| 2008-06-26 | 608 | 609 | 601 | 609 | 3,000 | 1,522.50 |
| 2008-06-25 | 592 | 608 | 592 | 608 | 8,000 | 1,520 |
| 2008-06-24 | 646 | 652 | 640 | 640 | 5,000 | 1,600 |
| 2008-06-23 | 641 | 641 | 640 | 640 | 3,000 | 1,600 |
| 2008-06-20 | 641 | 645 | 641 | 645 | 2,000 | 1,612.50 |
| 2008-06-19 | 642 | 642 | 642 | 642 | 1,000 | 1,605 |
| 2008-06-18 | 646 | 646 | 641 | 641 | 4,000 | 1,602.50 |
| 2008-06-17 | 655 | 655 | 655 | 655 | 1,000 | 1,637.50 |
| 2008-06-16 | 655 | 655 | 650 | 655 | 3,000 | 1,637.50 |
| 2008-06-12 | 674 | 674 | 655 | 655 | 4,000 | 1,637.50 |
| 2008-06-11 | 655 | 655 | 655 | 655 | 3,000 | 1,637.50 |
| 2008-06-10 | 669 | 669 | 655 | 655 | 2,000 | 1,637.50 |
| 2008-06-09 | 675 | 675 | 669 | 669 | 3,000 | 1,672.50 |
| 2008-06-06 | 675 | 675 | 671 | 671 | 2,000 | 1,677.50 |
| 2008-06-05 | 677 | 677 | 677 | 677 | 4,000 | 1,692.50 |
| 2008-06-04 | 673 | 673 | 661 | 670 | 6,000 | 1,675 |
| 2008-06-03 | 673 | 673 | 673 | 673 | 3,000 | 1,682.50 |
| 2008-06-02 | 657 | 667 | 657 | 667 | 2,000 | 1,667.50 |
| 2008-05-30 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 2008-05-29 | 648 | 649 | 648 | 649 | 3,000 | 1,622.50 |
| 2008-05-27 | 649 | 649 | 649 | 649 | 1,000 | 1,622.50 |
| 2008-05-26 | 648 | 649 | 648 | 649 | 2,000 | 1,622.50 |
| 2008-05-23 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 2008-05-22 | 642 | 642 | 640 | 640 | 2,000 | 1,600 |
| 2008-05-21 | 633 | 633 | 632 | 632 | 2,000 | 1,580 |
| 2008-05-20 | 632 | 632 | 632 | 632 | 1,000 | 1,580 |
| 2008-05-16 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 2008-05-15 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 2008-05-13 | 629 | 629 | 629 | 629 | 1,000 | 1,572.50 |
| 2008-05-12 | 620 | 620 | 620 | 620 | 4,000 | 1,550 |
| 2008-05-09 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2008-05-08 | 620 | 620 | 620 | 620 | 2,000 | 1,550 |
| 2008-05-07 | 626 | 633 | 622 | 633 | 3,000 | 1,582.50 |
| 2008-05-02 | 630 | 630 | 620 | 620 | 3,000 | 1,550 |
| 2008-04-30 | 620 | 620 | 620 | 620 | 2,000 | 1,550 |
| 2008-04-28 | 621 | 621 | 621 | 621 | 3,000 | 1,552.50 |
| 2008-04-25 | 615 | 620 | 615 | 620 | 3,000 | 1,550 |
| 2008-04-24 | 618 | 618 | 610 | 610 | 3,000 | 1,525 |
| 2008-04-23 | 602 | 610 | 602 | 610 | 2,000 | 1,525 |
| 2008-04-22 | 619 | 619 | 618 | 618 | 4,000 | 1,545 |
| 2008-04-18 | 619 | 619 | 618 | 618 | 2,000 | 1,545 |
| 2008-04-17 | 610 | 612 | 606 | 606 | 4,000 | 1,515 |
| 2008-04-15 | 601 | 605 | 601 | 605 | 2,000 | 1,512.50 |
| 2008-04-14 | 610 | 610 | 610 | 610 | 2,000 | 1,525 |
| 2008-04-11 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2008-04-10 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2008-04-09 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2008-04-07 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 2008-04-04 | 598 | 598 | 598 | 598 | 2,000 | 1,495 |
| 2008-04-03 | 598 | 598 | 598 | 598 | 1,000 | 1,495 |
| 2008-04-02 | 598 | 598 | 598 | 598 | 1,000 | 1,495 |
| 2008-04-01 | 598 | 598 | 598 | 598 | 1,000 | 1,495 |
| 2008-03-31 | 585 | 585 | 582 | 582 | 2,000 | 1,455 |
| 2008-03-28 | 585 | 585 | 585 | 585 | 1,000 | 1,462.50 |
| 2008-03-26 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2008-03-25 | 582 | 590 | 582 | 590 | 3,000 | 1,475 |
| 2008-03-24 | 582 | 582 | 582 | 582 | 2,000 | 1,455 |
| 2008-03-21 | 590 | 590 | 580 | 581 | 4,000 | 1,452.50 |
| 2008-03-17 | 592 | 592 | 580 | 585 | 4,000 | 1,462.50 |
| 2008-03-14 | 590 | 595 | 590 | 595 | 3,000 | 1,487.50 |
| 2008-03-13 | 578 | 595 | 578 | 595 | 2,000 | 1,487.50 |
| 2008-03-12 | 578 | 578 | 578 | 578 | 1,000 | 1,445 |
| 2008-03-10 | 585 | 585 | 580 | 580 | 4,000 | 1,450 |
| 2008-03-07 | 590 | 595 | 590 | 595 | 2,000 | 1,487.50 |
| 2008-03-06 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2008-03-05 | 578 | 578 | 578 | 578 | 1,000 | 1,445 |
| 2008-03-03 | 603 | 603 | 602 | 602 | 2,000 | 1,505 |
| 2008-02-29 | 580 | 600 | 580 | 600 | 2,000 | 1,500 |
| 2008-02-28 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2008-02-25 | 590 | 600 | 590 | 600 | 2,000 | 1,500 |
| 2008-02-22 | 606 | 606 | 606 | 606 | 1,000 | 1,515 |
| 2008-02-20 | 607 | 608 | 596 | 596 | 4,000 | 1,490 |
| 2008-02-15 | 575 | 575 | 575 | 575 | 1,000 | 1,437.50 |
| 2008-02-14 | 575 | 575 | 575 | 575 | 1,000 | 1,437.50 |
| 2008-02-12 | 575 | 575 | 575 | 575 | 1,000 | 1,437.50 |
| 2008-02-08 | 595 | 595 | 595 | 595 | 1,000 | 1,487.50 |
| 2008-02-07 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2008-02-05 | 581 | 590 | 581 | 585 | 4,000 | 1,462.50 |
| 2008-02-04 | 599 | 599 | 599 | 599 | 2,000 | 1,497.50 |
| 2008-02-01 | 597 | 597 | 597 | 597 | 1,000 | 1,492.50 |
| 2008-01-31 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2008-01-28 | 586 | 590 | 580 | 590 | 5,000 | 1,475 |
| 2008-01-25 | 561 | 586 | 561 | 586 | 6,000 | 1,465 |
| 2008-01-24 | 555 | 561 | 555 | 561 | 3,000 | 1,402.50 |
| 2008-01-23 | 550 | 555 | 550 | 555 | 8,000 | 1,387.50 |
| 2008-01-22 | 570 | 570 | 550 | 550 | 7,000 | 1,375 |
| 2008-01-21 | 570 | 570 | 561 | 561 | 5,000 | 1,402.50 |
| 2008-01-18 | 570 | 570 | 565 | 565 | 6,000 | 1,412.50 |
| 2008-01-17 | 571 | 585 | 571 | 575 | 4,000 | 1,437.50 |
| 2008-01-16 | 604 | 604 | 596 | 596 | 5,000 | 1,490 |
| 2008-01-15 | 620 | 635 | 611 | 611 | 9,000 | 1,527.50 |
| 2008-01-11 | 637 | 637 | 637 | 637 | 1,000 | 1,592.50 |
| 2008-01-09 | 640 | 646 | 636 | 646 | 7,000 | 1,615 |
| 2008-01-07 | 640 | 647 | 633 | 647 | 7,000 | 1,617.50 |
| 2008-01-04 | 645 | 650 | 643 | 643 | 7,000 | 1,607.50 |
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
