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
2008-12-304884884834832,0001,207.50
2008-12-264804804804801,0001,200
2008-12-254924924754759,0001,187.50
2008-12-2450851550850929,0001,272.50
2008-12-2251451450750913,0001,272.50
2008-12-195155155155153,0001,287.50
2008-12-185105105105101,0001,275
2008-12-175145145105103,0001,275
2008-12-165155155055058,0001,262.50
2008-12-155065075065072,0001,267.50
2008-12-125105155105154,0001,287.50
2008-12-115135155125155,0001,287.50
2008-12-105125125125121,0001,280
2008-12-085025115025112,0001,277.50
2008-12-055025025025021,0001,255
2008-12-045025125025123,0001,280
2008-12-035015115015113,0001,277.50
2008-12-0251751750050210,0001,255
2008-12-015075075075071,0001,267.50
2008-11-265165165155152,0001,287.50
2008-11-255155155155151,0001,287.50
2008-11-215015015005002,0001,250
2008-11-205105105105101,0001,275
2008-11-195105105105101,0001,275
2008-11-175205205205201,0001,300
2008-11-115255255105105,0001,275
2008-11-105205205205201,0001,300
2008-11-075155155155151,0001,287.50
2008-11-065105105105101,0001,275
2008-11-055205255205206,0001,300
2008-11-045105105005053,0001,262.50
2008-10-315065065005002,0001,250
2008-10-305085085085081,0001,270
2008-10-294904904714716,0001,177.50
2008-10-284714854714859,0001,212.50
2008-10-274904904804802,0001,200
2008-10-245005004924922,0001,230
2008-10-235115115115111,0001,277.50
2008-10-225185185185181,0001,295
2008-10-215185185185181,0001,295
2008-10-205425425425421,0001,355
2008-10-174834834834832,0001,207.50
2008-10-165155155155152,0001,287.50
2008-10-155335335335331,0001,332.50
2008-10-145345365345346,0001,335
2008-10-1047547545147111,0001,177.50
2008-10-094884884824824,0001,205
2008-10-085355354904904,0001,225
2008-10-0753554050553910,0001,347.50
2008-10-065455455405403,0001,350
2008-10-035515515455453,0001,362.50
2008-10-0258358355155111,0001,377.50
2008-10-015685685635636,0001,407.50
2008-09-305675695675693,0001,422.50
2008-09-295645735645732,0001,432.50
2008-09-265685685635633,0001,407.50
2008-09-255705705705706,0001,425
2008-09-245715715715713,0001,427.50
2008-09-225805805715713,0001,427.50
2008-09-195755805755802,0001,450
2008-09-185755755755752,0001,437.50
2008-09-165765765715718,0001,427.50
2008-09-125965965965961,0001,490
2008-09-115925925915923,0001,480
2008-09-105955955955951,0001,487.50
2008-09-095965965965961,0001,490
2008-09-085905905905901,0001,475
2008-09-045985985865862,0001,465
2008-09-035855985855982,0001,495
2008-09-026006006006002,0001,500
2008-09-016006005905902,0001,475
2008-08-295915995915992,0001,497.50
2008-08-285915915915913,0001,477.50
2008-08-255915915915911,0001,477.50
2008-08-226006006006001,0001,500
2008-08-215985985985981,0001,495
2008-08-205955955955951,0001,487.50
2008-08-195955955955953,0001,487.50
2008-08-185825955825952,0001,487.50
2008-08-156006006006004,0001,500
2008-08-145835835805836,0001,457.50
2008-08-135875875875871,0001,467.50
2008-08-115855885855883,0001,470
2008-08-085875875875871,0001,467.50
2008-08-055975975975972,0001,492.50
2008-08-046106106106102,0001,525
2008-08-016066066066061,0001,515
2008-07-316006005975973,0001,492.50
2008-07-285875875875872,0001,467.50
2008-07-246006005905903,0001,475
2008-07-236036036036031,0001,507.50
2008-07-185835935835932,0001,482.50
2008-07-175845935825934,0001,482.50
2008-07-155855855825822,0001,455
2008-07-145825825825821,0001,455
2008-07-115875875865864,0001,465
2008-07-105895895875873,0001,467.50
2008-07-075815925815923,0001,480
2008-07-045965965965961,0001,490
2008-07-026256256256253,0001,562.50
2008-07-016056056056051,0001,512.50
2008-06-306006106006103,0001,525
2008-06-276036036006002,0001,500
2008-06-266086096016093,0001,522.50
2008-06-255926085926088,0001,520
2008-06-246466526406405,0001,600
2008-06-236416416406403,0001,600
2008-06-206416456416452,0001,612.50
2008-06-196426426426421,0001,605
2008-06-186466466416414,0001,602.50
2008-06-176556556556551,0001,637.50
2008-06-166556556506553,0001,637.50
2008-06-126746746556554,0001,637.50
2008-06-116556556556553,0001,637.50
2008-06-106696696556552,0001,637.50
2008-06-096756756696693,0001,672.50
2008-06-066756756716712,0001,677.50
2008-06-056776776776774,0001,692.50
2008-06-046736736616706,0001,675
2008-06-036736736736733,0001,682.50
2008-06-026576676576672,0001,667.50
2008-05-306506506506502,0001,625
2008-05-296486496486493,0001,622.50
2008-05-276496496496491,0001,622.50
2008-05-266486496486492,0001,622.50
2008-05-236406406406401,0001,600
2008-05-226426426406402,0001,600
2008-05-216336336326322,0001,580
2008-05-206326326326321,0001,580
2008-05-166306306306301,0001,575
2008-05-156306306306301,0001,575
2008-05-136296296296291,0001,572.50
2008-05-126206206206204,0001,550
2008-05-096206206206201,0001,550
2008-05-086206206206202,0001,550
2008-05-076266336226333,0001,582.50
2008-05-026306306206203,0001,550
2008-04-306206206206202,0001,550
2008-04-286216216216213,0001,552.50
2008-04-256156206156203,0001,550
2008-04-246186186106103,0001,525
2008-04-236026106026102,0001,525
2008-04-226196196186184,0001,545
2008-04-186196196186182,0001,545
2008-04-176106126066064,0001,515
2008-04-156016056016052,0001,512.50
2008-04-146106106106102,0001,525
2008-04-116006006006001,0001,500
2008-04-106006006006001,0001,500
2008-04-096006006006001,0001,500
2008-04-076006006006002,0001,500
2008-04-045985985985982,0001,495
2008-04-035985985985981,0001,495
2008-04-025985985985981,0001,495
2008-04-015985985985981,0001,495
2008-03-315855855825822,0001,455
2008-03-285855855855851,0001,462.50
2008-03-265905905905901,0001,475
2008-03-255825905825903,0001,475
2008-03-245825825825822,0001,455
2008-03-215905905805814,0001,452.50
2008-03-175925925805854,0001,462.50
2008-03-145905955905953,0001,487.50
2008-03-135785955785952,0001,487.50
2008-03-125785785785781,0001,445
2008-03-105855855805804,0001,450
2008-03-075905955905952,0001,487.50
2008-03-065805805805801,0001,450
2008-03-055785785785781,0001,445
2008-03-036036036026022,0001,505
2008-02-295806005806002,0001,500
2008-02-285805805805801,0001,450
2008-02-255906005906002,0001,500
2008-02-226066066066061,0001,515
2008-02-206076085965964,0001,490
2008-02-155755755755751,0001,437.50
2008-02-145755755755751,0001,437.50
2008-02-125755755755751,0001,437.50
2008-02-085955955955951,0001,487.50
2008-02-075905905905901,0001,475
2008-02-055815905815854,0001,462.50
2008-02-045995995995992,0001,497.50
2008-02-015975975975971,0001,492.50
2008-01-315705705705701,0001,425
2008-01-285865905805905,0001,475
2008-01-255615865615866,0001,465
2008-01-245555615555613,0001,402.50
2008-01-235505555505558,0001,387.50
2008-01-225705705505507,0001,375
2008-01-215705705615615,0001,402.50
2008-01-185705705655656,0001,412.50
2008-01-175715855715754,0001,437.50
2008-01-166046045965965,0001,490
2008-01-156206356116119,0001,527.50
2008-01-116376376376371,0001,592.50
2008-01-096406466366467,0001,615
2008-01-076406476336477,0001,617.50
2008-01-046456506436437,0001,607.50

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