2573 北海道コカ・コーラボトリング(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 459 | 459 | 457 | 457 | 4,000 | 1,142.50 |
| 2009-12-29 | 463 | 464 | 461 | 464 | 5,000 | 1,160 |
| 2009-12-28 | 469 | 469 | 459 | 463 | 7,000 | 1,157.50 |
| 2009-12-25 | 471 | 473 | 471 | 473 | 8,000 | 1,182.50 |
| 2009-12-24 | 471 | 474 | 470 | 470 | 6,000 | 1,175 |
| 2009-12-22 | 466 | 472 | 466 | 470 | 7,000 | 1,175 |
| 2009-12-21 | 467 | 468 | 466 | 467 | 7,000 | 1,167.50 |
| 2009-12-18 | 467 | 467 | 467 | 467 | 2,000 | 1,167.50 |
| 2009-12-17 | 474 | 474 | 468 | 469 | 6,000 | 1,172.50 |
| 2009-12-16 | 477 | 477 | 474 | 474 | 7,000 | 1,185 |
| 2009-12-15 | 474 | 474 | 474 | 474 | 2,000 | 1,185 |
| 2009-12-14 | 474 | 477 | 474 | 474 | 3,000 | 1,185 |
| 2009-12-11 | 475 | 475 | 473 | 474 | 7,000 | 1,185 |
| 2009-12-10 | 477 | 477 | 474 | 474 | 6,000 | 1,185 |
| 2009-12-09 | 476 | 476 | 475 | 475 | 3,000 | 1,187.50 |
| 2009-12-07 | 475 | 475 | 475 | 475 | 1,000 | 1,187.50 |
| 2009-12-04 | 473 | 477 | 473 | 477 | 3,000 | 1,192.50 |
| 2009-12-03 | 476 | 476 | 476 | 476 | 5,000 | 1,190 |
| 2009-12-02 | 497 | 497 | 477 | 477 | 5,000 | 1,192.50 |
| 2009-12-01 | 475 | 482 | 475 | 482 | 2,000 | 1,205 |
| 2009-11-30 | 475 | 475 | 473 | 473 | 3,000 | 1,182.50 |
| 2009-11-27 | 475 | 475 | 475 | 475 | 1,000 | 1,187.50 |
| 2009-11-26 | 479 | 479 | 479 | 479 | 1,000 | 1,197.50 |
| 2009-11-24 | 481 | 481 | 481 | 481 | 1,000 | 1,202.50 |
| 2009-11-16 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2009-11-13 | 475 | 475 | 461 | 461 | 6,000 | 1,152.50 |
| 2009-11-12 | 478 | 478 | 476 | 476 | 2,000 | 1,190 |
| 2009-11-11 | 482 | 482 | 479 | 479 | 3,000 | 1,197.50 |
| 2009-11-10 | 495 | 495 | 495 | 495 | 1,000 | 1,237.50 |
| 2009-11-06 | 491 | 491 | 491 | 491 | 1,000 | 1,227.50 |
| 2009-11-05 | 487 | 491 | 487 | 491 | 6,000 | 1,227.50 |
| 2009-11-04 | 496 | 496 | 491 | 491 | 3,000 | 1,227.50 |
| 2009-10-30 | 491 | 491 | 491 | 491 | 1,000 | 1,227.50 |
| 2009-10-28 | 480 | 481 | 480 | 481 | 3,000 | 1,202.50 |
| 2009-10-27 | 481 | 481 | 481 | 481 | 1,000 | 1,202.50 |
| 2009-10-26 | 487 | 487 | 481 | 481 | 3,000 | 1,202.50 |
| 2009-10-23 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2009-10-22 | 483 | 483 | 483 | 483 | 1,000 | 1,207.50 |
| 2009-10-21 | 485 | 485 | 485 | 485 | 1,000 | 1,212.50 |
| 2009-10-20 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2009-10-19 | 482 | 482 | 482 | 482 | 1,000 | 1,205 |
| 2009-10-15 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2009-10-14 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 2009-10-13 | 475 | 480 | 475 | 480 | 3,000 | 1,200 |
| 2009-10-09 | 487 | 487 | 474 | 475 | 8,000 | 1,187.50 |
| 2009-10-07 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 2009-10-06 | 491 | 491 | 490 | 490 | 2,000 | 1,225 |
| 2009-10-05 | 491 | 491 | 490 | 490 | 2,000 | 1,225 |
| 2009-10-02 | 500 | 500 | 495 | 495 | 5,000 | 1,237.50 |
| 2009-09-29 | 491 | 491 | 491 | 491 | 1,000 | 1,227.50 |
| 2009-09-28 | 490 | 495 | 490 | 495 | 2,000 | 1,237.50 |
| 2009-09-25 | 493 | 493 | 493 | 493 | 1,000 | 1,232.50 |
| 2009-09-18 | 497 | 498 | 491 | 498 | 4,000 | 1,245 |
| 2009-09-17 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 2009-09-16 | 495 | 495 | 493 | 493 | 4,000 | 1,232.50 |
| 2009-09-15 | 493 | 500 | 493 | 500 | 4,000 | 1,250 |
| 2009-09-14 | 508 | 508 | 507 | 507 | 3,000 | 1,267.50 |
| 2009-09-10 | 490 | 495 | 490 | 495 | 2,000 | 1,237.50 |
| 2009-09-09 | 490 | 491 | 490 | 491 | 2,000 | 1,227.50 |
| 2009-09-08 | 498 | 498 | 495 | 495 | 3,000 | 1,237.50 |
| 2009-09-07 | 498 | 500 | 498 | 500 | 4,000 | 1,250 |
| 2009-09-03 | 496 | 496 | 496 | 496 | 2,000 | 1,240 |
| 2009-09-02 | 503 | 503 | 498 | 498 | 5,000 | 1,245 |
| 2009-09-01 | 501 | 512 | 498 | 498 | 7,000 | 1,245 |
| 2009-08-27 | 495 | 495 | 494 | 494 | 2,000 | 1,235 |
| 2009-08-26 | 495 | 495 | 493 | 493 | 3,000 | 1,232.50 |
| 2009-08-25 | 501 | 501 | 494 | 494 | 3,000 | 1,235 |
| 2009-08-24 | 502 | 502 | 502 | 502 | 1,000 | 1,255 |
| 2009-08-20 | 503 | 503 | 503 | 503 | 1,000 | 1,257.50 |
| 2009-08-14 | 500 | 504 | 500 | 504 | 3,000 | 1,260 |
| 2009-08-13 | 496 | 502 | 496 | 502 | 4,000 | 1,255 |
| 2009-08-10 | 499 | 499 | 493 | 493 | 3,000 | 1,232.50 |
| 2009-08-07 | 503 | 503 | 503 | 503 | 2,000 | 1,257.50 |
| 2009-08-06 | 504 | 504 | 504 | 504 | 2,000 | 1,260 |
| 2009-08-04 | 504 | 505 | 501 | 501 | 4,000 | 1,252.50 |
| 2009-08-03 | 501 | 501 | 500 | 500 | 5,000 | 1,250 |
| 2009-07-31 | 500 | 501 | 500 | 501 | 3,000 | 1,252.50 |
| 2009-07-27 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2009-07-24 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2009-07-23 | 504 | 504 | 504 | 504 | 1,000 | 1,260 |
| 2009-07-22 | 501 | 501 | 501 | 501 | 1,000 | 1,252.50 |
| 2009-07-21 | 503 | 503 | 501 | 503 | 3,000 | 1,257.50 |
| 2009-07-14 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2009-07-13 | 502 | 502 | 502 | 502 | 2,000 | 1,255 |
| 2009-07-10 | 505 | 505 | 505 | 505 | 1,000 | 1,262.50 |
| 2009-07-09 | 509 | 510 | 506 | 506 | 4,000 | 1,265 |
| 2009-07-07 | 510 | 512 | 510 | 510 | 3,000 | 1,275 |
| 2009-07-06 | 505 | 506 | 505 | 506 | 4,000 | 1,265 |
| 2009-07-03 | 505 | 505 | 505 | 505 | 2,000 | 1,262.50 |
| 2009-07-02 | 510 | 510 | 504 | 504 | 4,000 | 1,260 |
| 2009-07-01 | 502 | 505 | 502 | 505 | 5,000 | 1,262.50 |
| 2009-06-29 | 509 | 509 | 509 | 509 | 2,000 | 1,272.50 |
| 2009-06-26 | 507 | 508 | 507 | 507 | 4,000 | 1,267.50 |
| 2009-06-25 | 506 | 509 | 500 | 507 | 9,000 | 1,267.50 |
| 2009-06-24 | 521 | 522 | 521 | 522 | 12,000 | 1,305 |
| 2009-06-23 | 524 | 525 | 524 | 524 | 8,000 | 1,310 |
| 2009-06-22 | 526 | 526 | 523 | 523 | 5,000 | 1,307.50 |
| 2009-06-19 | 526 | 526 | 526 | 526 | 2,000 | 1,315 |
| 2009-06-18 | 516 | 520 | 515 | 515 | 5,000 | 1,287.50 |
| 2009-06-17 | 517 | 517 | 517 | 517 | 1,000 | 1,292.50 |
| 2009-06-16 | 524 | 525 | 517 | 517 | 3,000 | 1,292.50 |
| 2009-06-15 | 511 | 523 | 511 | 523 | 6,000 | 1,307.50 |
| 2009-06-12 | 518 | 520 | 518 | 520 | 3,000 | 1,300 |
| 2009-06-11 | 520 | 520 | 516 | 516 | 8,000 | 1,290 |
| 2009-06-10 | 517 | 520 | 516 | 520 | 6,000 | 1,300 |
| 2009-06-09 | 514 | 515 | 514 | 515 | 3,000 | 1,287.50 |
| 2009-06-08 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2009-06-05 | 516 | 516 | 515 | 515 | 2,000 | 1,287.50 |
| 2009-06-04 | 510 | 515 | 510 | 515 | 2,000 | 1,287.50 |
| 2009-06-03 | 496 | 512 | 496 | 504 | 5,000 | 1,260 |
| 2009-06-02 | 498 | 519 | 498 | 519 | 8,000 | 1,297.50 |
| 2009-06-01 | 493 | 494 | 493 | 494 | 3,000 | 1,235 |
| 2009-05-29 | 492 | 492 | 487 | 492 | 5,000 | 1,230 |
| 2009-05-28 | 486 | 493 | 486 | 487 | 3,000 | 1,217.50 |
| 2009-05-27 | 493 | 493 | 485 | 486 | 7,000 | 1,215 |
| 2009-05-26 | 486 | 488 | 481 | 481 | 5,000 | 1,202.50 |
| 2009-05-25 | 483 | 483 | 478 | 483 | 5,000 | 1,207.50 |
| 2009-05-22 | 470 | 475 | 470 | 474 | 4,000 | 1,185 |
| 2009-05-21 | 480 | 480 | 475 | 475 | 5,000 | 1,187.50 |
| 2009-05-20 | 479 | 480 | 479 | 480 | 2,000 | 1,200 |
| 2009-05-18 | 477 | 479 | 475 | 475 | 3,000 | 1,187.50 |
| 2009-05-15 | 467 | 467 | 467 | 467 | 1,000 | 1,167.50 |
| 2009-05-14 | 471 | 471 | 470 | 470 | 3,000 | 1,175 |
| 2009-05-13 | 471 | 471 | 470 | 471 | 5,000 | 1,177.50 |
| 2009-05-12 | 472 | 472 | 471 | 471 | 6,000 | 1,177.50 |
| 2009-05-11 | 472 | 472 | 472 | 472 | 2,000 | 1,180 |
| 2009-05-07 | 486 | 486 | 478 | 478 | 5,000 | 1,195 |
| 2009-05-01 | 478 | 478 | 478 | 478 | 1,000 | 1,195 |
| 2009-04-30 | 461 | 475 | 461 | 475 | 2,000 | 1,187.50 |
| 2009-04-28 | 470 | 470 | 465 | 465 | 4,000 | 1,162.50 |
| 2009-04-27 | 474 | 474 | 468 | 470 | 6,000 | 1,175 |
| 2009-04-23 | 475 | 475 | 475 | 475 | 1,000 | 1,187.50 |
| 2009-04-22 | 485 | 485 | 485 | 485 | 2,000 | 1,212.50 |
| 2009-04-21 | 480 | 480 | 475 | 475 | 2,000 | 1,187.50 |
| 2009-04-20 | 478 | 484 | 478 | 480 | 6,000 | 1,200 |
| 2009-04-17 | 480 | 480 | 480 | 480 | 3,000 | 1,200 |
| 2009-04-16 | 479 | 480 | 479 | 480 | 2,000 | 1,200 |
| 2009-04-15 | 480 | 480 | 473 | 474 | 3,000 | 1,185 |
| 2009-04-14 | 489 | 495 | 489 | 490 | 3,000 | 1,225 |
| 2009-04-13 | 485 | 485 | 470 | 471 | 3,000 | 1,177.50 |
| 2009-04-10 | 477 | 477 | 470 | 470 | 3,000 | 1,175 |
| 2009-04-09 | 470 | 470 | 463 | 468 | 9,000 | 1,170 |
| 2009-04-08 | 471 | 471 | 471 | 471 | 1,000 | 1,177.50 |
| 2009-04-07 | 476 | 476 | 476 | 476 | 1,000 | 1,190 |
| 2009-04-06 | 480 | 480 | 475 | 475 | 2,000 | 1,187.50 |
| 2009-04-03 | 474 | 486 | 474 | 486 | 4,000 | 1,215 |
| 2009-04-02 | 483 | 489 | 480 | 489 | 11,000 | 1,222.50 |
| 2009-04-01 | 459 | 459 | 451 | 451 | 2,000 | 1,127.50 |
| 2009-03-31 | 455 | 455 | 455 | 455 | 2,000 | 1,137.50 |
| 2009-03-30 | 470 | 470 | 455 | 455 | 5,000 | 1,137.50 |
| 2009-03-27 | 455 | 465 | 455 | 465 | 3,000 | 1,162.50 |
| 2009-03-26 | 454 | 455 | 454 | 455 | 4,000 | 1,137.50 |
| 2009-03-25 | 453 | 463 | 453 | 463 | 3,000 | 1,157.50 |
| 2009-03-24 | 443 | 443 | 443 | 443 | 3,000 | 1,107.50 |
| 2009-03-23 | 455 | 455 | 442 | 442 | 33,000 | 1,105 |
| 2009-03-19 | 440 | 440 | 440 | 440 | 2,000 | 1,100 |
| 2009-03-18 | 441 | 441 | 440 | 440 | 2,000 | 1,100 |
| 2009-03-17 | 441 | 441 | 441 | 441 | 1,000 | 1,102.50 |
| 2009-03-16 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 2009-03-13 | 440 | 440 | 435 | 435 | 3,000 | 1,087.50 |
| 2009-03-12 | 435 | 435 | 435 | 435 | 1,000 | 1,087.50 |
| 2009-03-11 | 441 | 441 | 432 | 432 | 5,000 | 1,080 |
| 2009-03-06 | 441 | 441 | 441 | 441 | 1,000 | 1,102.50 |
| 2009-03-04 | 454 | 454 | 454 | 454 | 1,000 | 1,135 |
| 2009-03-03 | 460 | 460 | 449 | 449 | 3,000 | 1,122.50 |
| 2009-03-02 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 2009-02-27 | 444 | 444 | 444 | 444 | 1,000 | 1,110 |
| 2009-02-25 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 2009-02-23 | 452 | 452 | 450 | 450 | 2,000 | 1,125 |
| 2009-02-19 | 435 | 435 | 435 | 435 | 2,000 | 1,087.50 |
| 2009-02-18 | 447 | 447 | 447 | 447 | 2,000 | 1,117.50 |
| 2009-02-13 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 2009-02-12 | 455 | 455 | 455 | 455 | 1,000 | 1,137.50 |
| 2009-02-10 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 2009-02-09 | 454 | 460 | 441 | 441 | 4,000 | 1,102.50 |
| 2009-02-06 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 2009-02-05 | 441 | 446 | 441 | 445 | 7,000 | 1,112.50 |
| 2009-02-04 | 441 | 441 | 441 | 441 | 1,000 | 1,102.50 |
| 2009-02-03 | 454 | 454 | 454 | 454 | 3,000 | 1,135 |
| 2009-01-30 | 452 | 452 | 436 | 439 | 4,000 | 1,097.50 |
| 2009-01-29 | 450 | 452 | 447 | 452 | 8,000 | 1,130 |
| 2009-01-28 | 451 | 452 | 451 | 452 | 3,000 | 1,130 |
| 2009-01-27 | 450 | 456 | 450 | 456 | 3,000 | 1,140 |
| 2009-01-26 | 455 | 455 | 453 | 453 | 2,000 | 1,132.50 |
| 2009-01-23 | 463 | 463 | 463 | 463 | 1,000 | 1,157.50 |
| 2009-01-22 | 462 | 463 | 462 | 463 | 3,000 | 1,157.50 |
| 2009-01-21 | 461 | 461 | 460 | 460 | 2,000 | 1,150 |
| 2009-01-20 | 468 | 468 | 464 | 464 | 3,000 | 1,160 |
| 2009-01-19 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2009-01-16 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2009-01-14 | 480 | 480 | 470 | 470 | 2,000 | 1,175 |
| 2009-01-08 | 466 | 475 | 466 | 475 | 2,000 | 1,187.50 |
| 2009-01-07 | 480 | 480 | 471 | 471 | 4,000 | 1,177.50 |
| 2009-01-06 | 481 | 481 | 475 | 481 | 9,000 | 1,202.50 |
| 2009-01-05 | 481 | 481 | 481 | 481 | 3,000 | 1,202.50 |
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
