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
2009-12-304594594574574,0001,142.50
2009-12-294634644614645,0001,160
2009-12-284694694594637,0001,157.50
2009-12-254714734714738,0001,182.50
2009-12-244714744704706,0001,175
2009-12-224664724664707,0001,175
2009-12-214674684664677,0001,167.50
2009-12-184674674674672,0001,167.50
2009-12-174744744684696,0001,172.50
2009-12-164774774744747,0001,185
2009-12-154744744744742,0001,185
2009-12-144744774744743,0001,185
2009-12-114754754734747,0001,185
2009-12-104774774744746,0001,185
2009-12-094764764754753,0001,187.50
2009-12-074754754754751,0001,187.50
2009-12-044734774734773,0001,192.50
2009-12-034764764764765,0001,190
2009-12-024974974774775,0001,192.50
2009-12-014754824754822,0001,205
2009-11-304754754734733,0001,182.50
2009-11-274754754754751,0001,187.50
2009-11-264794794794791,0001,197.50
2009-11-244814814814811,0001,202.50
2009-11-164804804804801,0001,200
2009-11-134754754614616,0001,152.50
2009-11-124784784764762,0001,190
2009-11-114824824794793,0001,197.50
2009-11-104954954954951,0001,237.50
2009-11-064914914914911,0001,227.50
2009-11-054874914874916,0001,227.50
2009-11-044964964914913,0001,227.50
2009-10-304914914914911,0001,227.50
2009-10-284804814804813,0001,202.50
2009-10-274814814814811,0001,202.50
2009-10-264874874814813,0001,202.50
2009-10-234804804804801,0001,200
2009-10-224834834834831,0001,207.50
2009-10-214854854854851,0001,212.50
2009-10-204804804804801,0001,200
2009-10-194824824824821,0001,205
2009-10-154804804804801,0001,200
2009-10-144804804804801,0001,200
2009-10-134754804754803,0001,200
2009-10-094874874744758,0001,187.50
2009-10-074904904904901,0001,225
2009-10-064914914904902,0001,225
2009-10-054914914904902,0001,225
2009-10-025005004954955,0001,237.50
2009-09-294914914914911,0001,227.50
2009-09-284904954904952,0001,237.50
2009-09-254934934934931,0001,232.50
2009-09-184974984914984,0001,245
2009-09-174904904904901,0001,225
2009-09-164954954934934,0001,232.50
2009-09-154935004935004,0001,250
2009-09-145085085075073,0001,267.50
2009-09-104904954904952,0001,237.50
2009-09-094904914904912,0001,227.50
2009-09-084984984954953,0001,237.50
2009-09-074985004985004,0001,250
2009-09-034964964964962,0001,240
2009-09-025035034984985,0001,245
2009-09-015015124984987,0001,245
2009-08-274954954944942,0001,235
2009-08-264954954934933,0001,232.50
2009-08-255015014944943,0001,235
2009-08-245025025025021,0001,255
2009-08-205035035035031,0001,257.50
2009-08-145005045005043,0001,260
2009-08-134965024965024,0001,255
2009-08-104994994934933,0001,232.50
2009-08-075035035035032,0001,257.50
2009-08-065045045045042,0001,260
2009-08-045045055015014,0001,252.50
2009-08-035015015005005,0001,250
2009-07-315005015005013,0001,252.50
2009-07-275005005005001,0001,250
2009-07-245055055055051,0001,262.50
2009-07-235045045045041,0001,260
2009-07-225015015015011,0001,252.50
2009-07-215035035015033,0001,257.50
2009-07-145005005005001,0001,250
2009-07-135025025025022,0001,255
2009-07-105055055055051,0001,262.50
2009-07-095095105065064,0001,265
2009-07-075105125105103,0001,275
2009-07-065055065055064,0001,265
2009-07-035055055055052,0001,262.50
2009-07-025105105045044,0001,260
2009-07-015025055025055,0001,262.50
2009-06-295095095095092,0001,272.50
2009-06-265075085075074,0001,267.50
2009-06-255065095005079,0001,267.50
2009-06-2452152252152212,0001,305
2009-06-235245255245248,0001,310
2009-06-225265265235235,0001,307.50
2009-06-195265265265262,0001,315
2009-06-185165205155155,0001,287.50
2009-06-175175175175171,0001,292.50
2009-06-165245255175173,0001,292.50
2009-06-155115235115236,0001,307.50
2009-06-125185205185203,0001,300
2009-06-115205205165168,0001,290
2009-06-105175205165206,0001,300
2009-06-095145155145153,0001,287.50
2009-06-085155155155151,0001,287.50
2009-06-055165165155152,0001,287.50
2009-06-045105155105152,0001,287.50
2009-06-034965124965045,0001,260
2009-06-024985194985198,0001,297.50
2009-06-014934944934943,0001,235
2009-05-294924924874925,0001,230
2009-05-284864934864873,0001,217.50
2009-05-274934934854867,0001,215
2009-05-264864884814815,0001,202.50
2009-05-254834834784835,0001,207.50
2009-05-224704754704744,0001,185
2009-05-214804804754755,0001,187.50
2009-05-204794804794802,0001,200
2009-05-184774794754753,0001,187.50
2009-05-154674674674671,0001,167.50
2009-05-144714714704703,0001,175
2009-05-134714714704715,0001,177.50
2009-05-124724724714716,0001,177.50
2009-05-114724724724722,0001,180
2009-05-074864864784785,0001,195
2009-05-014784784784781,0001,195
2009-04-304614754614752,0001,187.50
2009-04-284704704654654,0001,162.50
2009-04-274744744684706,0001,175
2009-04-234754754754751,0001,187.50
2009-04-224854854854852,0001,212.50
2009-04-214804804754752,0001,187.50
2009-04-204784844784806,0001,200
2009-04-174804804804803,0001,200
2009-04-164794804794802,0001,200
2009-04-154804804734743,0001,185
2009-04-144894954894903,0001,225
2009-04-134854854704713,0001,177.50
2009-04-104774774704703,0001,175
2009-04-094704704634689,0001,170
2009-04-084714714714711,0001,177.50
2009-04-074764764764761,0001,190
2009-04-064804804754752,0001,187.50
2009-04-034744864744864,0001,215
2009-04-0248348948048911,0001,222.50
2009-04-014594594514512,0001,127.50
2009-03-314554554554552,0001,137.50
2009-03-304704704554555,0001,137.50
2009-03-274554654554653,0001,162.50
2009-03-264544554544554,0001,137.50
2009-03-254534634534633,0001,157.50
2009-03-244434434434433,0001,107.50
2009-03-2345545544244233,0001,105
2009-03-194404404404402,0001,100
2009-03-184414414404402,0001,100
2009-03-174414414414411,0001,102.50
2009-03-164404404404401,0001,100
2009-03-134404404354353,0001,087.50
2009-03-124354354354351,0001,087.50
2009-03-114414414324325,0001,080
2009-03-064414414414411,0001,102.50
2009-03-044544544544541,0001,135
2009-03-034604604494493,0001,122.50
2009-03-024504504504503,0001,125
2009-02-274444444444441,0001,110
2009-02-254504504504501,0001,125
2009-02-234524524504502,0001,125
2009-02-194354354354352,0001,087.50
2009-02-184474474474472,0001,117.50
2009-02-134404404404401,0001,100
2009-02-124554554554551,0001,137.50
2009-02-104454454454451,0001,112.50
2009-02-094544604414414,0001,102.50
2009-02-064454454454451,0001,112.50
2009-02-054414464414457,0001,112.50
2009-02-044414414414411,0001,102.50
2009-02-034544544544543,0001,135
2009-01-304524524364394,0001,097.50
2009-01-294504524474528,0001,130
2009-01-284514524514523,0001,130
2009-01-274504564504563,0001,140
2009-01-264554554534532,0001,132.50
2009-01-234634634634631,0001,157.50
2009-01-224624634624633,0001,157.50
2009-01-214614614604602,0001,150
2009-01-204684684644643,0001,160
2009-01-194704704704701,0001,175
2009-01-164704704704701,0001,175
2009-01-144804804704702,0001,175
2009-01-084664754664752,0001,187.50
2009-01-074804804714714,0001,177.50
2009-01-064814814754819,0001,202.50
2009-01-054814814814813,0001,202.50

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