2573 北海道コカ・コーラボトリング(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 410 | 410 | 405 | 408 | 4,000 | 1,020 |
| 2010-12-29 | 404 | 407 | 404 | 405 | 7,000 | 1,012.50 |
| 2010-12-28 | 401 | 404 | 399 | 403 | 21,000 | 1,007.50 |
| 2010-12-27 | 416 | 417 | 416 | 417 | 28,000 | 1,042.50 |
| 2010-12-24 | 417 | 417 | 415 | 416 | 26,000 | 1,040 |
| 2010-12-22 | 417 | 418 | 416 | 416 | 23,000 | 1,040 |
| 2010-12-21 | 420 | 420 | 417 | 418 | 23,000 | 1,045 |
| 2010-12-20 | 420 | 420 | 418 | 420 | 14,000 | 1,050 |
| 2010-12-17 | 420 | 421 | 418 | 420 | 10,000 | 1,050 |
| 2010-12-16 | 421 | 421 | 419 | 420 | 4,000 | 1,050 |
| 2010-12-15 | 422 | 422 | 420 | 422 | 8,000 | 1,055 |
| 2010-12-14 | 417 | 419 | 416 | 419 | 10,000 | 1,047.50 |
| 2010-12-13 | 416 | 416 | 413 | 415 | 13,000 | 1,037.50 |
| 2010-12-10 | 418 | 418 | 411 | 415 | 11,000 | 1,037.50 |
| 2010-12-09 | 415 | 415 | 411 | 412 | 12,000 | 1,030 |
| 2010-12-08 | 411 | 415 | 411 | 415 | 8,000 | 1,037.50 |
| 2010-12-07 | 405 | 411 | 405 | 411 | 13,000 | 1,027.50 |
| 2010-12-06 | 402 | 404 | 402 | 403 | 17,000 | 1,007.50 |
| 2010-12-03 | 400 | 402 | 400 | 402 | 11,000 | 1,005 |
| 2010-12-02 | 402 | 402 | 400 | 400 | 23,000 | 1,000 |
| 2010-12-01 | 400 | 400 | 400 | 400 | 6,000 | 1,000 |
| 2010-11-30 | 400 | 400 | 400 | 400 | 16,000 | 1,000 |
| 2010-11-29 | 400 | 400 | 400 | 400 | 12,000 | 1,000 |
| 2010-11-26 | 400 | 400 | 399 | 399 | 17,000 | 997.50 |
| 2010-11-25 | 400 | 400 | 399 | 400 | 15,000 | 1,000 |
| 2010-11-24 | 400 | 400 | 399 | 399 | 8,000 | 997.50 |
| 2010-11-22 | 400 | 401 | 400 | 400 | 26,000 | 1,000 |
| 2010-11-19 | 401 | 401 | 400 | 400 | 22,000 | 1,000 |
| 2010-11-18 | 400 | 401 | 400 | 401 | 6,000 | 1,002.50 |
| 2010-11-17 | 399 | 399 | 399 | 399 | 1,000 | 997.50 |
| 2010-11-16 | 400 | 400 | 399 | 400 | 12,000 | 1,000 |
| 2010-11-15 | 401 | 401 | 400 | 401 | 11,000 | 1,002.50 |
| 2010-11-12 | 400 | 405 | 400 | 402 | 6,000 | 1,005 |
| 2010-11-11 | 401 | 401 | 400 | 400 | 9,000 | 1,000 |
| 2010-11-10 | 401 | 403 | 400 | 403 | 11,000 | 1,007.50 |
| 2010-11-09 | 400 | 400 | 400 | 400 | 4,000 | 1,000 |
| 2010-11-08 | 400 | 400 | 400 | 400 | 3,000 | 1,000 |
| 2010-11-05 | 396 | 396 | 396 | 396 | 1,000 | 990 |
| 2010-11-04 | 396 | 396 | 396 | 396 | 2,000 | 990 |
| 2010-11-02 | 399 | 399 | 397 | 397 | 7,000 | 992.50 |
| 2010-11-01 | 400 | 400 | 397 | 397 | 3,000 | 992.50 |
| 2010-10-29 | 397 | 400 | 397 | 400 | 4,000 | 1,000 |
| 2010-10-28 | 399 | 399 | 399 | 399 | 2,000 | 997.50 |
| 2010-10-27 | 395 | 399 | 395 | 399 | 3,000 | 997.50 |
| 2010-10-26 | 400 | 400 | 396 | 396 | 4,000 | 990 |
| 2010-10-25 | 401 | 403 | 400 | 400 | 7,000 | 1,000 |
| 2010-10-22 | 403 | 403 | 403 | 403 | 2,000 | 1,007.50 |
| 2010-10-21 | 410 | 410 | 410 | 410 | 3,000 | 1,025 |
| 2010-10-20 | 411 | 411 | 411 | 411 | 2,000 | 1,027.50 |
| 2010-10-19 | 413 | 413 | 411 | 411 | 6,000 | 1,027.50 |
| 2010-10-18 | 414 | 415 | 414 | 414 | 6,000 | 1,035 |
| 2010-10-15 | 417 | 417 | 414 | 415 | 13,000 | 1,037.50 |
| 2010-10-14 | 417 | 417 | 417 | 417 | 2,000 | 1,042.50 |
| 2010-10-13 | 417 | 419 | 417 | 419 | 5,000 | 1,047.50 |
| 2010-10-12 | 419 | 419 | 417 | 417 | 3,000 | 1,042.50 |
| 2010-10-07 | 418 | 418 | 416 | 416 | 2,000 | 1,040 |
| 2010-10-06 | 418 | 418 | 416 | 416 | 3,000 | 1,040 |
| 2010-10-05 | 416 | 416 | 416 | 416 | 3,000 | 1,040 |
| 2010-10-04 | 418 | 418 | 418 | 418 | 3,000 | 1,045 |
| 2010-10-01 | 419 | 419 | 415 | 417 | 12,000 | 1,042.50 |
| 2010-09-29 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2010-09-28 | 420 | 420 | 416 | 416 | 4,000 | 1,040 |
| 2010-09-27 | 416 | 420 | 416 | 420 | 3,000 | 1,050 |
| 2010-09-24 | 416 | 419 | 416 | 416 | 4,000 | 1,040 |
| 2010-09-22 | 418 | 420 | 416 | 416 | 5,000 | 1,040 |
| 2010-09-21 | 417 | 420 | 417 | 420 | 3,000 | 1,050 |
| 2010-09-17 | 422 | 422 | 422 | 422 | 3,000 | 1,055 |
| 2010-09-16 | 416 | 416 | 415 | 415 | 7,000 | 1,037.50 |
| 2010-09-15 | 416 | 420 | 415 | 415 | 6,000 | 1,037.50 |
| 2010-09-14 | 416 | 416 | 416 | 416 | 4,000 | 1,040 |
| 2010-09-13 | 416 | 417 | 416 | 417 | 3,000 | 1,042.50 |
| 2010-09-09 | 423 | 423 | 418 | 418 | 2,000 | 1,045 |
| 2010-09-08 | 423 | 423 | 423 | 423 | 1,000 | 1,057.50 |
| 2010-09-03 | 419 | 419 | 415 | 415 | 10,000 | 1,037.50 |
| 2010-09-02 | 425 | 425 | 425 | 425 | 3,000 | 1,062.50 |
| 2010-09-01 | 423 | 425 | 423 | 425 | 2,000 | 1,062.50 |
| 2010-08-31 | 420 | 420 | 420 | 420 | 3,000 | 1,050 |
| 2010-08-27 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2010-08-26 | 422 | 422 | 422 | 422 | 1,000 | 1,055 |
| 2010-08-25 | 422 | 422 | 422 | 422 | 1,000 | 1,055 |
| 2010-08-24 | 420 | 423 | 415 | 415 | 5,000 | 1,037.50 |
| 2010-08-23 | 418 | 420 | 418 | 420 | 4,000 | 1,050 |
| 2010-08-20 | 418 | 418 | 417 | 417 | 5,000 | 1,042.50 |
| 2010-08-19 | 420 | 420 | 420 | 420 | 7,000 | 1,050 |
| 2010-08-18 | 419 | 419 | 418 | 418 | 3,000 | 1,045 |
| 2010-08-17 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2010-08-13 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2010-08-12 | 420 | 420 | 420 | 420 | 2,000 | 1,050 |
| 2010-08-11 | 422 | 422 | 421 | 421 | 4,000 | 1,052.50 |
| 2010-08-10 | 422 | 422 | 422 | 422 | 1,000 | 1,055 |
| 2010-08-09 | 422 | 422 | 422 | 422 | 3,000 | 1,055 |
| 2010-08-06 | 424 | 424 | 424 | 424 | 1,000 | 1,060 |
| 2010-08-04 | 424 | 424 | 420 | 420 | 3,000 | 1,050 |
| 2010-08-03 | 423 | 423 | 421 | 421 | 7,000 | 1,052.50 |
| 2010-08-02 | 420 | 421 | 420 | 421 | 4,000 | 1,052.50 |
| 2010-07-30 | 424 | 424 | 420 | 420 | 2,000 | 1,050 |
| 2010-07-29 | 420 | 420 | 420 | 420 | 7,000 | 1,050 |
| 2010-07-28 | 420 | 420 | 420 | 420 | 6,000 | 1,050 |
| 2010-07-27 | 420 | 420 | 420 | 420 | 3,000 | 1,050 |
| 2010-07-26 | 421 | 421 | 421 | 421 | 5,000 | 1,052.50 |
| 2010-07-23 | 423 | 423 | 421 | 421 | 6,000 | 1,052.50 |
| 2010-07-22 | 423 | 429 | 422 | 429 | 4,000 | 1,072.50 |
| 2010-07-21 | 423 | 427 | 423 | 424 | 4,000 | 1,060 |
| 2010-07-20 | 426 | 426 | 424 | 425 | 3,000 | 1,062.50 |
| 2010-07-15 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2010-07-14 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2010-07-13 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2010-07-12 | 430 | 435 | 430 | 435 | 2,000 | 1,087.50 |
| 2010-07-08 | 435 | 435 | 435 | 435 | 1,000 | 1,087.50 |
| 2010-07-07 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2010-07-06 | 425 | 425 | 425 | 425 | 3,000 | 1,062.50 |
| 2010-07-05 | 424 | 425 | 423 | 425 | 4,000 | 1,062.50 |
| 2010-07-02 | 427 | 427 | 423 | 423 | 4,000 | 1,057.50 |
| 2010-07-01 | 426 | 427 | 426 | 426 | 5,000 | 1,065 |
| 2010-06-30 | 427 | 427 | 425 | 426 | 6,000 | 1,065 |
| 2010-06-29 | 435 | 435 | 432 | 432 | 11,000 | 1,080 |
| 2010-06-28 | 433 | 436 | 432 | 436 | 15,000 | 1,090 |
| 2010-06-25 | 456 | 460 | 455 | 455 | 10,000 | 1,137.50 |
| 2010-06-24 | 457 | 460 | 456 | 456 | 16,000 | 1,140 |
| 2010-06-23 | 459 | 460 | 459 | 460 | 6,000 | 1,150 |
| 2010-06-22 | 459 | 459 | 459 | 459 | 4,000 | 1,147.50 |
| 2010-06-21 | 456 | 458 | 456 | 456 | 6,000 | 1,140 |
| 2010-06-18 | 457 | 458 | 456 | 456 | 3,000 | 1,140 |
| 2010-06-17 | 457 | 458 | 457 | 458 | 7,000 | 1,145 |
| 2010-06-16 | 455 | 456 | 455 | 456 | 4,000 | 1,140 |
| 2010-06-15 | 459 | 459 | 453 | 453 | 6,000 | 1,132.50 |
| 2010-06-14 | 459 | 459 | 459 | 459 | 1,000 | 1,147.50 |
| 2010-06-11 | 455 | 455 | 455 | 455 | 3,000 | 1,137.50 |
| 2010-06-10 | 455 | 455 | 451 | 451 | 4,000 | 1,127.50 |
| 2010-06-09 | 455 | 455 | 455 | 455 | 2,000 | 1,137.50 |
| 2010-06-08 | 460 | 460 | 455 | 455 | 2,000 | 1,137.50 |
| 2010-06-07 | 459 | 459 | 454 | 454 | 3,000 | 1,135 |
| 2010-06-04 | 453 | 459 | 453 | 459 | 2,000 | 1,147.50 |
| 2010-06-03 | 451 | 456 | 451 | 456 | 5,000 | 1,140 |
| 2010-06-02 | 459 | 459 | 452 | 453 | 4,000 | 1,132.50 |
| 2010-06-01 | 453 | 456 | 447 | 456 | 6,000 | 1,140 |
| 2010-05-28 | 447 | 452 | 447 | 447 | 3,000 | 1,117.50 |
| 2010-05-27 | 453 | 453 | 446 | 447 | 4,000 | 1,117.50 |
| 2010-05-26 | 452 | 452 | 449 | 449 | 5,000 | 1,122.50 |
| 2010-05-25 | 454 | 454 | 452 | 452 | 4,000 | 1,130 |
| 2010-05-24 | 453 | 453 | 453 | 453 | 1,000 | 1,132.50 |
| 2010-05-21 | 450 | 456 | 450 | 450 | 7,000 | 1,125 |
| 2010-05-20 | 451 | 464 | 451 | 457 | 5,000 | 1,142.50 |
| 2010-05-19 | 453 | 453 | 451 | 451 | 5,000 | 1,127.50 |
| 2010-05-18 | 462 | 462 | 453 | 453 | 4,000 | 1,132.50 |
| 2010-05-17 | 458 | 458 | 457 | 457 | 2,000 | 1,142.50 |
| 2010-05-14 | 461 | 461 | 458 | 458 | 2,000 | 1,145 |
| 2010-05-12 | 453 | 458 | 453 | 458 | 4,000 | 1,145 |
| 2010-05-11 | 452 | 452 | 452 | 452 | 3,000 | 1,130 |
| 2010-05-10 | 452 | 452 | 452 | 452 | 3,000 | 1,130 |
| 2010-05-07 | 465 | 465 | 452 | 452 | 8,000 | 1,130 |
| 2010-05-06 | 474 | 474 | 465 | 465 | 4,000 | 1,162.50 |
| 2010-04-30 | 468 | 470 | 468 | 469 | 4,000 | 1,172.50 |
| 2010-04-28 | 464 | 465 | 464 | 465 | 4,000 | 1,162.50 |
| 2010-04-27 | 466 | 466 | 466 | 466 | 1,000 | 1,165 |
| 2010-04-26 | 458 | 460 | 458 | 460 | 4,000 | 1,150 |
| 2010-04-23 | 461 | 461 | 461 | 461 | 2,000 | 1,152.50 |
| 2010-04-22 | 461 | 461 | 461 | 461 | 1,000 | 1,152.50 |
| 2010-04-21 | 461 | 461 | 461 | 461 | 1,000 | 1,152.50 |
| 2010-04-20 | 458 | 468 | 458 | 461 | 3,000 | 1,152.50 |
| 2010-04-19 | 458 | 458 | 458 | 458 | 2,000 | 1,145 |
| 2010-04-16 | 464 | 464 | 464 | 464 | 4,000 | 1,160 |
| 2010-04-15 | 468 | 468 | 465 | 468 | 3,000 | 1,170 |
| 2010-04-14 | 464 | 464 | 464 | 464 | 2,000 | 1,160 |
| 2010-04-13 | 467 | 467 | 467 | 467 | 1,000 | 1,167.50 |
| 2010-04-12 | 465 | 465 | 463 | 465 | 3,000 | 1,162.50 |
| 2010-04-09 | 464 | 465 | 464 | 465 | 6,000 | 1,162.50 |
| 2010-04-08 | 458 | 459 | 458 | 459 | 3,000 | 1,147.50 |
| 2010-04-07 | 460 | 463 | 459 | 459 | 11,000 | 1,147.50 |
| 2010-04-05 | 462 | 463 | 460 | 460 | 8,000 | 1,150 |
| 2010-04-02 | 463 | 463 | 463 | 463 | 2,000 | 1,157.50 |
| 2010-04-01 | 462 | 462 | 459 | 459 | 8,000 | 1,147.50 |
| 2010-03-31 | 450 | 450 | 450 | 450 | 8,000 | 1,125 |
| 2010-03-30 | 448 | 448 | 444 | 448 | 14,000 | 1,120 |
| 2010-03-29 | 448 | 448 | 442 | 443 | 10,000 | 1,107.50 |
| 2010-03-26 | 441 | 441 | 438 | 440 | 4,000 | 1,100 |
| 2010-03-25 | 437 | 440 | 437 | 437 | 6,000 | 1,092.50 |
| 2010-03-24 | 435 | 443 | 435 | 436 | 5,000 | 1,090 |
| 2010-03-19 | 432 | 433 | 432 | 433 | 5,000 | 1,082.50 |
| 2010-03-18 | 431 | 432 | 430 | 432 | 8,000 | 1,080 |
| 2010-03-17 | 431 | 432 | 430 | 432 | 15,000 | 1,080 |
| 2010-03-16 | 431 | 431 | 431 | 431 | 7,000 | 1,077.50 |
| 2010-03-15 | 431 | 431 | 431 | 431 | 1,000 | 1,077.50 |
| 2010-03-12 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 2010-03-11 | 431 | 431 | 431 | 431 | 1,000 | 1,077.50 |
| 2010-03-09 | 429 | 435 | 429 | 435 | 2,000 | 1,087.50 |
| 2010-03-08 | 429 | 436 | 429 | 429 | 4,000 | 1,072.50 |
| 2010-03-05 | 430 | 431 | 430 | 431 | 2,000 | 1,077.50 |
| 2010-03-04 | 431 | 431 | 431 | 431 | 2,000 | 1,077.50 |
| 2010-03-03 | 431 | 431 | 431 | 431 | 3,000 | 1,077.50 |
| 2010-03-02 | 440 | 440 | 432 | 432 | 3,000 | 1,080 |
| 2010-03-01 | 439 | 439 | 439 | 439 | 1,000 | 1,097.50 |
| 2010-02-26 | 433 | 433 | 431 | 431 | 5,000 | 1,077.50 |
| 2010-02-25 | 437 | 437 | 437 | 437 | 1,000 | 1,092.50 |
| 2010-02-22 | 439 | 439 | 432 | 432 | 2,000 | 1,080 |
| 2010-02-18 | 431 | 431 | 431 | 431 | 1,000 | 1,077.50 |
| 2010-02-17 | 432 | 432 | 431 | 431 | 3,000 | 1,077.50 |
| 2010-02-16 | 432 | 432 | 432 | 432 | 1,000 | 1,080 |
| 2010-02-12 | 435 | 435 | 435 | 435 | 2,000 | 1,087.50 |
| 2010-02-10 | 435 | 435 | 434 | 435 | 5,000 | 1,087.50 |
| 2010-02-09 | 435 | 435 | 435 | 435 | 1,000 | 1,087.50 |
| 2010-02-08 | 444 | 444 | 437 | 438 | 5,000 | 1,095 |
| 2010-02-05 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 2010-02-04 | 449 | 449 | 449 | 449 | 1,000 | 1,122.50 |
| 2010-02-03 | 446 | 446 | 442 | 442 | 4,000 | 1,105 |
| 2010-02-02 | 454 | 454 | 454 | 454 | 2,000 | 1,135 |
| 2010-02-01 | 453 | 453 | 447 | 449 | 7,000 | 1,122.50 |
| 2010-01-29 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 2010-01-28 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 2010-01-27 | 451 | 451 | 451 | 451 | 1,000 | 1,127.50 |
| 2010-01-26 | 451 | 453 | 450 | 453 | 5,000 | 1,132.50 |
| 2010-01-25 | 451 | 451 | 451 | 451 | 2,000 | 1,127.50 |
| 2010-01-22 | 452 | 452 | 452 | 452 | 1,000 | 1,130 |
| 2010-01-21 | 459 | 459 | 451 | 451 | 2,000 | 1,127.50 |
| 2010-01-20 | 454 | 454 | 451 | 451 | 3,000 | 1,127.50 |
| 2010-01-19 | 454 | 454 | 454 | 454 | 1,000 | 1,135 |
| 2010-01-18 | 454 | 454 | 454 | 454 | 1,000 | 1,135 |
| 2010-01-14 | 455 | 455 | 455 | 455 | 1,000 | 1,137.50 |
| 2010-01-12 | 450 | 450 | 450 | 450 | 3,000 | 1,125 |
| 2010-01-08 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 2010-01-07 | 454 | 454 | 451 | 451 | 3,000 | 1,127.50 |
| 2010-01-06 | 455 | 455 | 451 | 451 | 3,000 | 1,127.50 |
| 2010-01-05 | 464 | 464 | 455 | 455 | 7,000 | 1,137.50 |
| 2010-01-04 | 457 | 457 | 451 | 451 | 7,000 | 1,127.50 |
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
