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