2573 北海道コカ・コーラボトリング(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	382	382	379	379	12,000	947.50
2011-12-29	380	380	380	380	7,000	950
2011-12-28	381	383	376	383	37,000	957.50
2011-12-27	392	392	391	392	26,000	980
2011-12-26	392	392	391	392	14,000	980
2011-12-22	389	391	388	391	14,000	977.50
2011-12-21	387	389	387	388	6,000	970
2011-12-20	387	389	387	388	6,000	970
2011-12-19	388	389	387	389	10,000	972.50
2011-12-16	387	389	387	388	5,000	970
2011-12-15	386	388	386	387	3,000	967.50
2011-12-14	386	388	386	386	6,000	965
2011-12-13	388	388	386	386	11,000	965
2011-12-12	388	390	388	388	9,000	970
2011-12-09	387	388	387	388	6,000	970
2011-12-08	387	388	386	388	6,000	970
2011-12-07	387	388	387	387	10,000	967.50
2011-12-06	386	386	386	386	1,000	965
2011-12-05	385	386	385	386	6,000	965
2011-12-02	384	385	384	385	6,000	962.50
2011-12-01	380	382	380	382	4,000	955
2011-11-30	379	379	378	378	8,000	945
2011-11-29	378	378	377	377	3,000	942.50
2011-11-28	375	377	375	377	13,000	942.50
2011-11-25	376	377	375	377	5,000	942.50
2011-11-24	374	377	374	376	10,000	940
2011-11-22	375	376	374	374	12,000	935
2011-11-21	379	379	375	375	8,000	937.50
2011-11-18	377	377	376	376	10,000	940
2011-11-17	378	378	377	377	3,000	942.50
2011-11-16	381	384	379	379	14,000	947.50
2011-11-15	385	385	382	382	6,000	955
2011-11-14	387	387	385	385	9,000	962.50
2011-11-11	389	389	385	385	3,000	962.50
2011-11-10	391	391	386	389	5,000	972.50
2011-11-09	386	387	384	387	9,000	967.50
2011-11-08	391	391	387	391	9,000	977.50
2011-11-07	389	393	389	393	2,000	982.50
2011-11-04	392	392	392	392	3,000	980
2011-11-02	392	393	387	392	11,000	980
2011-11-01	391	392	391	392	7,000	980
2011-10-31	391	391	387	389	6,000	972.50
2011-10-28	388	388	388	388	6,000	970
2011-10-27	388	388	388	388	3,000	970
2011-10-26	388	388	388	388	9,000	970
2011-10-25	390	390	387	388	6,000	970
2011-10-24	392	392	390	390	2,000	975
2011-10-21	390	390	390	390	1,000	975
2011-10-20	390	390	390	390	5,000	975
2011-10-19	390	390	390	390	1,000	975
2011-10-18	386	386	386	386	2,000	965
2011-10-14	388	388	388	388	1,000	970
2011-10-13	386	390	386	390	9,000	975
2011-10-12	389	389	389	389	1,000	972.50
2011-10-11	389	390	385	390	7,000	975
2011-10-07	388	388	388	388	1,000	970
2011-10-06	389	389	389	389	2,000	972.50
2011-10-05	389	389	385	389	8,000	972.50
2011-10-04	391	391	380	389	19,000	972.50
2011-10-03	380	385	380	385	6,000	962.50
2011-09-30	381	382	381	382	3,000	955
2011-09-29	378	382	378	382	3,000	955
2011-09-28	380	381	380	381	5,000	952.50
2011-09-27	375	376	375	376	2,000	940
2011-09-26	376	376	371	375	8,000	937.50
2011-09-22	376	379	376	379	14,000	947.50
2011-09-21	378	380	378	379	4,000	947.50
2011-09-20	377	378	377	378	4,000	945
2011-09-16	379	383	379	383	4,000	957.50
2011-09-15	377	377	377	377	1,000	942.50
2011-09-14	379	380	378	378	5,000	945
2011-09-13	385	385	378	378	2,000	945
2011-09-12	378	379	378	379	4,000	947.50
2011-09-09	378	378	378	378	1,000	945
2011-09-08	378	378	378	378	2,000	945
2011-09-07	377	377	377	377	3,000	942.50
2011-09-06	380	382	380	380	3,000	950
2011-09-05	381	383	381	382	5,000	955
2011-09-02	381	381	381	381	2,000	952.50
2011-09-01	380	381	380	381	4,000	952.50
2011-08-31	376	380	376	380	3,000	950
2011-08-30	379	381	379	381	4,000	952.50
2011-08-29	377	379	377	379	3,000	947.50
2011-08-26	374	374	374	374	4,000	935
2011-08-25	376	376	373	373	2,000	932.50
2011-08-24	378	378	370	372	5,000	930
2011-08-23	379	379	376	376	4,000	940
2011-08-19	377	377	375	376	3,000	940
2011-08-18	376	381	376	377	5,000	942.50
2011-08-17	377	377	375	375	5,000	937.50
2011-08-16	380	380	376	376	6,000	940
2011-08-15	380	380	379	379	2,000	947.50
2011-08-12	385	385	378	378	5,000	945
2011-08-11	379	383	377	381	10,000	952.50
2011-08-10	375	384	375	384	11,000	960
2011-08-09	379	379	368	375	17,000	937.50
2011-08-08	383	383	381	381	13,000	952.50
2011-08-05	387	387	383	386	10,000	965
2011-08-04	390	390	388	388	6,000	970
2011-08-03	390	390	388	390	16,000	975
2011-08-02	391	391	390	391	11,000	977.50
2011-08-01	390	390	389	389	8,000	972.50
2011-07-29	391	391	390	390	7,000	975
2011-07-28	391	392	390	390	7,000	975
2011-07-27	390	392	390	391	6,000	977.50
2011-07-26	391	393	390	392	10,000	980
2011-07-25	392	392	391	392	10,000	980
2011-07-22	391	392	390	392	9,000	980
2011-07-21	390	391	389	389	8,000	972.50
2011-07-20	390	390	389	389	5,000	972.50
2011-07-19	391	392	389	392	10,000	980
2011-07-15	390	390	389	389	4,000	972.50
2011-07-14	391	391	390	390	5,000	975
2011-07-13	391	392	390	390	5,000	975
2011-07-12	390	391	390	390	11,000	975
2011-07-11	391	392	391	392	3,000	980
2011-07-08	392	392	391	392	4,000	980
2011-07-07	391	392	391	392	9,000	980
2011-07-06	394	394	391	391	9,000	977.50
2011-07-05	392	393	392	393	2,000	982.50
2011-07-04	394	395	391	392	14,000	980
2011-07-01	393	393	390	393	12,000	982.50
2011-06-30	391	391	389	390	15,000	975
2011-06-29	387	388	387	388	9,000	970
2011-06-28	382	390	382	387	33,000	967.50
2011-06-27	400	401	400	401	35,000	1,002.50
2011-06-24	398	400	397	400	35,000	1,000
2011-06-23	399	399	398	398	10,000	995
2011-06-22	397	399	397	398	40,000	995
2011-06-21	398	399	397	397	12,000	992.50
2011-06-20	399	399	398	399	8,000	997.50
2011-06-17	397	399	397	398	8,000	995
2011-06-16	399	399	398	398	11,000	995
2011-06-15	397	399	396	399	9,000	997.50
2011-06-14	396	397	395	397	5,000	992.50
2011-06-13	398	399	396	398	12,000	995
2011-06-10	400	400	398	398	5,000	995
2011-06-09	399	399	397	398	5,000	995
2011-06-08	399	399	398	399	9,000	997.50
2011-06-07	397	399	396	399	8,000	997.50
2011-06-06	398	399	397	397	8,000	992.50
2011-06-03	397	399	397	398	8,000	995
2011-06-02	399	399	396	397	12,000	992.50
2011-06-01	397	398	396	398	9,000	995
2011-05-31	395	397	395	397	8,000	992.50
2011-05-30	395	397	395	396	12,000	990
2011-05-27	394	395	393	395	9,000	987.50
2011-05-26	392	393	391	393	8,000	982.50
2011-05-25	392	392	392	392	3,000	980
2011-05-24	391	392	390	391	8,000	977.50
2011-05-23	391	392	390	392	8,000	980
2011-05-20	393	393	393	393	4,000	982.50
2011-05-19	392	393	392	393	8,000	982.50
2011-05-18	389	392	389	392	14,000	980
2011-05-17	390	390	388	388	12,000	970
2011-05-16	390	390	388	388	20,000	970
2011-05-13	391	391	388	389	20,000	972.50
2011-05-12	390	392	390	390	28,000	975
2011-05-11	392	392	389	389	82,000	972.50
2011-05-10	393	393	392	393	36,000	982.50
2011-05-09	395	395	394	395	13,000	987.50
2011-05-06	395	395	394	395	30,000	987.50
2011-05-02	395	395	394	395	23,000	987.50
2011-04-28	395	396	394	395	47,000	987.50
2011-04-27	395	395	394	395	8,000	987.50
2011-04-26	395	395	393	395	15,000	987.50
2011-04-25	390	394	390	394	16,000	985
2011-04-22	391	392	390	390	8,000	975
2011-04-21	392	394	392	394	8,000	985
2011-04-20	390	392	389	392	14,000	980
2011-04-19	390	390	390	390	5,000	975
2011-04-18	392	392	387	391	34,000	977.50
2011-04-15	396	396	391	391	6,000	977.50
2011-04-14	395	395	390	391	68,000	977.50
2011-04-13	395	398	394	395	40,000	987.50
2011-04-12	401	401	393	399	54,000	997.50
2011-04-11	400	401	399	400	33,000	1,000
2011-04-08	403	403	399	400	69,000	1,000
2011-04-07	406	406	403	403	25,000	1,007.50
2011-04-06	407	408	406	406	13,000	1,015
2011-04-05	406	407	405	407	9,000	1,017.50
2011-04-04	408	408	405	406	20,000	1,015
2011-04-01	412	412	408	408	18,000	1,020
2011-03-31	408	412	407	412	20,000	1,030
2011-03-30	411	411	408	410	37,000	1,025
2011-03-29	405	410	400	410	42,000	1,025
2011-03-28	414	414	405	408	43,000	1,020
2011-03-25	450	455	409	410	136,000	1,025
2011-03-24	486	486	430	441	179,000	1,102.50
2011-03-23	395	408	395	407	17,000	1,017.50
2011-03-22	390	396	385	391	15,000	977.50
2011-03-18	371	376	371	376	12,000	940
2011-03-17	369	378	361	378	8,000	945
2011-03-16	353	380	353	380	19,000	950
2011-03-15	382	388	357	358	35,000	895
2011-03-14	381	399	380	395	28,000	987.50
2011-03-11	406	408	406	408	6,000	1,020
2011-03-10	408	408	406	408	7,000	1,020
2011-03-09	408	408	408	408	3,000	1,020
2011-03-08	409	409	407	407	3,000	1,017.50
2011-03-07	407	410	407	410	2,000	1,025
2011-03-04	410	410	406	409	5,000	1,022.50
2011-03-03	410	410	408	409	3,000	1,022.50
2011-03-02	410	410	408	408	8,000	1,020
2011-03-01	408	410	408	410	8,000	1,025
2011-02-28	410	410	406	410	7,000	1,025
2011-02-25	406	406	406	406	5,000	1,015
2011-02-24	406	407	405	405	11,000	1,012.50
2011-02-23	406	410	405	407	17,000	1,017.50
2011-02-22	408	408	407	408	11,000	1,020
2011-02-21	410	410	409	409	25,000	1,022.50
2011-02-18	410	410	408	409	10,000	1,022.50
2011-02-17	409	409	409	409	4,000	1,022.50
2011-02-16	409	409	408	408	7,000	1,020
2011-02-15	408	409	408	409	21,000	1,022.50
2011-02-14	410	410	408	408	11,000	1,020
2011-02-10	409	410	408	408	17,000	1,020
2011-02-09	406	407	406	406	7,000	1,015
2011-02-08	408	408	405	405	11,000	1,012.50
2011-02-07	407	407	405	407	7,000	1,017.50
2011-02-04	405	406	405	405	11,000	1,012.50
2011-02-03	401	402	401	402	6,000	1,005
2011-02-02	402	404	401	402	10,000	1,005
2011-02-01	404	404	401	403	9,000	1,007.50
2011-01-31	405	405	400	403	25,000	1,007.50
2011-01-28	404	405	403	405	10,000	1,012.50
2011-01-27	405	406	404	404	9,000	1,010
2011-01-26	405	405	403	405	13,000	1,012.50
2011-01-25	405	405	403	404	9,000	1,010
2011-01-24	403	405	403	404	12,000	1,010
2011-01-21	406	406	403	403	15,000	1,007.50
2011-01-20	406	408	406	408	8,000	1,020
2011-01-19	408	408	406	408	10,000	1,020
2011-01-18	407	408	405	408	6,000	1,020
2011-01-17	408	408	406	407	10,000	1,017.50
2011-01-14	407	407	404	404	16,000	1,010
2011-01-13	405	406	405	406	12,000	1,015
2011-01-12	406	407	404	405	10,000	1,012.50
2011-01-11	405	406	404	404	7,000	1,010
2011-01-07	406	406	405	405	5,000	1,012.50
2011-01-06	409	409	405	406	17,000	1,015
2011-01-05	410	410	408	408	6,000	1,020
2011-01-04	410	410	406	406	4,000	1,015

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