2573 北海道コカ・コーラボトリング(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284024023973979,000992.50
2012-12-273964023964028,0001,005
2012-12-2639140039139942,000997.50
2012-12-2540740940540939,0001,022.50
2012-12-2140840940740816,0001,020
2012-12-204094094074086,0001,020
2012-12-1940840940640817,0001,020
2012-12-1841041040540716,0001,017.50
2012-12-1740541040540936,0001,022.50
2012-12-144054054054058,0001,012.50
2012-12-134054054054055,0001,012.50
2012-12-124034044034046,0001,010
2012-12-114044044034047,0001,010
2012-12-104034044034045,0001,010
2012-12-074034034014038,0001,007.50
2012-12-064034044024024,0001,005
2012-12-054014034014034,0001,007.50
2012-12-044054053993999,000997.50
2012-12-034044044034039,0001,007.50
2012-11-304044044034036,0001,007.50
2012-11-294014034014018,0001,002.50
2012-11-274004014004013,0001,002.50
2012-11-264014014004007,0001,000
2012-11-223984013984012,0001,002.50
2012-11-213974003974004,0001,000
2012-11-203984013984012,0001,002.50
2012-11-193994013994014,0001,002.50
2012-11-163973973943948,000985
2012-11-143963973963972,000992.50
2012-11-133964003964002,0001,000
2012-11-123943943943943,000985
2012-11-093943943943941,000985
2012-11-084004003983984,000995
2012-11-074004003983982,000995
2012-11-064024024004003,0001,000
2012-11-054014024014022,0001,005
2012-11-024004003993997,000997.50
2012-11-013984003984005,0001,000
2012-10-313993993993991,000997.50
2012-10-303993993973972,000992.50
2012-10-293974003973993,000997.50
2012-10-263983993983984,000995
2012-10-253983983983981,000995
2012-10-243983983983981,000995
2012-10-233973983973974,000992.50
2012-10-223953973953973,000992.50
2012-10-193973973963967,000990
2012-10-183973973973971,000992.50
2012-10-173943963943963,000990
2012-10-163923923923922,000980
2012-10-153933933923924,000980
2012-10-123943943943941,000985
2012-10-1139039439039416,000985
2012-10-103923933923938,000982.50
2012-10-093953993953995,000997.50
2012-10-043973973963963,000990
2012-10-033974003973973,000992.50
2012-10-023993993983984,000995
2012-10-013973973973972,000992.50
2012-09-283973983943979,000992.50
2012-09-273963963963963,000990
2012-09-263953953933935,000982.50
2012-09-253903913903913,000977.50
2012-09-2439339539039013,000975
2012-09-213903903903903,000975
2012-09-203913913913914,000977.50
2012-09-193923923913914,000977.50
2012-09-183933933913938,000982.50
2012-09-143913923913922,000980
2012-09-133893893893891,000972.50
2012-09-123893913893895,000972.50
2012-09-113883893883892,000972.50
2012-09-103883883883881,000970
2012-09-073903903893894,000972.50
2012-09-063903903903902,000975
2012-09-053903903903905,000975
2012-09-043913913913912,000977.50
2012-09-033913913913912,000977.50
2012-08-303913923913922,000980
2012-08-283913913903909,000975
2012-08-273923923923921,000980
2012-08-243923923913916,000977.50
2012-08-233923923923923,000980
2012-08-223933933933931,000982.50
2012-08-213943943943941,000985
2012-08-203923923923921,000980
2012-08-163933933933933,000982.50
2012-08-153913923913923,000980
2012-08-143913913903914,000977.50
2012-08-133943943943942,000985
2012-08-103923923913912,000977.50
2012-08-093933933933933,000982.50
2012-08-083903903903903,000975
2012-08-073903923903923,000980
2012-08-063913913913911,000977.50
2012-08-033913913913912,000977.50
2012-08-023943943933933,000982.50
2012-08-013953953923944,000985
2012-07-313943943943942,000985
2012-07-303933933933931,000982.50
2012-07-273943943923922,000980
2012-07-263943943943941,000985
2012-07-253923923903904,000975
2012-07-243933933933931,000982.50
2012-07-233953953943943,000985
2012-07-203953953953952,000987.50
2012-07-183963963953953,000987.50
2012-07-173963983963964,000990
2012-07-133953993953965,000990
2012-07-123983983963964,000990
2012-07-113973973963963,000990
2012-07-103983983983982,000995
2012-07-093983983983981,000995
2012-07-063993993983983,000995
2012-07-053993993993992,000997.50
2012-07-044014013993994,000997.50
2012-07-034014014014016,0001,002.50
2012-07-024004003983995,000997.50
2012-06-294004003963996,000997.50
2012-06-283973993963999,000997.50
2012-06-2739439939239926,000997.50
2012-06-2640840840540831,0001,020
2012-06-254054084054088,0001,020
2012-06-2240540540440510,0001,012.50
2012-06-214044054034037,0001,007.50
2012-06-204034054024038,0001,007.50
2012-06-184024034024036,0001,007.50
2012-06-154004014004014,0001,002.50
2012-06-144014014004005,0001,000
2012-06-134014014014012,0001,002.50
2012-06-124034034024024,0001,005
2012-06-114014034014036,0001,007.50
2012-06-084004004004002,0001,000
2012-06-073984023984027,0001,005
2012-06-063963993963993,000997.50
2012-06-053973983963965,000990
2012-06-043973973963966,000990
2012-06-013973983973974,000992.50
2012-05-313953973953975,000992.50
2012-05-293954003954004,0001,000
2012-05-283973973943944,000985
2012-05-234004003943944,000985
2012-05-213933993933993,000997.50
2012-05-183953953933936,000982.50
2012-05-173953973953973,000992.50
2012-05-163964013954007,0001,000
2012-05-1540040039739711,000992.50
2012-05-144004014004013,0001,002.50
2012-05-114024034014014,0001,002.50
2012-05-104024024024022,0001,005
2012-05-0940240340040112,0001,002.50
2012-05-0840040240040212,0001,005
2012-05-0740540540140312,0001,007.50
2012-05-024054064054055,0001,012.50
2012-05-0140640640340311,0001,007.50
2012-04-274054054034039,0001,007.50
2012-04-2640540540540510,0001,012.50
2012-04-254044044044043,0001,010
2012-04-244054054044056,0001,012.50
2012-04-234054054044054,0001,012.50
2012-04-204044044044042,0001,010
2012-04-194024044024039,0001,007.50
2012-04-184014034014035,0001,007.50
2012-04-174024024004005,0001,000
2012-04-164034034034034,0001,007.50
2012-04-134014034014034,0001,007.50
2012-04-124034034004018,0001,002.50
2012-04-1140140240040112,0001,002.50
2012-04-104024034014025,0001,005
2012-04-094014024014028,0001,005
2012-04-064014014014013,0001,002.50
2012-04-0540540540140115,0001,002.50
2012-04-0440940940640613,0001,015
2012-04-034104104064087,0001,020
2012-04-0240941040740812,0001,020
2012-03-3040940940740718,0001,017.50
2012-03-2940340640340613,0001,015
2012-03-284024034024037,0001,007.50
2012-03-274034044004014,0001,002.50
2012-03-2640240340140113,0001,002.50
2012-03-233994013994006,0001,000
2012-03-2240140239939917,000997.50
2012-03-2140040039739812,000995
2012-03-1939739839639810,000995
2012-03-163953973943979,000992.50
2012-03-1539439539339317,000982.50
2012-03-1439339439239410,000985
2012-03-133933933933936,000982.50
2012-03-123923923913914,000977.50
2012-03-093923923913925,000980
2012-03-083923923913913,000977.50
2012-03-073933943913928,000980
2012-03-063933933933934,000982.50
2012-03-053923923923921,000980
2012-03-023933933923929,000980
2012-03-0139539539339310,000982.50
2012-02-2939439539339511,000987.50
2012-02-283933933933936,000982.50
2012-02-2739139339139317,000982.50
2012-02-2439139139039113,000977.50
2012-02-233903903893906,000975
2012-02-223903903883908,000975
2012-02-213903903903904,000975
2012-02-203903903873907,000975
2012-02-173893903893903,000975
2012-02-163903903883885,000970
2012-02-1539039038838911,000972.50
2012-02-143893903883909,000975
2012-02-133893893873899,000972.50
2012-02-1038938938838910,000972.50
2012-02-0938939038738711,000967.50
2012-02-083883883853853,000962.50
2012-02-073863863863861,000965
2012-02-063873883873883,000970
2012-02-033873873873871,000967.50
2012-02-0238939638938920,000972.50
2012-02-013863873863875,000967.50
2012-01-313863863843853,000962.50
2012-01-303863863863864,000965
2012-01-273833853833856,000962.50
2012-01-263843843823822,000955
2012-01-253853853833845,000960
2012-01-243813813813814,000952.50
2012-01-233863863813813,000952.50
2012-01-203843843843844,000960
2012-01-1938238438138421,000960
2012-01-183823823803826,000955
2012-01-173833833813827,000955
2012-01-163823833803837,000957.50
2012-01-133803823803822,000955
2012-01-123823823803803,000950
2012-01-113823823823822,000955
2012-01-103783803783803,000950
2012-01-063783783783782,000945
2012-01-053803813793819,000952.50
2012-01-0437938037537910,000947.50

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