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
2012-12-28	402	402	397	397	9,000	992.50
2012-12-27	396	402	396	402	8,000	1,005
2012-12-26	391	400	391	399	42,000	997.50
2012-12-25	407	409	405	409	39,000	1,022.50
2012-12-21	408	409	407	408	16,000	1,020
2012-12-20	409	409	407	408	6,000	1,020
2012-12-19	408	409	406	408	17,000	1,020
2012-12-18	410	410	405	407	16,000	1,017.50
2012-12-17	405	410	405	409	36,000	1,022.50
2012-12-14	405	405	405	405	8,000	1,012.50
2012-12-13	405	405	405	405	5,000	1,012.50
2012-12-12	403	404	403	404	6,000	1,010
2012-12-11	404	404	403	404	7,000	1,010
2012-12-10	403	404	403	404	5,000	1,010
2012-12-07	403	403	401	403	8,000	1,007.50
2012-12-06	403	404	402	402	4,000	1,005
2012-12-05	401	403	401	403	4,000	1,007.50
2012-12-04	405	405	399	399	9,000	997.50
2012-12-03	404	404	403	403	9,000	1,007.50
2012-11-30	404	404	403	403	6,000	1,007.50
2012-11-29	401	403	401	401	8,000	1,002.50
2012-11-27	400	401	400	401	3,000	1,002.50
2012-11-26	401	401	400	400	7,000	1,000
2012-11-22	398	401	398	401	2,000	1,002.50
2012-11-21	397	400	397	400	4,000	1,000
2012-11-20	398	401	398	401	2,000	1,002.50
2012-11-19	399	401	399	401	4,000	1,002.50
2012-11-16	397	397	394	394	8,000	985
2012-11-14	396	397	396	397	2,000	992.50
2012-11-13	396	400	396	400	2,000	1,000
2012-11-12	394	394	394	394	3,000	985
2012-11-09	394	394	394	394	1,000	985
2012-11-08	400	400	398	398	4,000	995
2012-11-07	400	400	398	398	2,000	995
2012-11-06	402	402	400	400	3,000	1,000
2012-11-05	401	402	401	402	2,000	1,005
2012-11-02	400	400	399	399	7,000	997.50
2012-11-01	398	400	398	400	5,000	1,000
2012-10-31	399	399	399	399	1,000	997.50
2012-10-30	399	399	397	397	2,000	992.50
2012-10-29	397	400	397	399	3,000	997.50
2012-10-26	398	399	398	398	4,000	995
2012-10-25	398	398	398	398	1,000	995
2012-10-24	398	398	398	398	1,000	995
2012-10-23	397	398	397	397	4,000	992.50
2012-10-22	395	397	395	397	3,000	992.50
2012-10-19	397	397	396	396	7,000	990
2012-10-18	397	397	397	397	1,000	992.50
2012-10-17	394	396	394	396	3,000	990
2012-10-16	392	392	392	392	2,000	980
2012-10-15	393	393	392	392	4,000	980
2012-10-12	394	394	394	394	1,000	985
2012-10-11	390	394	390	394	16,000	985
2012-10-10	392	393	392	393	8,000	982.50
2012-10-09	395	399	395	399	5,000	997.50
2012-10-04	397	397	396	396	3,000	990
2012-10-03	397	400	397	397	3,000	992.50
2012-10-02	399	399	398	398	4,000	995
2012-10-01	397	397	397	397	2,000	992.50
2012-09-28	397	398	394	397	9,000	992.50
2012-09-27	396	396	396	396	3,000	990
2012-09-26	395	395	393	393	5,000	982.50
2012-09-25	390	391	390	391	3,000	977.50
2012-09-24	393	395	390	390	13,000	975
2012-09-21	390	390	390	390	3,000	975
2012-09-20	391	391	391	391	4,000	977.50
2012-09-19	392	392	391	391	4,000	977.50
2012-09-18	393	393	391	393	8,000	982.50
2012-09-14	391	392	391	392	2,000	980
2012-09-13	389	389	389	389	1,000	972.50
2012-09-12	389	391	389	389	5,000	972.50
2012-09-11	388	389	388	389	2,000	972.50
2012-09-10	388	388	388	388	1,000	970
2012-09-07	390	390	389	389	4,000	972.50
2012-09-06	390	390	390	390	2,000	975
2012-09-05	390	390	390	390	5,000	975
2012-09-04	391	391	391	391	2,000	977.50
2012-09-03	391	391	391	391	2,000	977.50
2012-08-30	391	392	391	392	2,000	980
2012-08-28	391	391	390	390	9,000	975
2012-08-27	392	392	392	392	1,000	980
2012-08-24	392	392	391	391	6,000	977.50
2012-08-23	392	392	392	392	3,000	980
2012-08-22	393	393	393	393	1,000	982.50
2012-08-21	394	394	394	394	1,000	985
2012-08-20	392	392	392	392	1,000	980
2012-08-16	393	393	393	393	3,000	982.50
2012-08-15	391	392	391	392	3,000	980
2012-08-14	391	391	390	391	4,000	977.50
2012-08-13	394	394	394	394	2,000	985
2012-08-10	392	392	391	391	2,000	977.50
2012-08-09	393	393	393	393	3,000	982.50
2012-08-08	390	390	390	390	3,000	975
2012-08-07	390	392	390	392	3,000	980
2012-08-06	391	391	391	391	1,000	977.50
2012-08-03	391	391	391	391	2,000	977.50
2012-08-02	394	394	393	393	3,000	982.50
2012-08-01	395	395	392	394	4,000	985
2012-07-31	394	394	394	394	2,000	985
2012-07-30	393	393	393	393	1,000	982.50
2012-07-27	394	394	392	392	2,000	980
2012-07-26	394	394	394	394	1,000	985
2012-07-25	392	392	390	390	4,000	975
2012-07-24	393	393	393	393	1,000	982.50
2012-07-23	395	395	394	394	3,000	985
2012-07-20	395	395	395	395	2,000	987.50
2012-07-18	396	396	395	395	3,000	987.50
2012-07-17	396	398	396	396	4,000	990
2012-07-13	395	399	395	396	5,000	990
2012-07-12	398	398	396	396	4,000	990
2012-07-11	397	397	396	396	3,000	990
2012-07-10	398	398	398	398	2,000	995
2012-07-09	398	398	398	398	1,000	995
2012-07-06	399	399	398	398	3,000	995
2012-07-05	399	399	399	399	2,000	997.50
2012-07-04	401	401	399	399	4,000	997.50
2012-07-03	401	401	401	401	6,000	1,002.50
2012-07-02	400	400	398	399	5,000	997.50
2012-06-29	400	400	396	399	6,000	997.50
2012-06-28	397	399	396	399	9,000	997.50
2012-06-27	394	399	392	399	26,000	997.50
2012-06-26	408	408	405	408	31,000	1,020
2012-06-25	405	408	405	408	8,000	1,020
2012-06-22	405	405	404	405	10,000	1,012.50
2012-06-21	404	405	403	403	7,000	1,007.50
2012-06-20	403	405	402	403	8,000	1,007.50
2012-06-18	402	403	402	403	6,000	1,007.50
2012-06-15	400	401	400	401	4,000	1,002.50
2012-06-14	401	401	400	400	5,000	1,000
2012-06-13	401	401	401	401	2,000	1,002.50
2012-06-12	403	403	402	402	4,000	1,005
2012-06-11	401	403	401	403	6,000	1,007.50
2012-06-08	400	400	400	400	2,000	1,000
2012-06-07	398	402	398	402	7,000	1,005
2012-06-06	396	399	396	399	3,000	997.50
2012-06-05	397	398	396	396	5,000	990
2012-06-04	397	397	396	396	6,000	990
2012-06-01	397	398	397	397	4,000	992.50
2012-05-31	395	397	395	397	5,000	992.50
2012-05-29	395	400	395	400	4,000	1,000
2012-05-28	397	397	394	394	4,000	985
2012-05-23	400	400	394	394	4,000	985
2012-05-21	393	399	393	399	3,000	997.50
2012-05-18	395	395	393	393	6,000	982.50
2012-05-17	395	397	395	397	3,000	992.50
2012-05-16	396	401	395	400	7,000	1,000
2012-05-15	400	400	397	397	11,000	992.50
2012-05-14	400	401	400	401	3,000	1,002.50
2012-05-11	402	403	401	401	4,000	1,002.50
2012-05-10	402	402	402	402	2,000	1,005
2012-05-09	402	403	400	401	12,000	1,002.50
2012-05-08	400	402	400	402	12,000	1,005
2012-05-07	405	405	401	403	12,000	1,007.50
2012-05-02	405	406	405	405	5,000	1,012.50
2012-05-01	406	406	403	403	11,000	1,007.50
2012-04-27	405	405	403	403	9,000	1,007.50
2012-04-26	405	405	405	405	10,000	1,012.50
2012-04-25	404	404	404	404	3,000	1,010
2012-04-24	405	405	404	405	6,000	1,012.50
2012-04-23	405	405	404	405	4,000	1,012.50
2012-04-20	404	404	404	404	2,000	1,010
2012-04-19	402	404	402	403	9,000	1,007.50
2012-04-18	401	403	401	403	5,000	1,007.50
2012-04-17	402	402	400	400	5,000	1,000
2012-04-16	403	403	403	403	4,000	1,007.50
2012-04-13	401	403	401	403	4,000	1,007.50
2012-04-12	403	403	400	401	8,000	1,002.50
2012-04-11	401	402	400	401	12,000	1,002.50
2012-04-10	402	403	401	402	5,000	1,005
2012-04-09	401	402	401	402	8,000	1,005
2012-04-06	401	401	401	401	3,000	1,002.50
2012-04-05	405	405	401	401	15,000	1,002.50
2012-04-04	409	409	406	406	13,000	1,015
2012-04-03	410	410	406	408	7,000	1,020
2012-04-02	409	410	407	408	12,000	1,020
2012-03-30	409	409	407	407	18,000	1,017.50
2012-03-29	403	406	403	406	13,000	1,015
2012-03-28	402	403	402	403	7,000	1,007.50
2012-03-27	403	404	400	401	4,000	1,002.50
2012-03-26	402	403	401	401	13,000	1,002.50
2012-03-23	399	401	399	400	6,000	1,000
2012-03-22	401	402	399	399	17,000	997.50
2012-03-21	400	400	397	398	12,000	995
2012-03-19	397	398	396	398	10,000	995
2012-03-16	395	397	394	397	9,000	992.50
2012-03-15	394	395	393	393	17,000	982.50
2012-03-14	393	394	392	394	10,000	985
2012-03-13	393	393	393	393	6,000	982.50
2012-03-12	392	392	391	391	4,000	977.50
2012-03-09	392	392	391	392	5,000	980
2012-03-08	392	392	391	391	3,000	977.50
2012-03-07	393	394	391	392	8,000	980
2012-03-06	393	393	393	393	4,000	982.50
2012-03-05	392	392	392	392	1,000	980
2012-03-02	393	393	392	392	9,000	980
2012-03-01	395	395	393	393	10,000	982.50
2012-02-29	394	395	393	395	11,000	987.50
2012-02-28	393	393	393	393	6,000	982.50
2012-02-27	391	393	391	393	17,000	982.50
2012-02-24	391	391	390	391	13,000	977.50
2012-02-23	390	390	389	390	6,000	975
2012-02-22	390	390	388	390	8,000	975
2012-02-21	390	390	390	390	4,000	975
2012-02-20	390	390	387	390	7,000	975
2012-02-17	389	390	389	390	3,000	975
2012-02-16	390	390	388	388	5,000	970
2012-02-15	390	390	388	389	11,000	972.50
2012-02-14	389	390	388	390	9,000	975
2012-02-13	389	389	387	389	9,000	972.50
2012-02-10	389	389	388	389	10,000	972.50
2012-02-09	389	390	387	387	11,000	967.50
2012-02-08	388	388	385	385	3,000	962.50
2012-02-07	386	386	386	386	1,000	965
2012-02-06	387	388	387	388	3,000	970
2012-02-03	387	387	387	387	1,000	967.50
2012-02-02	389	396	389	389	20,000	972.50
2012-02-01	386	387	386	387	5,000	967.50
2012-01-31	386	386	384	385	3,000	962.50
2012-01-30	386	386	386	386	4,000	965
2012-01-27	383	385	383	385	6,000	962.50
2012-01-26	384	384	382	382	2,000	955
2012-01-25	385	385	383	384	5,000	960
2012-01-24	381	381	381	381	4,000	952.50
2012-01-23	386	386	381	381	3,000	952.50
2012-01-20	384	384	384	384	4,000	960
2012-01-19	382	384	381	384	21,000	960
2012-01-18	382	382	380	382	6,000	955
2012-01-17	383	383	381	382	7,000	955
2012-01-16	382	383	380	383	7,000	957.50
2012-01-13	380	382	380	382	2,000	955
2012-01-12	382	382	380	380	3,000	950
2012-01-11	382	382	382	382	2,000	955
2012-01-10	378	380	378	380	3,000	950
2012-01-06	378	378	378	378	2,000	945
2012-01-05	380	381	379	381	9,000	952.50
2012-01-04	379	380	375	379	10,000	947.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31