2573 北海道コカ・コーラボトリング(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	500	500	498	500	26,000	1,250
2013-12-27	503	503	500	501	12,000	1,252.50
2013-12-26	495	507	493	504	67,000	1,260
2013-12-25	511	518	511	518	49,000	1,295
2013-12-24	512	515	511	515	32,000	1,287.50
2013-12-20	511	513	511	511	29,000	1,277.50
2013-12-19	514	516	510	511	25,000	1,277.50
2013-12-18	515	516	513	515	15,000	1,287.50
2013-12-17	516	517	515	516	21,000	1,290
2013-12-16	520	521	518	518	15,000	1,295
2013-12-13	524	524	520	521	12,000	1,302.50
2013-12-12	522	523	520	520	10,000	1,300
2013-12-11	522	522	520	521	15,000	1,302.50
2013-12-10	523	523	519	522	24,000	1,305
2013-12-09	525	525	523	524	14,000	1,310
2013-12-06	523	523	521	521	3,000	1,302.50
2013-12-05	523	523	521	523	9,000	1,307.50
2013-12-04	521	521	520	521	12,000	1,302.50
2013-12-03	517	525	517	521	31,000	1,302.50
2013-12-02	520	523	520	521	16,000	1,302.50
2013-11-29	522	522	520	521	14,000	1,302.50
2013-11-28	521	522	518	519	10,000	1,297.50
2013-11-27	520	522	520	520	10,000	1,300
2013-11-26	526	526	521	521	10,000	1,302.50
2013-11-25	518	526	518	526	17,000	1,315
2013-11-22	520	520	515	518	18,000	1,295
2013-11-21	512	515	512	515	8,000	1,287.50
2013-11-20	510	515	510	513	25,000	1,282.50
2013-11-19	509	512	509	512	9,000	1,280
2013-11-18	509	511	505	506	29,000	1,265
2013-11-15	501	505	501	504	21,000	1,260
2013-11-14	501	502	500	502	8,000	1,255
2013-11-13	497	500	497	500	6,000	1,250
2013-11-12	500	500	498	500	8,000	1,250
2013-11-11	500	501	500	501	6,000	1,252.50
2013-11-08	498	500	498	500	10,000	1,250
2013-11-07	497	498	497	498	2,000	1,245
2013-11-06	495	499	495	499	18,000	1,247.50
2013-11-05	495	496	495	496	7,000	1,240
2013-11-01	495	495	493	495	9,000	1,237.50
2013-10-31	493	494	493	494	11,000	1,235
2013-10-30	491	493	491	493	6,000	1,232.50
2013-10-29	491	494	491	494	8,000	1,235
2013-10-28	493	493	489	491	19,000	1,227.50
2013-10-25	494	494	491	493	11,000	1,232.50
2013-10-24	492	492	492	492	2,000	1,230
2013-10-23	492	493	491	493	6,000	1,232.50
2013-10-22	494	496	493	493	9,000	1,232.50
2013-10-21	491	494	491	491	13,000	1,227.50
2013-10-18	489	490	489	490	11,000	1,225
2013-10-17	488	489	488	488	5,000	1,220
2013-10-16	489	490	488	488	11,000	1,220
2013-10-15	497	497	490	490	6,000	1,225
2013-10-11	488	488	488	488	2,000	1,220
2013-10-10	486	486	486	486	1,000	1,215
2013-10-09	483	485	482	482	5,000	1,205
2013-10-08	483	483	481	482	5,000	1,205
2013-10-07	486	487	485	485	10,000	1,212.50
2013-10-04	486	486	485	485	6,000	1,212.50
2013-10-03	492	492	482	487	15,000	1,217.50
2013-10-02	491	495	491	492	5,000	1,230
2013-10-01	497	499	490	490	16,000	1,225
2013-09-30	499	499	496	496	9,000	1,240
2013-09-27	490	493	490	493	10,000	1,232.50
2013-09-26	484	490	484	490	15,000	1,225
2013-09-25	481	481	481	481	4,000	1,202.50
2013-09-24	479	480	479	480	15,000	1,200
2013-09-20	478	478	476	478	4,000	1,195
2013-09-19	477	477	477	477	10,000	1,192.50
2013-09-18	475	476	473	476	8,000	1,190
2013-09-17	472	473	472	472	4,000	1,180
2013-09-13	475	476	471	471	14,000	1,177.50
2013-09-12	479	479	475	475	15,000	1,187.50
2013-09-11	473	477	473	477	12,000	1,192.50
2013-09-10	470	474	470	472	7,000	1,180
2013-09-09	469	469	469	469	4,000	1,172.50
2013-09-06	465	469	464	469	6,000	1,172.50
2013-09-05	468	468	468	468	2,000	1,170
2013-09-04	465	465	465	465	7,000	1,162.50
2013-09-03	468	468	468	468	5,000	1,170
2013-09-02	463	468	463	463	8,000	1,157.50
2013-08-30	463	463	463	463	2,000	1,157.50
2013-08-29	464	465	463	463	6,000	1,157.50
2013-08-28	469	469	463	468	6,000	1,170
2013-08-27	466	469	466	467	5,000	1,167.50
2013-08-26	467	467	466	466	2,000	1,165
2013-08-23	462	466	462	465	5,000	1,162.50
2013-08-22	463	463	462	462	2,000	1,155
2013-08-21	465	465	464	464	4,000	1,160
2013-08-20	469	470	462	469	12,000	1,172.50
2013-08-19	467	469	466	469	7,000	1,172.50
2013-08-16	466	467	466	467	3,000	1,167.50
2013-08-15	470	470	467	467	4,000	1,167.50
2013-08-14	470	470	470	470	1,000	1,175
2013-08-13	466	468	466	467	8,000	1,167.50
2013-08-12	468	475	467	467	8,000	1,167.50
2013-08-09	469	469	468	468	2,000	1,170
2013-08-08	470	470	470	470	1,000	1,175
2013-08-07	474	474	468	468	2,000	1,170
2013-08-06	474	474	474	474	2,000	1,185
2013-08-05	471	477	471	477	6,000	1,192.50
2013-08-02	470	471	470	470	6,000	1,175
2013-08-01	466	468	464	464	6,000	1,160
2013-07-31	467	467	466	466	2,000	1,165
2013-07-30	467	467	466	467	3,000	1,167.50
2013-07-29	470	473	463	473	9,000	1,182.50
2013-07-26	475	475	474	474	7,000	1,185
2013-07-25	476	477	475	475	5,000	1,187.50
2013-07-24	478	478	477	477	2,000	1,192.50
2013-07-23	479	479	475	475	5,000	1,187.50
2013-07-22	480	480	480	480	1,000	1,200
2013-07-19	481	481	479	480	10,000	1,200
2013-07-18	483	483	481	481	4,000	1,202.50
2013-07-17	480	481	480	481	7,000	1,202.50
2013-07-16	479	480	477	478	5,000	1,195
2013-07-12	480	481	477	477	13,000	1,192.50
2013-07-11	478	480	478	480	3,000	1,200
2013-07-10	480	484	478	480	8,000	1,200
2013-07-09	476	481	476	480	15,000	1,200
2013-07-08	476	485	476	476	15,000	1,190
2013-07-05	476	478	476	476	12,000	1,190
2013-07-04	483	483	475	476	7,000	1,190
2013-07-03	485	485	480	480	9,000	1,200
2013-07-02	479	485	479	485	15,000	1,212.50
2013-07-01	470	475	469	475	15,000	1,187.50
2013-06-28	468	477	463	468	17,000	1,170
2013-06-27	473	474	463	470	25,000	1,175
2013-06-26	490	490	475	477	40,000	1,192.50
2013-06-25	505	507	502	504	31,000	1,260
2013-06-24	503	508	503	503	19,000	1,257.50
2013-06-21	499	507	496	507	21,000	1,267.50
2013-06-20	509	510	500	500	12,000	1,250
2013-06-19	500	508	500	508	7,000	1,270
2013-06-18	501	502	500	500	8,000	1,250
2013-06-17	496	500	496	500	13,000	1,250
2013-06-14	493	496	493	493	4,000	1,232.50
2013-06-13	489	497	483	497	8,000	1,242.50
2013-06-12	490	494	482	486	12,000	1,215
2013-06-11	484	493	483	490	19,000	1,225
2013-06-10	470	483	470	480	13,000	1,200
2013-06-07	476	479	463	463	27,000	1,157.50
2013-06-06	477	482	477	482	28,000	1,205
2013-06-05	481	485	481	483	12,000	1,207.50
2013-06-04	492	492	480	481	36,000	1,202.50
2013-06-03	502	502	499	502	21,000	1,255
2013-05-31	510	510	504	505	5,000	1,262.50
2013-05-30	515	515	510	510	11,000	1,275
2013-05-29	510	513	510	513	6,000	1,282.50
2013-05-28	505	510	502	510	14,000	1,275
2013-05-27	521	524	501	513	31,000	1,282.50
2013-05-24	522	534	522	522	18,000	1,305
2013-05-23	540	540	521	521	34,000	1,302.50
2013-05-22	538	540	536	537	13,000	1,342.50
2013-05-21	540	540	530	535	11,000	1,337.50
2013-05-20	539	542	530	542	17,000	1,355
2013-05-17	520	527	520	527	22,000	1,317.50
2013-05-16	545	545	519	519	42,000	1,297.50
2013-05-15	537	540	533	538	23,000	1,345
2013-05-14	528	532	525	532	31,000	1,330
2013-05-13	520	530	518	530	25,000	1,325
2013-05-10	511	518	511	514	17,000	1,285
2013-05-09	506	514	506	507	22,000	1,267.50
2013-05-08	500	509	500	503	21,000	1,257.50
2013-05-07	492	499	490	498	23,000	1,245
2013-05-02	490	491	489	491	19,000	1,227.50
2013-05-01	484	487	482	487	18,000	1,217.50
2013-04-30	482	484	482	482	19,000	1,205
2013-04-26	481	487	481	482	24,000	1,205
2013-04-25	482	483	480	481	23,000	1,202.50
2013-04-24	475	485	474	480	21,000	1,200
2013-04-23	465	475	465	470	39,000	1,175
2013-04-22	460	463	460	463	16,000	1,157.50
2013-04-19	452	455	452	455	9,000	1,137.50
2013-04-18	450	452	449	450	23,000	1,125
2013-04-17	446	450	446	448	18,000	1,120
2013-04-16	446	446	445	446	9,000	1,115
2013-04-15	446	447	446	447	7,000	1,117.50
2013-04-12	445	446	444	446	12,000	1,115
2013-04-11	444	445	444	444	12,000	1,110
2013-04-10	443	444	441	444	19,000	1,110
2013-04-09	444	444	440	443	13,000	1,107.50
2013-04-08	439	444	438	439	22,000	1,097.50
2013-04-05	438	440	433	439	28,000	1,097.50
2013-04-04	438	438	433	433	2,000	1,082.50
2013-04-03	437	437	431	433	10,000	1,082.50
2013-04-02	432	432	426	430	22,000	1,075
2013-04-01	442	443	434	434	24,000	1,085
2013-03-29	446	448	442	442	16,000	1,105
2013-03-28	434	440	434	440	19,000	1,100
2013-03-27	428	433	428	432	14,000	1,080
2013-03-26	428	428	425	427	5,000	1,067.50
2013-03-25	424	433	423	431	18,000	1,077.50
2013-03-22	424	426	423	425	9,000	1,062.50
2013-03-21	423	425	423	424	11,000	1,060
2013-03-19	425	425	422	423	11,000	1,057.50
2013-03-18	423	425	423	424	8,000	1,060
2013-03-15	424	424	422	423	10,000	1,057.50
2013-03-14	422	425	422	425	7,000	1,062.50
2013-03-13	421	422	419	422	11,000	1,055
2013-03-12	419	420	417	420	10,000	1,050
2013-03-11	417	421	417	419	28,000	1,047.50
2013-03-08	416	418	416	417	10,000	1,042.50
2013-03-07	415	418	415	415	15,000	1,037.50
2013-03-06	413	415	413	413	13,000	1,032.50
2013-03-05	412	413	412	413	14,000	1,032.50
2013-03-04	411	412	410	412	27,000	1,030
2013-03-01	411	412	410	410	7,000	1,025
2013-02-28	410	412	409	409	20,000	1,022.50
2013-02-27	412	412	410	410	6,000	1,025
2013-02-26	412	412	410	412	7,000	1,030
2013-02-25	410	410	409	410	7,000	1,025
2013-02-22	413	413	409	410	3,000	1,025
2013-02-20	409	414	409	414	6,000	1,035
2013-02-19	412	412	406	410	3,000	1,025
2013-02-18	411	412	411	412	2,000	1,030
2013-02-15	411	414	405	405	23,000	1,012.50
2013-02-14	416	416	410	415	5,000	1,037.50
2013-02-13	415	415	409	414	10,000	1,035
2013-02-12	418	418	415	417	8,000	1,042.50
2013-02-08	418	418	415	417	6,000	1,042.50
2013-02-07	417	418	415	416	9,000	1,040
2013-02-06	418	419	416	417	10,000	1,042.50
2013-02-05	414	418	414	416	8,000	1,040
2013-02-04	415	419	414	419	22,000	1,047.50
2013-02-01	412	414	411	414	9,000	1,035
2013-01-31	413	413	412	412	3,000	1,030
2013-01-30	413	415	411	412	10,000	1,030
2013-01-29	414	414	410	413	13,000	1,032.50
2013-01-28	407	414	407	412	42,000	1,030
2013-01-25	407	408	407	407	8,000	1,017.50
2013-01-24	408	408	405	407	8,000	1,017.50
2013-01-23	405	405	405	405	3,000	1,012.50
2013-01-22	408	408	405	405	21,000	1,012.50
2013-01-21	405	405	404	404	6,000	1,010
2013-01-18	404	405	402	405	15,000	1,012.50
2013-01-17	403	403	401	403	15,000	1,007.50
2013-01-16	401	401	401	401	7,000	1,002.50
2013-01-15	401	402	401	401	7,000	1,002.50
2013-01-11	403	403	400	400	10,000	1,000
2013-01-10	400	402	400	402	5,000	1,005
2013-01-09	403	403	399	399	3,000	997.50
2013-01-08	403	403	400	402	10,000	1,005
2013-01-07	407	407	398	399	15,000	997.50
2013-01-04	398	402	396	401	19,000	1,002.50

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