2573 北海道コカ・コーラボトリング(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 522 | 525 | 522 | 525 | 11,000 | 1,312.50 |
| 2014-12-29 | 521 | 526 | 521 | 522 | 13,000 | 1,305 |
| 2014-12-26 | 523 | 526 | 521 | 523 | 54,000 | 1,307.50 |
| 2014-12-25 | 544 | 546 | 539 | 539 | 40,000 | 1,347.50 |
| 2014-12-24 | 545 | 547 | 542 | 546 | 44,000 | 1,365 |
| 2014-12-22 | 540 | 543 | 539 | 542 | 26,000 | 1,355 |
| 2014-12-19 | 537 | 541 | 536 | 540 | 23,000 | 1,350 |
| 2014-12-18 | 535 | 540 | 535 | 538 | 27,000 | 1,345 |
| 2014-12-17 | 535 | 535 | 534 | 534 | 7,000 | 1,335 |
| 2014-12-16 | 535 | 537 | 535 | 537 | 12,000 | 1,342.50 |
| 2014-12-15 | 537 | 537 | 535 | 537 | 11,000 | 1,342.50 |
| 2014-12-12 | 536 | 538 | 536 | 538 | 4,000 | 1,345 |
| 2014-12-11 | 535 | 537 | 533 | 537 | 11,000 | 1,342.50 |
| 2014-12-10 | 537 | 537 | 533 | 535 | 24,000 | 1,337.50 |
| 2014-12-09 | 537 | 538 | 536 | 538 | 8,000 | 1,345 |
| 2014-12-08 | 538 | 538 | 536 | 537 | 9,000 | 1,342.50 |
| 2014-12-05 | 538 | 538 | 536 | 536 | 17,000 | 1,340 |
| 2014-12-04 | 537 | 539 | 536 | 538 | 17,000 | 1,345 |
| 2014-12-03 | 538 | 538 | 537 | 537 | 13,000 | 1,342.50 |
| 2014-12-02 | 537 | 538 | 536 | 538 | 13,000 | 1,345 |
| 2014-12-01 | 533 | 537 | 533 | 536 | 13,000 | 1,340 |
| 2014-11-28 | 533 | 536 | 533 | 534 | 9,000 | 1,335 |
| 2014-11-27 | 534 | 535 | 532 | 535 | 5,000 | 1,337.50 |
| 2014-11-26 | 532 | 535 | 532 | 532 | 13,000 | 1,330 |
| 2014-11-25 | 532 | 534 | 531 | 532 | 15,000 | 1,330 |
| 2014-11-21 | 535 | 535 | 530 | 534 | 7,000 | 1,335 |
| 2014-11-20 | 534 | 534 | 532 | 534 | 8,000 | 1,335 |
| 2014-11-19 | 533 | 535 | 533 | 534 | 6,000 | 1,335 |
| 2014-11-18 | 532 | 533 | 531 | 533 | 7,000 | 1,332.50 |
| 2014-11-17 | 531 | 534 | 529 | 530 | 17,000 | 1,325 |
| 2014-11-14 | 532 | 532 | 531 | 532 | 5,000 | 1,330 |
| 2014-11-13 | 529 | 531 | 529 | 529 | 15,000 | 1,322.50 |
| 2014-11-12 | 530 | 531 | 530 | 530 | 9,000 | 1,325 |
| 2014-11-11 | 529 | 530 | 529 | 530 | 13,000 | 1,325 |
| 2014-11-10 | 528 | 529 | 527 | 529 | 5,000 | 1,322.50 |
| 2014-11-07 | 527 | 528 | 526 | 526 | 5,000 | 1,315 |
| 2014-11-06 | 527 | 529 | 527 | 527 | 7,000 | 1,317.50 |
| 2014-11-05 | 530 | 530 | 527 | 527 | 8,000 | 1,317.50 |
| 2014-11-04 | 530 | 530 | 529 | 530 | 10,000 | 1,325 |
| 2014-10-31 | 524 | 526 | 522 | 525 | 17,000 | 1,312.50 |
| 2014-10-30 | 523 | 526 | 523 | 526 | 5,000 | 1,315 |
| 2014-10-29 | 522 | 525 | 521 | 524 | 13,000 | 1,310 |
| 2014-10-28 | 526 | 526 | 522 | 522 | 6,000 | 1,305 |
| 2014-10-27 | 523 | 527 | 523 | 526 | 8,000 | 1,315 |
| 2014-10-24 | 521 | 522 | 519 | 519 | 7,000 | 1,297.50 |
| 2014-10-23 | 518 | 521 | 518 | 521 | 5,000 | 1,302.50 |
| 2014-10-22 | 518 | 520 | 518 | 519 | 12,000 | 1,297.50 |
| 2014-10-21 | 518 | 520 | 518 | 518 | 5,000 | 1,295 |
| 2014-10-20 | 521 | 521 | 518 | 518 | 7,000 | 1,295 |
| 2014-10-17 | 519 | 519 | 517 | 517 | 12,000 | 1,292.50 |
| 2014-10-16 | 519 | 523 | 518 | 523 | 15,000 | 1,307.50 |
| 2014-10-15 | 521 | 522 | 520 | 520 | 6,000 | 1,300 |
| 2014-10-14 | 522 | 522 | 518 | 518 | 18,000 | 1,295 |
| 2014-10-10 | 523 | 523 | 521 | 521 | 5,000 | 1,302.50 |
| 2014-10-09 | 526 | 526 | 525 | 525 | 2,000 | 1,312.50 |
| 2014-10-08 | 523 | 526 | 521 | 521 | 8,000 | 1,302.50 |
| 2014-10-07 | 528 | 528 | 528 | 528 | 1,000 | 1,320 |
| 2014-10-06 | 524 | 528 | 524 | 527 | 15,000 | 1,317.50 |
| 2014-10-03 | 520 | 523 | 520 | 523 | 10,000 | 1,307.50 |
| 2014-10-02 | 523 | 523 | 521 | 521 | 9,000 | 1,302.50 |
| 2014-10-01 | 521 | 525 | 521 | 523 | 8,000 | 1,307.50 |
| 2014-09-30 | 521 | 522 | 520 | 520 | 7,000 | 1,300 |
| 2014-09-29 | 520 | 521 | 520 | 520 | 11,000 | 1,300 |
| 2014-09-26 | 519 | 522 | 519 | 519 | 21,000 | 1,297.50 |
| 2014-09-25 | 518 | 520 | 518 | 519 | 7,000 | 1,297.50 |
| 2014-09-24 | 518 | 520 | 518 | 518 | 15,000 | 1,295 |
| 2014-09-22 | 518 | 519 | 517 | 519 | 6,000 | 1,297.50 |
| 2014-09-19 | 518 | 519 | 518 | 518 | 6,000 | 1,295 |
| 2014-09-18 | 519 | 519 | 518 | 518 | 3,000 | 1,295 |
| 2014-09-17 | 518 | 519 | 518 | 519 | 2,000 | 1,297.50 |
| 2014-09-16 | 518 | 520 | 518 | 519 | 9,000 | 1,297.50 |
| 2014-09-12 | 519 | 520 | 518 | 518 | 12,000 | 1,295 |
| 2014-09-11 | 519 | 519 | 518 | 518 | 2,000 | 1,295 |
| 2014-09-10 | 518 | 518 | 517 | 518 | 4,000 | 1,295 |
| 2014-09-09 | 518 | 520 | 517 | 517 | 15,000 | 1,292.50 |
| 2014-09-08 | 520 | 520 | 517 | 517 | 15,000 | 1,292.50 |
| 2014-09-05 | 518 | 519 | 517 | 518 | 9,000 | 1,295 |
| 2014-09-04 | 520 | 520 | 519 | 520 | 6,000 | 1,300 |
| 2014-09-03 | 521 | 521 | 520 | 520 | 9,000 | 1,300 |
| 2014-09-02 | 520 | 521 | 520 | 521 | 9,000 | 1,302.50 |
| 2014-09-01 | 520 | 521 | 520 | 520 | 4,000 | 1,300 |
| 2014-08-29 | 520 | 521 | 520 | 521 | 7,000 | 1,302.50 |
| 2014-08-28 | 520 | 520 | 518 | 518 | 7,000 | 1,295 |
| 2014-08-27 | 518 | 519 | 518 | 519 | 9,000 | 1,297.50 |
| 2014-08-26 | 516 | 516 | 516 | 516 | 4,000 | 1,290 |
| 2014-08-25 | 516 | 517 | 516 | 516 | 4,000 | 1,290 |
| 2014-08-22 | 518 | 518 | 516 | 516 | 9,000 | 1,290 |
| 2014-08-21 | 517 | 518 | 517 | 518 | 9,000 | 1,295 |
| 2014-08-20 | 515 | 515 | 515 | 515 | 3,000 | 1,287.50 |
| 2014-08-19 | 516 | 517 | 515 | 517 | 10,000 | 1,292.50 |
| 2014-08-18 | 514 | 514 | 514 | 514 | 5,000 | 1,285 |
| 2014-08-15 | 514 | 514 | 513 | 513 | 3,000 | 1,282.50 |
| 2014-08-14 | 513 | 514 | 513 | 513 | 3,000 | 1,282.50 |
| 2014-08-13 | 514 | 514 | 512 | 513 | 10,000 | 1,282.50 |
| 2014-08-12 | 514 | 515 | 514 | 515 | 5,000 | 1,287.50 |
| 2014-08-11 | 514 | 515 | 513 | 515 | 9,000 | 1,287.50 |
| 2014-08-08 | 515 | 515 | 514 | 514 | 4,000 | 1,285 |
| 2014-08-07 | 514 | 516 | 514 | 515 | 4,000 | 1,287.50 |
| 2014-08-06 | 515 | 515 | 515 | 515 | 4,000 | 1,287.50 |
| 2014-08-05 | 516 | 518 | 515 | 518 | 4,000 | 1,295 |
| 2014-08-04 | 518 | 519 | 516 | 519 | 9,000 | 1,297.50 |
| 2014-08-01 | 514 | 516 | 514 | 516 | 3,000 | 1,290 |
| 2014-07-31 | 516 | 516 | 515 | 515 | 4,000 | 1,287.50 |
| 2014-07-30 | 516 | 518 | 516 | 518 | 12,000 | 1,295 |
| 2014-07-29 | 515 | 515 | 514 | 515 | 8,000 | 1,287.50 |
| 2014-07-28 | 515 | 515 | 514 | 515 | 3,000 | 1,287.50 |
| 2014-07-25 | 514 | 514 | 512 | 513 | 10,000 | 1,282.50 |
| 2014-07-23 | 514 | 514 | 512 | 513 | 8,000 | 1,282.50 |
| 2014-07-22 | 515 | 515 | 514 | 514 | 2,000 | 1,285 |
| 2014-07-18 | 514 | 514 | 514 | 514 | 5,000 | 1,285 |
| 2014-07-17 | 515 | 515 | 515 | 515 | 2,000 | 1,287.50 |
| 2014-07-16 | 516 | 516 | 515 | 516 | 5,000 | 1,290 |
| 2014-07-15 | 515 | 517 | 515 | 517 | 11,000 | 1,292.50 |
| 2014-07-14 | 515 | 515 | 514 | 514 | 7,000 | 1,285 |
| 2014-07-11 | 519 | 519 | 515 | 516 | 20,000 | 1,290 |
| 2014-07-10 | 519 | 519 | 518 | 518 | 5,000 | 1,295 |
| 2014-07-09 | 520 | 520 | 516 | 519 | 12,000 | 1,297.50 |
| 2014-07-08 | 517 | 522 | 517 | 517 | 6,000 | 1,292.50 |
| 2014-07-07 | 519 | 519 | 517 | 519 | 8,000 | 1,297.50 |
| 2014-07-04 | 521 | 522 | 519 | 522 | 11,000 | 1,305 |
| 2014-07-03 | 520 | 521 | 520 | 521 | 11,000 | 1,302.50 |
| 2014-07-02 | 518 | 520 | 518 | 518 | 12,000 | 1,295 |
| 2014-07-01 | 515 | 517 | 514 | 517 | 13,000 | 1,292.50 |
| 2014-06-30 | 514 | 515 | 514 | 515 | 12,000 | 1,287.50 |
| 2014-06-27 | 516 | 516 | 512 | 514 | 25,000 | 1,285 |
| 2014-06-26 | 525 | 525 | 511 | 519 | 83,000 | 1,297.50 |
| 2014-06-25 | 544 | 548 | 542 | 548 | 43,000 | 1,370 |
| 2014-06-24 | 538 | 543 | 538 | 543 | 32,000 | 1,357.50 |
| 2014-06-23 | 535 | 538 | 534 | 538 | 28,000 | 1,345 |
| 2014-06-20 | 533 | 535 | 533 | 535 | 14,000 | 1,337.50 |
| 2014-06-19 | 533 | 534 | 532 | 534 | 16,000 | 1,335 |
| 2014-06-18 | 532 | 533 | 532 | 533 | 14,000 | 1,332.50 |
| 2014-06-17 | 531 | 531 | 530 | 531 | 7,000 | 1,327.50 |
| 2014-06-16 | 529 | 529 | 527 | 529 | 14,000 | 1,322.50 |
| 2014-06-13 | 530 | 530 | 527 | 530 | 10,000 | 1,325 |
| 2014-06-12 | 528 | 530 | 528 | 530 | 11,000 | 1,325 |
| 2014-06-11 | 528 | 529 | 528 | 528 | 9,000 | 1,320 |
| 2014-06-10 | 525 | 527 | 525 | 526 | 7,000 | 1,315 |
| 2014-06-09 | 524 | 528 | 524 | 525 | 16,000 | 1,312.50 |
| 2014-06-06 | 523 | 524 | 522 | 522 | 10,000 | 1,305 |
| 2014-06-05 | 524 | 525 | 524 | 524 | 8,000 | 1,310 |
| 2014-06-04 | 525 | 525 | 522 | 525 | 9,000 | 1,312.50 |
| 2014-06-03 | 520 | 525 | 520 | 525 | 20,000 | 1,312.50 |
| 2014-06-02 | 520 | 520 | 519 | 520 | 25,000 | 1,300 |
| 2014-05-30 | 519 | 520 | 518 | 520 | 8,000 | 1,300 |
| 2014-05-29 | 518 | 518 | 518 | 518 | 6,000 | 1,295 |
| 2014-05-28 | 515 | 518 | 515 | 518 | 6,000 | 1,295 |
| 2014-05-27 | 517 | 518 | 515 | 515 | 6,000 | 1,287.50 |
| 2014-05-26 | 514 | 515 | 513 | 514 | 8,000 | 1,285 |
| 2014-05-23 | 512 | 514 | 512 | 513 | 5,000 | 1,282.50 |
| 2014-05-22 | 513 | 513 | 511 | 511 | 4,000 | 1,277.50 |
| 2014-05-21 | 511 | 513 | 511 | 511 | 7,000 | 1,277.50 |
| 2014-05-20 | 511 | 512 | 511 | 511 | 5,000 | 1,277.50 |
| 2014-05-19 | 513 | 513 | 511 | 513 | 6,000 | 1,282.50 |
| 2014-05-16 | 513 | 513 | 511 | 511 | 5,000 | 1,277.50 |
| 2014-05-15 | 511 | 512 | 511 | 512 | 2,000 | 1,280 |
| 2014-05-14 | 511 | 512 | 511 | 511 | 3,000 | 1,277.50 |
| 2014-05-13 | 512 | 513 | 510 | 510 | 11,000 | 1,275 |
| 2014-05-09 | 513 | 513 | 510 | 510 | 7,000 | 1,275 |
| 2014-05-08 | 518 | 518 | 512 | 512 | 12,000 | 1,280 |
| 2014-05-07 | 511 | 515 | 510 | 515 | 11,000 | 1,287.50 |
| 2014-05-02 | 515 | 515 | 513 | 514 | 8,000 | 1,285 |
| 2014-05-01 | 507 | 515 | 507 | 515 | 26,000 | 1,287.50 |
| 2014-04-30 | 506 | 506 | 505 | 505 | 4,000 | 1,262.50 |
| 2014-04-28 | 505 | 506 | 505 | 506 | 5,000 | 1,265 |
| 2014-04-25 | 503 | 504 | 503 | 504 | 5,000 | 1,260 |
| 2014-04-24 | 503 | 503 | 502 | 502 | 3,000 | 1,255 |
| 2014-04-23 | 502 | 502 | 502 | 502 | 1,000 | 1,255 |
| 2014-04-22 | 503 | 503 | 502 | 503 | 4,000 | 1,257.50 |
| 2014-04-21 | 502 | 504 | 501 | 501 | 7,000 | 1,252.50 |
| 2014-04-18 | 505 | 505 | 502 | 502 | 8,000 | 1,255 |
| 2014-04-17 | 504 | 504 | 504 | 504 | 1,000 | 1,260 |
| 2014-04-16 | 504 | 504 | 504 | 504 | 1,000 | 1,260 |
| 2014-04-15 | 503 | 504 | 503 | 503 | 6,000 | 1,257.50 |
| 2014-04-14 | 503 | 504 | 501 | 503 | 8,000 | 1,257.50 |
| 2014-04-11 | 499 | 503 | 499 | 503 | 5,000 | 1,257.50 |
| 2014-04-10 | 501 | 501 | 500 | 500 | 8,000 | 1,250 |
| 2014-04-09 | 503 | 503 | 500 | 500 | 11,000 | 1,250 |
| 2014-04-08 | 504 | 504 | 502 | 503 | 6,000 | 1,257.50 |
| 2014-04-07 | 501 | 503 | 501 | 503 | 7,000 | 1,257.50 |
| 2014-04-04 | 500 | 502 | 500 | 501 | 8,000 | 1,252.50 |
| 2014-04-03 | 500 | 505 | 500 | 503 | 9,000 | 1,257.50 |
| 2014-04-02 | 505 | 505 | 501 | 501 | 10,000 | 1,252.50 |
| 2014-04-01 | 500 | 503 | 500 | 500 | 7,000 | 1,250 |
| 2014-03-31 | 500 | 500 | 499 | 500 | 9,000 | 1,250 |
| 2014-03-28 | 495 | 499 | 495 | 498 | 12,000 | 1,245 |
| 2014-03-27 | 491 | 495 | 491 | 495 | 6,000 | 1,237.50 |
| 2014-03-26 | 491 | 492 | 491 | 491 | 8,000 | 1,227.50 |
| 2014-03-25 | 491 | 492 | 491 | 492 | 2,000 | 1,230 |
| 2014-03-24 | 490 | 490 | 490 | 490 | 2,000 | 1,225 |
| 2014-03-20 | 491 | 492 | 489 | 492 | 6,000 | 1,230 |
| 2014-03-19 | 491 | 493 | 491 | 493 | 5,000 | 1,232.50 |
| 2014-03-18 | 495 | 495 | 491 | 491 | 5,000 | 1,227.50 |
| 2014-03-17 | 490 | 490 | 489 | 490 | 10,000 | 1,225 |
| 2014-03-14 | 493 | 493 | 491 | 491 | 8,000 | 1,227.50 |
| 2014-03-13 | 493 | 493 | 493 | 493 | 1,000 | 1,232.50 |
| 2014-03-12 | 496 | 496 | 493 | 493 | 18,000 | 1,232.50 |
| 2014-03-11 | 495 | 497 | 495 | 497 | 3,000 | 1,242.50 |
| 2014-03-10 | 497 | 497 | 496 | 496 | 8,000 | 1,240 |
| 2014-03-07 | 499 | 499 | 497 | 497 | 3,000 | 1,242.50 |
| 2014-03-06 | 495 | 497 | 495 | 497 | 7,000 | 1,242.50 |
| 2014-03-05 | 495 | 496 | 495 | 495 | 5,000 | 1,237.50 |
| 2014-03-04 | 501 | 501 | 495 | 496 | 7,000 | 1,240 |
| 2014-03-03 | 500 | 500 | 495 | 497 | 9,000 | 1,242.50 |
| 2014-02-28 | 499 | 499 | 497 | 497 | 12,000 | 1,242.50 |
| 2014-02-27 | 498 | 498 | 498 | 498 | 1,000 | 1,245 |
| 2014-02-26 | 497 | 498 | 497 | 498 | 4,000 | 1,245 |
| 2014-02-25 | 497 | 497 | 497 | 497 | 2,000 | 1,242.50 |
| 2014-02-24 | 494 | 497 | 492 | 497 | 7,000 | 1,242.50 |
| 2014-02-21 | 494 | 494 | 492 | 494 | 8,000 | 1,235 |
| 2014-02-20 | 493 | 495 | 492 | 495 | 7,000 | 1,237.50 |
| 2014-02-19 | 492 | 495 | 492 | 493 | 4,000 | 1,232.50 |
| 2014-02-18 | 499 | 499 | 493 | 493 | 3,000 | 1,232.50 |
| 2014-02-17 | 493 | 493 | 493 | 493 | 2,000 | 1,232.50 |
| 2014-02-14 | 495 | 497 | 493 | 493 | 13,000 | 1,232.50 |
| 2014-02-13 | 497 | 497 | 497 | 497 | 1,000 | 1,242.50 |
| 2014-02-12 | 497 | 497 | 497 | 497 | 3,000 | 1,242.50 |
| 2014-02-10 | 497 | 497 | 497 | 497 | 3,000 | 1,242.50 |
| 2014-02-07 | 497 | 499 | 496 | 497 | 8,000 | 1,242.50 |
| 2014-02-06 | 492 | 498 | 492 | 498 | 4,000 | 1,245 |
| 2014-02-05 | 490 | 493 | 490 | 493 | 8,000 | 1,232.50 |
| 2014-02-04 | 504 | 504 | 492 | 493 | 30,000 | 1,232.50 |
| 2014-02-03 | 505 | 505 | 502 | 504 | 5,000 | 1,260 |
| 2014-01-31 | 504 | 505 | 502 | 505 | 5,000 | 1,262.50 |
| 2014-01-30 | 503 | 504 | 498 | 504 | 14,000 | 1,260 |
| 2014-01-29 | 501 | 508 | 501 | 508 | 19,000 | 1,270 |
| 2014-01-28 | 503 | 504 | 498 | 504 | 13,000 | 1,260 |
| 2014-01-27 | 500 | 500 | 493 | 497 | 23,000 | 1,242.50 |
| 2014-01-24 | 503 | 503 | 500 | 500 | 21,000 | 1,250 |
| 2014-01-23 | 505 | 505 | 504 | 504 | 6,000 | 1,260 |
| 2014-01-22 | 507 | 507 | 506 | 506 | 9,000 | 1,265 |
| 2014-01-21 | 506 | 507 | 503 | 507 | 15,000 | 1,267.50 |
| 2014-01-20 | 503 | 507 | 501 | 507 | 18,000 | 1,267.50 |
| 2014-01-17 | 501 | 501 | 498 | 501 | 7,000 | 1,252.50 |
| 2014-01-16 | 497 | 501 | 497 | 501 | 13,000 | 1,252.50 |
| 2014-01-15 | 497 | 500 | 497 | 497 | 16,000 | 1,242.50 |
| 2014-01-14 | 499 | 500 | 497 | 500 | 7,000 | 1,250 |
| 2014-01-10 | 501 | 501 | 499 | 499 | 7,000 | 1,247.50 |
| 2014-01-09 | 499 | 501 | 499 | 501 | 7,000 | 1,252.50 |
| 2014-01-08 | 499 | 499 | 498 | 499 | 8,000 | 1,247.50 |
| 2014-01-07 | 502 | 502 | 497 | 498 | 18,000 | 1,245 |
| 2014-01-06 | 498 | 499 | 496 | 499 | 32,000 | 1,247.50 |
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
