2573 北海道コカ・コーラボトリング(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 605 | 605 | 603 | 603 | 7,000 | 1,507.50 |
| 2015-12-29 | 603 | 604 | 600 | 602 | 11,000 | 1,505 |
| 2015-12-28 | 596 | 608 | 596 | 604 | 34,000 | 1,510 |
| 2015-12-25 | 629 | 635 | 629 | 631 | 28,000 | 1,577.50 |
| 2015-12-24 | 630 | 634 | 629 | 633 | 24,000 | 1,582.50 |
| 2015-12-22 | 634 | 634 | 629 | 629 | 12,000 | 1,572.50 |
| 2015-12-21 | 630 | 634 | 625 | 634 | 16,000 | 1,585 |
| 2015-12-18 | 643 | 644 | 630 | 630 | 24,000 | 1,575 |
| 2015-12-17 | 642 | 643 | 636 | 643 | 6,000 | 1,607.50 |
| 2015-12-16 | 633 | 636 | 633 | 636 | 4,000 | 1,590 |
| 2015-12-15 | 635 | 639 | 633 | 633 | 16,000 | 1,582.50 |
| 2015-12-14 | 640 | 640 | 635 | 635 | 9,000 | 1,587.50 |
| 2015-12-11 | 646 | 646 | 644 | 644 | 7,000 | 1,610 |
| 2015-12-10 | 650 | 650 | 646 | 646 | 9,000 | 1,615 |
| 2015-12-09 | 646 | 650 | 646 | 650 | 7,000 | 1,625 |
| 2015-12-08 | 649 | 651 | 646 | 650 | 12,000 | 1,625 |
| 2015-12-07 | 647 | 649 | 647 | 649 | 8,000 | 1,622.50 |
| 2015-12-04 | 650 | 650 | 646 | 647 | 11,000 | 1,617.50 |
| 2015-12-03 | 650 | 650 | 646 | 650 | 15,000 | 1,625 |
| 2015-12-02 | 647 | 650 | 647 | 650 | 20,000 | 1,625 |
| 2015-12-01 | 644 | 647 | 644 | 647 | 12,000 | 1,617.50 |
| 2015-11-30 | 644 | 644 | 642 | 644 | 9,000 | 1,610 |
| 2015-11-27 | 643 | 644 | 641 | 644 | 15,000 | 1,610 |
| 2015-11-26 | 639 | 644 | 639 | 643 | 35,000 | 1,607.50 |
| 2015-11-25 | 640 | 640 | 637 | 639 | 18,000 | 1,597.50 |
| 2015-11-24 | 638 | 640 | 637 | 640 | 18,000 | 1,600 |
| 2015-11-20 | 638 | 638 | 638 | 638 | 6,000 | 1,595 |
| 2015-11-19 | 637 | 637 | 636 | 636 | 2,000 | 1,590 |
| 2015-11-18 | 636 | 638 | 636 | 637 | 6,000 | 1,592.50 |
| 2015-11-17 | 633 | 637 | 633 | 637 | 6,000 | 1,592.50 |
| 2015-11-16 | 633 | 636 | 631 | 633 | 8,000 | 1,582.50 |
| 2015-11-13 | 636 | 638 | 633 | 638 | 4,000 | 1,595 |
| 2015-11-12 | 639 | 639 | 636 | 639 | 8,000 | 1,597.50 |
| 2015-11-11 | 633 | 639 | 633 | 639 | 4,000 | 1,597.50 |
| 2015-11-10 | 634 | 639 | 633 | 637 | 8,000 | 1,592.50 |
| 2015-11-09 | 631 | 642 | 631 | 637 | 16,000 | 1,592.50 |
| 2015-11-06 | 628 | 630 | 627 | 627 | 16,000 | 1,567.50 |
| 2015-11-05 | 623 | 627 | 623 | 627 | 9,000 | 1,567.50 |
| 2015-11-04 | 620 | 628 | 620 | 623 | 13,000 | 1,557.50 |
| 2015-11-02 | 620 | 620 | 618 | 619 | 13,000 | 1,547.50 |
| 2015-10-30 | 615 | 617 | 615 | 617 | 6,000 | 1,542.50 |
| 2015-10-29 | 615 | 615 | 615 | 615 | 1,000 | 1,537.50 |
| 2015-10-28 | 610 | 614 | 610 | 614 | 13,000 | 1,535 |
| 2015-10-27 | 602 | 605 | 602 | 605 | 5,000 | 1,512.50 |
| 2015-10-26 | 600 | 606 | 600 | 602 | 13,000 | 1,505 |
| 2015-10-23 | 602 | 604 | 602 | 604 | 2,000 | 1,510 |
| 2015-10-22 | 597 | 600 | 597 | 600 | 12,000 | 1,500 |
| 2015-10-21 | 600 | 603 | 600 | 603 | 5,000 | 1,507.50 |
| 2015-10-20 | 607 | 607 | 600 | 600 | 4,000 | 1,500 |
| 2015-10-19 | 600 | 603 | 600 | 600 | 5,000 | 1,500 |
| 2015-10-16 | 604 | 604 | 600 | 600 | 3,000 | 1,500 |
| 2015-10-15 | 598 | 600 | 598 | 600 | 2,000 | 1,500 |
| 2015-10-14 | 601 | 601 | 600 | 601 | 3,000 | 1,502.50 |
| 2015-10-13 | 605 | 605 | 600 | 601 | 5,000 | 1,502.50 |
| 2015-10-09 | 601 | 605 | 600 | 605 | 10,000 | 1,512.50 |
| 2015-10-08 | 600 | 601 | 600 | 601 | 5,000 | 1,502.50 |
| 2015-10-07 | 595 | 600 | 595 | 600 | 8,000 | 1,500 |
| 2015-10-06 | 591 | 593 | 591 | 592 | 3,000 | 1,480 |
| 2015-10-05 | 591 | 592 | 591 | 592 | 7,000 | 1,480 |
| 2015-10-02 | 593 | 594 | 592 | 592 | 6,000 | 1,480 |
| 2015-10-01 | 583 | 588 | 583 | 588 | 9,000 | 1,470 |
| 2015-09-30 | 586 | 590 | 586 | 588 | 6,000 | 1,470 |
| 2015-09-29 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 2015-09-28 | 581 | 596 | 581 | 587 | 7,000 | 1,467.50 |
| 2015-09-25 | 582 | 586 | 581 | 581 | 13,000 | 1,452.50 |
| 2015-09-24 | 592 | 600 | 590 | 590 | 10,000 | 1,475 |
| 2015-09-18 | 606 | 606 | 600 | 600 | 7,000 | 1,500 |
| 2015-09-16 | 599 | 606 | 599 | 606 | 3,000 | 1,515 |
| 2015-09-15 | 606 | 606 | 600 | 605 | 7,000 | 1,512.50 |
| 2015-09-14 | 608 | 608 | 607 | 607 | 4,000 | 1,517.50 |
| 2015-09-11 | 597 | 600 | 597 | 600 | 2,000 | 1,500 |
| 2015-09-10 | 592 | 605 | 592 | 603 | 12,000 | 1,507.50 |
| 2015-09-09 | 590 | 600 | 590 | 600 | 3,000 | 1,500 |
| 2015-09-08 | 580 | 600 | 580 | 590 | 4,000 | 1,475 |
| 2015-09-07 | 581 | 588 | 581 | 588 | 6,000 | 1,470 |
| 2015-09-04 | 590 | 590 | 589 | 589 | 6,000 | 1,472.50 |
| 2015-09-03 | 589 | 590 | 589 | 590 | 3,000 | 1,475 |
| 2015-09-02 | 593 | 593 | 585 | 589 | 5,000 | 1,472.50 |
| 2015-09-01 | 605 | 605 | 594 | 594 | 14,000 | 1,485 |
| 2015-08-31 | 600 | 605 | 600 | 605 | 2,000 | 1,512.50 |
| 2015-08-28 | 590 | 600 | 590 | 597 | 16,000 | 1,492.50 |
| 2015-08-27 | 595 | 600 | 595 | 600 | 11,000 | 1,500 |
| 2015-08-26 | 557 | 580 | 557 | 580 | 11,000 | 1,450 |
| 2015-08-25 | 570 | 573 | 550 | 559 | 38,000 | 1,397.50 |
| 2015-08-24 | 600 | 600 | 589 | 589 | 32,000 | 1,472.50 |
| 2015-08-21 | 610 | 610 | 602 | 603 | 25,000 | 1,507.50 |
| 2015-08-20 | 618 | 618 | 611 | 611 | 14,000 | 1,527.50 |
| 2015-08-19 | 620 | 620 | 619 | 620 | 8,000 | 1,550 |
| 2015-08-18 | 624 | 624 | 624 | 624 | 3,000 | 1,560 |
| 2015-08-17 | 615 | 621 | 615 | 621 | 4,000 | 1,552.50 |
| 2015-08-14 | 620 | 620 | 617 | 620 | 9,000 | 1,550 |
| 2015-08-13 | 620 | 620 | 614 | 620 | 21,000 | 1,550 |
| 2015-08-12 | 622 | 626 | 620 | 620 | 19,000 | 1,550 |
| 2015-08-11 | 623 | 625 | 621 | 622 | 20,000 | 1,555 |
| 2015-08-10 | 633 | 637 | 627 | 627 | 15,000 | 1,567.50 |
| 2015-08-07 | 639 | 639 | 635 | 635 | 14,000 | 1,587.50 |
| 2015-08-06 | 635 | 639 | 635 | 639 | 9,000 | 1,597.50 |
| 2015-08-05 | 636 | 636 | 635 | 635 | 7,000 | 1,587.50 |
| 2015-08-04 | 640 | 640 | 636 | 636 | 7,000 | 1,590 |
| 2015-08-03 | 640 | 640 | 636 | 637 | 7,000 | 1,592.50 |
| 2015-07-31 | 643 | 643 | 635 | 640 | 12,000 | 1,600 |
| 2015-07-30 | 639 | 650 | 639 | 643 | 12,000 | 1,607.50 |
| 2015-07-29 | 642 | 650 | 642 | 649 | 4,000 | 1,622.50 |
| 2015-07-28 | 651 | 651 | 650 | 651 | 5,000 | 1,627.50 |
| 2015-07-27 | 643 | 650 | 643 | 650 | 7,000 | 1,625 |
| 2015-07-24 | 642 | 648 | 642 | 643 | 13,000 | 1,607.50 |
| 2015-07-23 | 637 | 647 | 637 | 642 | 19,000 | 1,605 |
| 2015-07-22 | 646 | 646 | 640 | 642 | 9,000 | 1,605 |
| 2015-07-21 | 662 | 662 | 652 | 652 | 10,000 | 1,630 |
| 2015-07-17 | 660 | 664 | 645 | 663 | 37,000 | 1,657.50 |
| 2015-07-16 | 659 | 660 | 652 | 660 | 10,000 | 1,650 |
| 2015-07-15 | 639 | 655 | 639 | 655 | 29,000 | 1,637.50 |
| 2015-07-14 | 629 | 638 | 629 | 638 | 8,000 | 1,595 |
| 2015-07-13 | 625 | 625 | 610 | 623 | 10,000 | 1,557.50 |
| 2015-07-10 | 620 | 621 | 616 | 617 | 16,000 | 1,542.50 |
| 2015-07-09 | 625 | 625 | 604 | 612 | 23,000 | 1,530 |
| 2015-07-08 | 645 | 645 | 638 | 638 | 14,000 | 1,595 |
| 2015-07-07 | 650 | 650 | 646 | 647 | 7,000 | 1,617.50 |
| 2015-07-06 | 654 | 654 | 646 | 646 | 8,000 | 1,615 |
| 2015-07-03 | 653 | 654 | 653 | 654 | 7,000 | 1,635 |
| 2015-07-02 | 660 | 660 | 655 | 658 | 13,000 | 1,645 |
| 2015-07-01 | 658 | 660 | 658 | 660 | 14,000 | 1,650 |
| 2015-06-30 | 647 | 657 | 647 | 657 | 9,000 | 1,642.50 |
| 2015-06-29 | 650 | 657 | 645 | 657 | 25,000 | 1,642.50 |
| 2015-06-26 | 656 | 669 | 652 | 659 | 68,000 | 1,647.50 |
| 2015-06-25 | 690 | 692 | 688 | 688 | 62,000 | 1,720 |
| 2015-06-24 | 686 | 690 | 685 | 690 | 45,000 | 1,725 |
| 2015-06-23 | 686 | 688 | 685 | 686 | 29,000 | 1,715 |
| 2015-06-22 | 688 | 689 | 686 | 686 | 19,000 | 1,715 |
| 2015-06-19 | 687 | 688 | 687 | 688 | 21,000 | 1,720 |
| 2015-06-18 | 690 | 690 | 687 | 689 | 11,000 | 1,722.50 |
| 2015-06-17 | 689 | 690 | 685 | 690 | 18,000 | 1,725 |
| 2015-06-16 | 685 | 689 | 684 | 689 | 15,000 | 1,722.50 |
| 2015-06-15 | 679 | 684 | 678 | 684 | 15,000 | 1,710 |
| 2015-06-12 | 683 | 684 | 682 | 682 | 8,000 | 1,705 |
| 2015-06-11 | 688 | 689 | 685 | 685 | 20,000 | 1,712.50 |
| 2015-06-10 | 690 | 691 | 688 | 689 | 11,000 | 1,722.50 |
| 2015-06-09 | 689 | 691 | 689 | 690 | 29,000 | 1,725 |
| 2015-06-08 | 687 | 700 | 687 | 695 | 36,000 | 1,737.50 |
| 2015-06-05 | 690 | 690 | 685 | 685 | 14,000 | 1,712.50 |
| 2015-06-04 | 675 | 687 | 675 | 685 | 17,000 | 1,712.50 |
| 2015-06-03 | 680 | 680 | 670 | 680 | 30,000 | 1,700 |
| 2015-06-02 | 693 | 695 | 686 | 689 | 41,000 | 1,722.50 |
| 2015-06-01 | 675 | 695 | 675 | 695 | 42,000 | 1,737.50 |
| 2015-05-29 | 667 | 672 | 667 | 672 | 22,000 | 1,680 |
| 2015-05-28 | 655 | 666 | 655 | 666 | 30,000 | 1,665 |
| 2015-05-27 | 644 | 650 | 644 | 648 | 18,000 | 1,620 |
| 2015-05-26 | 647 | 647 | 640 | 644 | 20,000 | 1,610 |
| 2015-05-25 | 634 | 642 | 631 | 640 | 19,000 | 1,600 |
| 2015-05-22 | 630 | 634 | 630 | 634 | 7,000 | 1,585 |
| 2015-05-21 | 626 | 632 | 624 | 630 | 17,000 | 1,575 |
| 2015-05-20 | 628 | 630 | 625 | 626 | 23,000 | 1,565 |
| 2015-05-19 | 623 | 627 | 621 | 627 | 19,000 | 1,567.50 |
| 2015-05-18 | 625 | 625 | 620 | 623 | 23,000 | 1,557.50 |
| 2015-05-15 | 627 | 627 | 622 | 622 | 7,000 | 1,555 |
| 2015-05-14 | 622 | 626 | 622 | 625 | 17,000 | 1,562.50 |
| 2015-05-13 | 619 | 622 | 619 | 622 | 18,000 | 1,555 |
| 2015-05-12 | 619 | 619 | 619 | 619 | 6,000 | 1,547.50 |
| 2015-05-11 | 615 | 619 | 610 | 615 | 13,000 | 1,537.50 |
| 2015-05-08 | 610 | 618 | 610 | 615 | 15,000 | 1,537.50 |
| 2015-05-07 | 613 | 614 | 610 | 610 | 14,000 | 1,525 |
| 2015-05-01 | 619 | 621 | 615 | 615 | 21,000 | 1,537.50 |
| 2015-04-30 | 619 | 620 | 610 | 618 | 15,000 | 1,545 |
| 2015-04-28 | 612 | 620 | 605 | 619 | 35,000 | 1,547.50 |
| 2015-04-27 | 599 | 610 | 599 | 610 | 10,000 | 1,525 |
| 2015-04-24 | 596 | 600 | 595 | 599 | 31,000 | 1,497.50 |
| 2015-04-23 | 604 | 606 | 602 | 602 | 9,000 | 1,505 |
| 2015-04-22 | 603 | 606 | 602 | 603 | 5,000 | 1,507.50 |
| 2015-04-21 | 609 | 609 | 600 | 603 | 32,000 | 1,507.50 |
| 2015-04-20 | 606 | 611 | 606 | 610 | 29,000 | 1,525 |
| 2015-04-17 | 607 | 607 | 605 | 605 | 8,000 | 1,512.50 |
| 2015-04-16 | 604 | 606 | 604 | 606 | 6,000 | 1,515 |
| 2015-04-15 | 598 | 614 | 595 | 610 | 24,000 | 1,525 |
| 2015-04-14 | 592 | 606 | 589 | 598 | 35,000 | 1,495 |
| 2015-04-13 | 582 | 591 | 582 | 591 | 20,000 | 1,477.50 |
| 2015-04-10 | 582 | 585 | 580 | 582 | 34,000 | 1,455 |
| 2015-04-09 | 580 | 583 | 579 | 579 | 13,000 | 1,447.50 |
| 2015-04-08 | 575 | 583 | 575 | 578 | 23,000 | 1,445 |
| 2015-04-07 | 578 | 578 | 572 | 572 | 23,000 | 1,430 |
| 2015-04-06 | 568 | 577 | 568 | 575 | 71,000 | 1,437.50 |
| 2015-04-03 | 560 | 560 | 555 | 558 | 17,000 | 1,395 |
| 2015-04-02 | 554 | 563 | 554 | 563 | 23,000 | 1,407.50 |
| 2015-04-01 | 550 | 553 | 550 | 553 | 15,000 | 1,382.50 |
| 2015-03-31 | 548 | 550 | 548 | 550 | 9,000 | 1,375 |
| 2015-03-30 | 543 | 548 | 542 | 548 | 30,000 | 1,370 |
| 2015-03-27 | 538 | 540 | 537 | 540 | 7,000 | 1,350 |
| 2015-03-26 | 539 | 539 | 537 | 537 | 7,000 | 1,342.50 |
| 2015-03-25 | 537 | 538 | 537 | 538 | 9,000 | 1,345 |
| 2015-03-24 | 537 | 538 | 537 | 538 | 7,000 | 1,345 |
| 2015-03-23 | 538 | 539 | 537 | 537 | 6,000 | 1,342.50 |
| 2015-03-20 | 539 | 539 | 537 | 537 | 3,000 | 1,342.50 |
| 2015-03-19 | 539 | 539 | 537 | 537 | 7,000 | 1,342.50 |
| 2015-03-18 | 540 | 540 | 539 | 540 | 8,000 | 1,350 |
| 2015-03-17 | 539 | 540 | 537 | 537 | 13,000 | 1,342.50 |
| 2015-03-16 | 537 | 538 | 536 | 538 | 23,000 | 1,345 |
| 2015-03-13 | 535 | 536 | 534 | 535 | 6,000 | 1,337.50 |
| 2015-03-12 | 532 | 534 | 532 | 534 | 8,000 | 1,335 |
| 2015-03-11 | 534 | 534 | 528 | 532 | 33,000 | 1,330 |
| 2015-03-10 | 535 | 535 | 535 | 535 | 7,000 | 1,337.50 |
| 2015-03-09 | 535 | 535 | 534 | 535 | 8,000 | 1,337.50 |
| 2015-03-06 | 533 | 538 | 533 | 536 | 13,000 | 1,340 |
| 2015-03-05 | 532 | 536 | 532 | 534 | 6,000 | 1,335 |
| 2015-03-04 | 536 | 538 | 532 | 532 | 14,000 | 1,330 |
| 2015-03-03 | 538 | 538 | 535 | 535 | 12,000 | 1,337.50 |
| 2015-03-02 | 538 | 538 | 534 | 535 | 9,000 | 1,337.50 |
| 2015-02-27 | 534 | 535 | 534 | 534 | 5,000 | 1,335 |
| 2015-02-26 | 534 | 534 | 533 | 533 | 3,000 | 1,332.50 |
| 2015-02-25 | 534 | 535 | 532 | 532 | 6,000 | 1,330 |
| 2015-02-24 | 532 | 532 | 532 | 532 | 1,000 | 1,330 |
| 2015-02-23 | 534 | 536 | 532 | 532 | 8,000 | 1,330 |
| 2015-02-20 | 533 | 535 | 533 | 535 | 25,000 | 1,337.50 |
| 2015-02-19 | 530 | 532 | 530 | 532 | 7,000 | 1,330 |
| 2015-02-18 | 528 | 530 | 528 | 530 | 16,000 | 1,325 |
| 2015-02-17 | 528 | 528 | 526 | 528 | 8,000 | 1,320 |
| 2015-02-16 | 526 | 526 | 525 | 526 | 18,000 | 1,315 |
| 2015-02-13 | 528 | 529 | 528 | 528 | 4,000 | 1,320 |
| 2015-02-12 | 529 | 529 | 528 | 529 | 14,000 | 1,322.50 |
| 2015-02-10 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2015-02-09 | 530 | 530 | 528 | 529 | 8,000 | 1,322.50 |
| 2015-02-06 | 526 | 532 | 526 | 530 | 27,000 | 1,325 |
| 2015-02-04 | 525 | 527 | 525 | 526 | 15,000 | 1,315 |
| 2015-02-03 | 527 | 527 | 526 | 527 | 5,000 | 1,317.50 |
| 2015-02-02 | 525 | 527 | 525 | 526 | 3,000 | 1,315 |
| 2015-01-30 | 525 | 526 | 524 | 526 | 10,000 | 1,315 |
| 2015-01-29 | 525 | 526 | 524 | 526 | 9,000 | 1,315 |
| 2015-01-28 | 525 | 525 | 524 | 525 | 6,000 | 1,312.50 |
| 2015-01-27 | 524 | 525 | 524 | 525 | 6,000 | 1,312.50 |
| 2015-01-26 | 528 | 528 | 524 | 524 | 10,000 | 1,310 |
| 2015-01-23 | 525 | 527 | 525 | 526 | 7,000 | 1,315 |
| 2015-01-22 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2015-01-21 | 527 | 527 | 525 | 525 | 5,000 | 1,312.50 |
| 2015-01-20 | 529 | 529 | 527 | 527 | 4,000 | 1,317.50 |
| 2015-01-19 | 528 | 529 | 526 | 529 | 9,000 | 1,322.50 |
| 2015-01-16 | 526 | 527 | 525 | 526 | 9,000 | 1,315 |
| 2015-01-15 | 526 | 526 | 526 | 526 | 5,000 | 1,315 |
| 2015-01-14 | 528 | 529 | 527 | 529 | 8,000 | 1,322.50 |
| 2015-01-13 | 529 | 529 | 528 | 528 | 6,000 | 1,320 |
| 2015-01-09 | 534 | 534 | 528 | 529 | 9,000 | 1,322.50 |
| 2015-01-08 | 528 | 533 | 528 | 533 | 13,000 | 1,332.50 |
| 2015-01-07 | 526 | 529 | 526 | 528 | 8,000 | 1,320 |
| 2015-01-06 | 528 | 528 | 523 | 526 | 13,000 | 1,315 |
| 2015-01-05 | 524 | 527 | 524 | 527 | 14,000 | 1,317.50 |
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
