2573 北海道コカ・コーラボトリング(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	652	654	652	654	11,000	1,635
2016-12-29	660	660	655	655	13,000	1,637.50
2016-12-28	657	665	655	660	65,000	1,650
2016-12-27	678	678	668	673	92,000	1,682.50
2016-12-26	673	680	672	675	47,000	1,687.50
2016-12-22	668	669	663	669	24,000	1,672.50
2016-12-21	665	670	665	665	13,000	1,662.50
2016-12-20	662	665	654	665	23,000	1,662.50
2016-12-19	653	662	653	662	23,000	1,655
2016-12-16	656	656	650	653	10,000	1,632.50
2016-12-15	655	656	654	656	7,000	1,640
2016-12-14	653	655	652	654	18,000	1,635
2016-12-13	650	654	650	651	9,000	1,627.50
2016-12-12	653	653	650	650	9,000	1,625
2016-12-09	649	653	648	650	28,000	1,625
2016-12-08	641	647	641	647	11,000	1,617.50
2016-12-07	640	645	639	645	16,000	1,612.50
2016-12-06	641	641	637	640	18,000	1,600
2016-12-05	640	640	639	639	4,000	1,597.50
2016-12-02	645	647	640	640	14,000	1,600
2016-12-01	648	648	645	645	14,000	1,612.50
2016-11-30	653	653	650	650	7,000	1,625
2016-11-29	655	655	653	653	6,000	1,632.50
2016-11-28	651	656	651	656	11,000	1,640
2016-11-25	653	654	648	652	4,000	1,630
2016-11-24	648	653	648	653	14,000	1,632.50
2016-11-22	648	649	648	648	12,000	1,620
2016-11-21	643	649	642	648	15,000	1,620
2016-11-18	642	643	642	643	15,000	1,607.50
2016-11-17	636	640	636	640	12,000	1,600
2016-11-16	639	639	639	639	3,000	1,597.50
2016-11-15	639	639	633	639	7,000	1,597.50
2016-11-14	634	639	634	639	4,000	1,597.50
2016-11-11	638	642	634	635	7,000	1,587.50
2016-11-10	639	641	636	638	9,000	1,595
2016-11-09	641	641	629	638	18,000	1,595
2016-11-08	641	641	641	641	1,000	1,602.50
2016-11-07	641	641	640	640	3,000	1,600
2016-11-04	631	640	631	640	6,000	1,600
2016-11-02	640	640	638	638	13,000	1,595
2016-11-01	639	639	635	639	9,000	1,597.50
2016-10-31	638	640	627	635	18,000	1,587.50
2016-10-28	635	639	635	639	13,000	1,597.50
2016-10-27	633	636	632	635	16,000	1,587.50
2016-10-26	631	634	631	633	9,000	1,582.50
2016-10-25	628	630	628	630	7,000	1,575
2016-10-24	627	628	627	628	3,000	1,570
2016-10-21	629	629	629	629	2,000	1,572.50
2016-10-19	627	631	626	631	7,000	1,577.50
2016-10-13	624	627	623	627	3,000	1,567.50
2016-10-12	624	625	624	625	2,000	1,562.50
2016-10-11	625	625	622	622	2,000	1,555
2016-10-07	625	625	625	625	1,000	1,562.50
2016-10-06	629	629	626	626	4,000	1,565
2016-10-05	623	627	623	626	11,000	1,565
2016-10-04	622	626	622	625	11,000	1,562.50
2016-10-03	623	627	622	622	16,000	1,555
2016-09-30	621	622	620	622	11,000	1,555
2016-09-29	632	632	620	621	22,000	1,552.50
2016-09-28	625	632	625	630	29,000	1,575
2016-09-27	618	630	618	624	40,000	1,560
2016-09-26	625	625	617	617	43,000	1,542.50
2016-09-23	624	629	623	623	65,000	1,557.50
2016-09-21	627	630	627	630	16,000	1,575
2016-09-20	625	629	623	628	31,000	1,570
2016-09-16	629	629	625	625	7,000	1,562.50
2016-09-15	622	624	622	624	6,000	1,560
2016-09-14	621	621	621	621	4,000	1,552.50
2016-09-13	620	621	619	620	10,000	1,550
2016-09-12	620	620	620	620	1,000	1,550
2016-09-09	619	619	614	615	12,000	1,537.50
2016-09-08	611	614	610	614	3,000	1,535
2016-09-07	611	611	611	611	1,000	1,527.50
2016-09-06	619	619	611	617	10,000	1,542.50
2016-09-05	615	615	613	615	15,000	1,537.50
2016-09-02	610	612	608	609	31,000	1,522.50
2016-09-01	606	606	603	603	4,000	1,507.50
2016-08-31	600	600	600	600	1,000	1,500
2016-08-30	603	603	600	600	3,000	1,500
2016-08-29	606	606	601	603	3,000	1,507.50
2016-08-26	599	599	594	599	3,000	1,497.50
2016-08-25	601	603	599	599	6,000	1,497.50
2016-08-24	598	602	598	599	6,000	1,497.50
2016-08-23	598	598	598	598	1,000	1,495
2016-08-22	600	600	598	598	7,000	1,495
2016-08-19	602	603	600	600	11,000	1,500
2016-08-18	610	610	605	605	7,000	1,512.50
2016-08-17	606	606	605	605	2,000	1,512.50
2016-08-16	607	607	605	605	4,000	1,512.50
2016-08-15	607	607	607	607	1,000	1,517.50
2016-08-12	605	605	605	605	2,000	1,512.50
2016-08-10	601	605	601	602	7,000	1,505
2016-08-09	598	601	598	601	2,000	1,502.50
2016-08-08	605	605	589	589	20,000	1,472.50
2016-08-05	602	605	602	605	3,000	1,512.50
2016-08-04	603	604	602	602	4,000	1,505
2016-08-03	604	604	602	602	5,000	1,505
2016-08-02	603	605	603	605	8,000	1,512.50
2016-08-01	601	608	600	603	22,000	1,507.50
2016-07-29	600	600	600	600	5,000	1,500
2016-07-28	600	600	600	600	2,000	1,500
2016-07-25	603	603	600	600	4,000	1,500
2016-07-22	603	603	600	603	4,000	1,507.50
2016-07-21	602	603	597	603	4,000	1,507.50
2016-07-20	598	602	595	602	7,000	1,505
2016-07-19	597	597	597	597	2,000	1,492.50
2016-07-14	594	600	594	597	5,000	1,492.50
2016-07-13	602	602	593	593	4,000	1,482.50
2016-07-12	598	598	597	597	2,000	1,492.50
2016-07-11	605	605	598	598	4,000	1,495
2016-07-08	605	605	600	600	4,000	1,500
2016-07-07	603	605	600	605	19,000	1,512.50
2016-07-06	604	604	600	602	3,000	1,505
2016-07-05	598	603	597	603	8,000	1,507.50
2016-07-04	595	598	595	598	12,000	1,495
2016-07-01	594	596	591	592	19,000	1,480
2016-06-30	597	597	591	591	11,000	1,477.50
2016-06-29	588	591	588	590	9,000	1,475
2016-06-28	594	597	587	587	49,000	1,467.50
2016-06-27	601	617	601	613	48,000	1,532.50
2016-06-24	624	629	619	620	29,000	1,550
2016-06-23	622	630	622	623	9,000	1,557.50
2016-06-22	635	635	630	630	10,000	1,575
2016-06-21	631	633	631	633	5,000	1,582.50
2016-06-20	630	634	629	634	9,000	1,585
2016-06-17	624	625	624	625	6,000	1,562.50
2016-06-16	621	634	621	624	7,000	1,560
2016-06-15	625	625	620	621	7,000	1,552.50
2016-06-14	630	630	626	626	27,000	1,565
2016-06-13	638	638	634	634	6,000	1,585
2016-06-10	637	638	634	638	6,000	1,595
2016-06-09	635	636	634	636	7,000	1,590
2016-06-08	631	636	631	633	13,000	1,582.50
2016-06-07	636	636	631	635	4,000	1,587.50
2016-06-06	636	637	634	637	7,000	1,592.50
2016-06-03	630	638	630	637	13,000	1,592.50
2016-06-02	640	641	637	637	8,000	1,592.50
2016-06-01	637	641	637	640	13,000	1,600
2016-05-31	638	642	638	639	10,000	1,597.50
2016-05-30	640	641	638	639	15,000	1,597.50
2016-05-27	638	640	638	640	13,000	1,600
2016-05-26	634	637	634	637	7,000	1,592.50
2016-05-25	632	635	631	634	9,000	1,585
2016-05-24	630	633	626	633	10,000	1,582.50
2016-05-23	628	629	627	628	16,000	1,570
2016-05-20	624	626	624	626	5,000	1,565
2016-05-19	619	620	619	620	4,000	1,550
2016-05-18	625	625	620	620	10,000	1,550
2016-05-17	620	622	620	622	3,000	1,555
2016-05-16	616	622	616	620	9,000	1,550
2016-05-13	615	624	614	618	5,000	1,545
2016-05-12	620	623	612	620	18,000	1,550
2016-05-11	611	620	611	617	21,000	1,542.50
2016-05-10	608	608	605	607	14,000	1,517.50
2016-05-09	598	608	598	602	17,000	1,505
2016-05-06	596	599	595	598	12,000	1,495
2016-05-02	585	588	585	586	15,000	1,465
2016-04-28	610	610	593	593	26,000	1,482.50
2016-04-27	600	620	600	611	43,000	1,527.50
2016-04-26	592	594	592	594	2,000	1,485
2016-04-25	587	595	585	595	14,000	1,487.50
2016-04-22	584	587	584	587	8,000	1,467.50
2016-04-21	584	586	584	584	8,000	1,460
2016-04-20	581	586	581	584	16,000	1,460
2016-04-19	585	585	583	583	9,000	1,457.50
2016-04-18	582	583	581	581	18,000	1,452.50
2016-04-15	585	587	582	582	11,000	1,455
2016-04-14	582	589	582	583	16,000	1,457.50
2016-04-13	585	587	581	584	18,000	1,460
2016-04-12	588	592	587	587	14,000	1,467.50
2016-04-11	590	592	589	589	16,000	1,472.50
2016-04-08	590	595	590	592	23,000	1,480
2016-04-07	606	606	598	598	11,000	1,495
2016-04-06	606	606	606	606	7,000	1,515
2016-04-05	601	606	598	606	7,000	1,515
2016-04-04	613	613	600	604	8,000	1,510
2016-04-01	606	610	603	603	11,000	1,507.50
2016-03-31	601	605	601	605	6,000	1,512.50
2016-03-30	601	601	600	600	5,000	1,500
2016-03-29	589	600	589	600	11,000	1,500
2016-03-28	589	589	585	585	7,000	1,462.50
2016-03-25	589	589	589	589	4,000	1,472.50
2016-03-24	585	589	584	584	10,000	1,460
2016-03-23	590	590	582	588	4,000	1,470
2016-03-22	585	586	585	585	3,000	1,462.50
2016-03-18	589	589	585	585	8,000	1,462.50
2016-03-17	584	585	584	584	5,000	1,460
2016-03-16	582	584	582	582	6,000	1,455
2016-03-15	582	582	582	582	1,000	1,455
2016-03-14	579	580	578	580	5,000	1,450
2016-03-11	572	575	572	575	2,000	1,437.50
2016-03-10	573	573	573	573	5,000	1,432.50
2016-03-09	571	571	571	571	1,000	1,427.50
2016-03-08	572	572	572	572	1,000	1,430
2016-03-07	572	575	572	574	3,000	1,435
2016-03-04	571	571	571	571	5,000	1,427.50
2016-03-03	571	575	571	573	7,000	1,432.50
2016-03-02	568	576	568	573	25,000	1,432.50
2016-03-01	562	562	562	562	1,000	1,405
2016-02-29	562	563	562	562	4,000	1,405
2016-02-25	556	560	555	560	5,000	1,400
2016-02-24	553	553	548	551	6,000	1,377.50
2016-02-23	546	546	544	544	2,000	1,360
2016-02-22	548	548	541	541	3,000	1,352.50
2016-02-19	542	542	540	540	2,000	1,350
2016-02-18	550	550	540	542	5,000	1,355
2016-02-17	542	542	542	542	3,000	1,355
2016-02-16	532	544	532	538	12,000	1,345
2016-02-15	531	538	531	535	7,000	1,337.50
2016-02-12	557	557	530	530	22,000	1,325
2016-02-10	570	580	565	565	10,000	1,412.50
2016-02-09	570	570	566	569	5,000	1,422.50
2016-02-08	567	568	567	568	6,000	1,420
2016-02-05	583	583	573	573	6,000	1,432.50
2016-02-04	583	583	583	583	5,000	1,457.50
2016-02-03	586	586	583	583	5,000	1,457.50
2016-02-02	583	587	581	587	9,000	1,467.50
2016-02-01	575	578	575	578	3,000	1,445
2016-01-29	570	570	569	569	10,000	1,422.50
2016-01-28	565	569	561	569	6,000	1,422.50
2016-01-27	560	563	560	563	3,000	1,407.50
2016-01-26	555	556	555	556	4,000	1,390
2016-01-25	555	555	555	555	4,000	1,387.50
2016-01-22	553	555	546	555	12,000	1,387.50
2016-01-21	556	557	553	553	12,000	1,382.50
2016-01-20	560	560	556	557	9,000	1,392.50
2016-01-19	567	567	567	567	1,000	1,417.50
2016-01-18	564	564	557	557	2,000	1,392.50
2016-01-15	566	566	563	563	6,000	1,407.50
2016-01-14	570	575	566	566	5,000	1,415
2016-01-13	563	573	563	573	8,000	1,432.50
2016-01-12	582	582	563	563	22,000	1,407.50
2016-01-08	589	589	589	589	4,000	1,472.50
2016-01-07	598	600	593	595	8,000	1,487.50
2016-01-06	602	603	598	598	12,000	1,495
2016-01-05	607	607	602	602	17,000	1,505
2016-01-04	606	607	603	603	8,000	1,507.50

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