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
