2573 北海道コカ・コーラボトリング(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 754 | 757 | 753 | 757 | 12,000 | 1,892.50 |
| 2017-12-28 | 753 | 757 | 750 | 754 | 16,000 | 1,885 |
| 2017-12-27 | 748 | 757 | 748 | 753 | 72,000 | 1,882.50 |
| 2017-12-26 | 767 | 772 | 766 | 769 | 67,000 | 1,922.50 |
| 2017-12-25 | 766 | 767 | 762 | 767 | 24,000 | 1,917.50 |
| 2017-12-22 | 766 | 767 | 764 | 766 | 6,000 | 1,915 |
| 2017-12-21 | 766 | 766 | 764 | 766 | 7,000 | 1,915 |
| 2017-12-20 | 764 | 764 | 760 | 764 | 12,000 | 1,910 |
| 2017-12-19 | 767 | 767 | 764 | 764 | 8,000 | 1,910 |
| 2017-12-18 | 766 | 767 | 765 | 765 | 5,000 | 1,912.50 |
| 2017-12-15 | 762 | 765 | 762 | 765 | 9,000 | 1,912.50 |
| 2017-12-14 | 764 | 765 | 762 | 762 | 8,000 | 1,905 |
| 2017-12-13 | 763 | 763 | 763 | 763 | 5,000 | 1,907.50 |
| 2017-12-12 | 762 | 763 | 757 | 763 | 16,000 | 1,907.50 |
| 2017-12-11 | 764 | 764 | 758 | 762 | 15,000 | 1,905 |
| 2017-12-08 | 755 | 759 | 755 | 759 | 8,000 | 1,897.50 |
| 2017-12-07 | 755 | 760 | 755 | 757 | 7,000 | 1,892.50 |
| 2017-12-06 | 755 | 758 | 755 | 755 | 8,000 | 1,887.50 |
| 2017-12-05 | 755 | 756 | 753 | 756 | 9,000 | 1,890 |
| 2017-12-04 | 755 | 758 | 753 | 755 | 13,000 | 1,887.50 |
| 2017-12-01 | 750 | 755 | 750 | 755 | 13,000 | 1,887.50 |
| 2017-11-30 | 750 | 754 | 747 | 749 | 13,000 | 1,872.50 |
| 2017-11-29 | 750 | 750 | 747 | 750 | 13,000 | 1,875 |
| 2017-11-28 | 750 | 750 | 747 | 747 | 10,000 | 1,867.50 |
| 2017-11-27 | 747 | 750 | 747 | 749 | 18,000 | 1,872.50 |
| 2017-11-24 | 742 | 746 | 740 | 746 | 7,000 | 1,865 |
| 2017-11-22 | 744 | 744 | 744 | 744 | 3,000 | 1,860 |
| 2017-11-21 | 745 | 745 | 744 | 744 | 2,000 | 1,860 |
| 2017-11-20 | 742 | 745 | 742 | 745 | 5,000 | 1,862.50 |
| 2017-11-17 | 735 | 741 | 735 | 741 | 9,000 | 1,852.50 |
| 2017-11-16 | 730 | 739 | 730 | 736 | 9,000 | 1,840 |
| 2017-11-15 | 745 | 746 | 731 | 733 | 17,000 | 1,832.50 |
| 2017-11-13 | 746 | 747 | 742 | 743 | 9,000 | 1,857.50 |
| 2017-11-10 | 738 | 744 | 738 | 744 | 7,000 | 1,860 |
| 2017-11-09 | 740 | 745 | 740 | 741 | 15,000 | 1,852.50 |
| 2017-11-08 | 740 | 740 | 739 | 739 | 4,000 | 1,847.50 |
| 2017-11-07 | 742 | 743 | 738 | 743 | 5,000 | 1,857.50 |
| 2017-11-06 | 736 | 742 | 736 | 742 | 7,000 | 1,855 |
| 2017-11-02 | 739 | 739 | 736 | 738 | 8,000 | 1,845 |
| 2017-11-01 | 737 | 738 | 733 | 738 | 10,000 | 1,845 |
| 2017-10-31 | 734 | 737 | 733 | 736 | 7,000 | 1,840 |
| 2017-10-30 | 736 | 740 | 736 | 738 | 7,000 | 1,845 |
| 2017-10-27 | 737 | 737 | 728 | 736 | 10,000 | 1,840 |
| 2017-10-26 | 738 | 738 | 738 | 738 | 11,000 | 1,845 |
| 2017-10-25 | 733 | 738 | 733 | 738 | 16,000 | 1,845 |
| 2017-10-24 | 736 | 737 | 734 | 736 | 10,000 | 1,840 |
| 2017-10-23 | 733 | 736 | 733 | 736 | 10,000 | 1,840 |
| 2017-10-20 | 733 | 737 | 733 | 733 | 10,000 | 1,832.50 |
| 2017-10-19 | 734 | 737 | 733 | 737 | 9,000 | 1,842.50 |
| 2017-10-18 | 738 | 739 | 736 | 736 | 7,000 | 1,840 |
| 2017-10-17 | 729 | 739 | 729 | 736 | 16,000 | 1,840 |
| 2017-10-16 | 729 | 735 | 726 | 726 | 26,000 | 1,815 |
| 2017-10-13 | 722 | 725 | 722 | 725 | 12,000 | 1,812.50 |
| 2017-10-12 | 721 | 724 | 721 | 721 | 11,000 | 1,802.50 |
| 2017-10-11 | 717 | 721 | 717 | 721 | 7,000 | 1,802.50 |
| 2017-10-10 | 720 | 720 | 716 | 720 | 13,000 | 1,800 |
| 2017-10-06 | 717 | 720 | 716 | 716 | 17,000 | 1,790 |
| 2017-10-05 | 720 | 720 | 720 | 720 | 3,000 | 1,800 |
| 2017-10-04 | 720 | 720 | 717 | 720 | 9,000 | 1,800 |
| 2017-10-03 | 721 | 721 | 716 | 720 | 20,000 | 1,800 |
| 2017-10-02 | 717 | 717 | 717 | 717 | 4,000 | 1,792.50 |
| 2017-09-29 | 714 | 717 | 714 | 717 | 3,000 | 1,792.50 |
| 2017-09-28 | 717 | 717 | 714 | 717 | 10,000 | 1,792.50 |
| 2017-09-27 | 712 | 717 | 712 | 717 | 5,000 | 1,792.50 |
| 2017-09-26 | 715 | 717 | 711 | 711 | 10,000 | 1,777.50 |
| 2017-09-25 | 715 | 717 | 714 | 715 | 33,000 | 1,787.50 |
| 2017-09-22 | 717 | 717 | 713 | 713 | 8,000 | 1,782.50 |
| 2017-09-21 | 714 | 717 | 714 | 716 | 7,000 | 1,790 |
| 2017-09-20 | 716 | 717 | 716 | 717 | 7,000 | 1,792.50 |
| 2017-09-19 | 714 | 716 | 714 | 715 | 9,000 | 1,787.50 |
| 2017-09-15 | 716 | 716 | 714 | 714 | 2,000 | 1,785 |
| 2017-09-14 | 712 | 715 | 712 | 715 | 4,000 | 1,787.50 |
| 2017-09-13 | 714 | 715 | 713 | 715 | 5,000 | 1,787.50 |
| 2017-09-12 | 715 | 715 | 711 | 714 | 15,000 | 1,785 |
| 2017-09-11 | 712 | 713 | 712 | 713 | 6,000 | 1,782.50 |
| 2017-09-08 | 710 | 714 | 710 | 712 | 7,000 | 1,780 |
| 2017-09-07 | 714 | 716 | 713 | 713 | 10,000 | 1,782.50 |
| 2017-09-06 | 710 | 715 | 710 | 713 | 9,000 | 1,782.50 |
| 2017-09-05 | 712 | 714 | 710 | 713 | 9,000 | 1,782.50 |
| 2017-09-04 | 715 | 716 | 712 | 713 | 23,000 | 1,782.50 |
| 2017-09-01 | 714 | 714 | 713 | 714 | 20,000 | 1,785 |
| 2017-08-31 | 713 | 713 | 712 | 713 | 9,000 | 1,782.50 |
| 2017-08-30 | 710 | 712 | 706 | 712 | 7,000 | 1,780 |
| 2017-08-29 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 2017-08-28 | 711 | 713 | 709 | 712 | 15,000 | 1,780 |
| 2017-08-25 | 713 | 713 | 711 | 711 | 13,000 | 1,777.50 |
| 2017-08-24 | 712 | 713 | 711 | 711 | 20,000 | 1,777.50 |
| 2017-08-23 | 711 | 712 | 711 | 712 | 4,000 | 1,780 |
| 2017-08-22 | 711 | 712 | 711 | 711 | 30,000 | 1,777.50 |
| 2017-08-21 | 708 | 711 | 708 | 711 | 20,000 | 1,777.50 |
| 2017-08-18 | 711 | 711 | 706 | 708 | 7,000 | 1,770 |
| 2017-08-17 | 711 | 712 | 708 | 711 | 46,000 | 1,777.50 |
| 2017-08-16 | 711 | 712 | 711 | 711 | 29,000 | 1,777.50 |
| 2017-08-15 | 709 | 711 | 709 | 711 | 4,000 | 1,777.50 |
| 2017-08-14 | 711 | 711 | 705 | 710 | 12,000 | 1,775 |
| 2017-08-10 | 711 | 711 | 707 | 711 | 31,000 | 1,777.50 |
| 2017-08-09 | 710 | 711 | 706 | 711 | 27,000 | 1,777.50 |
| 2017-08-08 | 711 | 711 | 705 | 710 | 10,000 | 1,775 |
| 2017-08-07 | 710 | 711 | 710 | 710 | 38,000 | 1,775 |
| 2017-08-04 | 708 | 711 | 708 | 710 | 13,000 | 1,775 |
| 2017-08-03 | 709 | 709 | 705 | 708 | 11,000 | 1,770 |
| 2017-08-02 | 711 | 712 | 708 | 709 | 13,000 | 1,772.50 |
| 2017-08-01 | 706 | 708 | 706 | 708 | 10,000 | 1,770 |
| 2017-07-31 | 705 | 706 | 705 | 706 | 7,000 | 1,765 |
| 2017-07-28 | 706 | 707 | 705 | 705 | 10,000 | 1,762.50 |
| 2017-07-27 | 705 | 706 | 703 | 706 | 9,000 | 1,765 |
| 2017-07-26 | 706 | 706 | 703 | 705 | 9,000 | 1,762.50 |
| 2017-07-25 | 703 | 706 | 702 | 706 | 3,000 | 1,765 |
| 2017-07-24 | 705 | 705 | 704 | 704 | 6,000 | 1,760 |
| 2017-07-21 | 703 | 704 | 701 | 704 | 6,000 | 1,760 |
| 2017-07-20 | 701 | 703 | 701 | 703 | 7,000 | 1,757.50 |
| 2017-07-19 | 705 | 706 | 702 | 702 | 4,000 | 1,755 |
| 2017-07-18 | 704 | 704 | 703 | 703 | 6,000 | 1,757.50 |
| 2017-07-14 | 704 | 704 | 704 | 704 | 5,000 | 1,760 |
| 2017-07-13 | 706 | 708 | 703 | 703 | 5,000 | 1,757.50 |
| 2017-07-12 | 708 | 708 | 708 | 708 | 2,000 | 1,770 |
| 2017-07-11 | 708 | 708 | 708 | 708 | 3,000 | 1,770 |
| 2017-07-10 | 703 | 709 | 701 | 708 | 5,000 | 1,770 |
| 2017-07-07 | 699 | 703 | 696 | 703 | 4,000 | 1,757.50 |
| 2017-07-06 | 700 | 702 | 699 | 702 | 10,000 | 1,755 |
| 2017-07-05 | 699 | 700 | 696 | 700 | 7,000 | 1,750 |
| 2017-07-04 | 699 | 699 | 695 | 699 | 16,000 | 1,747.50 |
| 2017-07-03 | 699 | 700 | 695 | 700 | 13,000 | 1,750 |
| 2017-06-30 | 702 | 703 | 700 | 703 | 12,000 | 1,757.50 |
| 2017-06-29 | 702 | 702 | 702 | 702 | 5,000 | 1,755 |
| 2017-06-28 | 705 | 707 | 700 | 701 | 61,000 | 1,752.50 |
| 2017-06-27 | 716 | 720 | 713 | 720 | 60,000 | 1,800 |
| 2017-06-26 | 717 | 717 | 716 | 716 | 53,000 | 1,790 |
| 2017-06-23 | 716 | 718 | 716 | 717 | 26,000 | 1,792.50 |
| 2017-06-22 | 718 | 718 | 716 | 717 | 38,000 | 1,792.50 |
| 2017-06-21 | 718 | 718 | 717 | 718 | 15,000 | 1,795 |
| 2017-06-20 | 718 | 718 | 716 | 716 | 13,000 | 1,790 |
| 2017-06-19 | 717 | 717 | 715 | 717 | 28,000 | 1,792.50 |
| 2017-06-16 | 713 | 717 | 713 | 717 | 35,000 | 1,792.50 |
| 2017-06-15 | 715 | 715 | 713 | 715 | 8,000 | 1,787.50 |
| 2017-06-14 | 717 | 717 | 715 | 715 | 16,000 | 1,787.50 |
| 2017-06-13 | 715 | 717 | 715 | 717 | 3,000 | 1,792.50 |
| 2017-06-12 | 718 | 718 | 714 | 714 | 14,000 | 1,785 |
| 2017-06-09 | 714 | 716 | 714 | 716 | 11,000 | 1,790 |
| 2017-06-08 | 713 | 715 | 713 | 713 | 6,000 | 1,782.50 |
| 2017-06-07 | 712 | 715 | 712 | 713 | 10,000 | 1,782.50 |
| 2017-06-06 | 711 | 713 | 711 | 712 | 8,000 | 1,780 |
| 2017-06-05 | 710 | 711 | 710 | 711 | 22,000 | 1,777.50 |
| 2017-06-02 | 713 | 713 | 711 | 712 | 14,000 | 1,780 |
| 2017-06-01 | 711 | 714 | 711 | 711 | 32,000 | 1,777.50 |
| 2017-05-31 | 711 | 711 | 710 | 710 | 12,000 | 1,775 |
| 2017-05-30 | 711 | 713 | 711 | 712 | 9,000 | 1,780 |
| 2017-05-29 | 713 | 714 | 711 | 712 | 15,000 | 1,780 |
| 2017-05-26 | 712 | 714 | 710 | 710 | 6,000 | 1,775 |
| 2017-05-25 | 714 | 715 | 708 | 711 | 19,000 | 1,777.50 |
| 2017-05-24 | 709 | 709 | 706 | 706 | 4,000 | 1,765 |
| 2017-05-23 | 709 | 712 | 709 | 709 | 13,000 | 1,772.50 |
| 2017-05-22 | 711 | 711 | 709 | 709 | 7,000 | 1,772.50 |
| 2017-05-19 | 710 | 710 | 710 | 710 | 1,000 | 1,775 |
| 2017-05-18 | 712 | 712 | 710 | 712 | 14,000 | 1,780 |
| 2017-05-17 | 714 | 714 | 711 | 713 | 8,000 | 1,782.50 |
| 2017-05-16 | 711 | 713 | 709 | 713 | 7,000 | 1,782.50 |
| 2017-05-15 | 714 | 715 | 714 | 714 | 5,000 | 1,785 |
| 2017-05-12 | 708 | 708 | 706 | 708 | 10,000 | 1,770 |
| 2017-05-11 | 709 | 709 | 708 | 708 | 14,000 | 1,770 |
| 2017-05-10 | 707 | 712 | 707 | 709 | 7,000 | 1,772.50 |
| 2017-05-09 | 711 | 711 | 707 | 707 | 10,000 | 1,767.50 |
| 2017-05-08 | 711 | 714 | 710 | 711 | 11,000 | 1,777.50 |
| 2017-05-02 | 710 | 711 | 705 | 709 | 12,000 | 1,772.50 |
| 2017-05-01 | 704 | 707 | 704 | 707 | 12,000 | 1,767.50 |
| 2017-04-28 | 703 | 703 | 703 | 703 | 3,000 | 1,757.50 |
| 2017-04-27 | 702 | 705 | 702 | 703 | 9,000 | 1,757.50 |
| 2017-04-26 | 700 | 702 | 700 | 702 | 7,000 | 1,755 |
| 2017-04-25 | 700 | 700 | 700 | 700 | 5,000 | 1,750 |
| 2017-04-24 | 703 | 703 | 701 | 702 | 7,000 | 1,755 |
| 2017-04-21 | 706 | 706 | 702 | 702 | 4,000 | 1,755 |
| 2017-04-20 | 706 | 707 | 705 | 706 | 8,000 | 1,765 |
| 2017-04-19 | 710 | 710 | 703 | 709 | 5,000 | 1,772.50 |
| 2017-04-18 | 705 | 710 | 705 | 710 | 8,000 | 1,775 |
| 2017-04-17 | 703 | 706 | 699 | 705 | 11,000 | 1,762.50 |
| 2017-04-14 | 712 | 714 | 708 | 708 | 4,000 | 1,770 |
| 2017-04-13 | 710 | 712 | 710 | 712 | 6,000 | 1,780 |
| 2017-04-12 | 714 | 715 | 704 | 715 | 15,000 | 1,787.50 |
| 2017-04-11 | 708 | 712 | 705 | 712 | 22,000 | 1,780 |
| 2017-04-10 | 706 | 707 | 704 | 707 | 7,000 | 1,767.50 |
| 2017-04-07 | 699 | 706 | 696 | 706 | 23,000 | 1,765 |
| 2017-04-06 | 715 | 717 | 701 | 701 | 34,000 | 1,752.50 |
| 2017-04-05 | 704 | 712 | 703 | 712 | 30,000 | 1,780 |
| 2017-04-04 | 697 | 704 | 693 | 701 | 33,000 | 1,752.50 |
| 2017-04-03 | 695 | 697 | 692 | 697 | 19,000 | 1,742.50 |
| 2017-03-31 | 687 | 692 | 686 | 691 | 26,000 | 1,727.50 |
| 2017-03-30 | 682 | 686 | 682 | 686 | 15,000 | 1,715 |
| 2017-03-29 | 677 | 680 | 677 | 680 | 4,000 | 1,700 |
| 2017-03-28 | 678 | 678 | 677 | 677 | 6,000 | 1,692.50 |
| 2017-03-27 | 680 | 680 | 678 | 678 | 19,000 | 1,695 |
| 2017-03-24 | 676 | 680 | 675 | 680 | 6,000 | 1,700 |
| 2017-03-23 | 680 | 680 | 673 | 676 | 16,000 | 1,690 |
| 2017-03-22 | 669 | 674 | 669 | 673 | 13,000 | 1,682.50 |
| 2017-03-21 | 666 | 669 | 661 | 669 | 21,000 | 1,672.50 |
| 2017-03-17 | 662 | 666 | 662 | 666 | 4,000 | 1,665 |
| 2017-03-16 | 660 | 664 | 660 | 662 | 7,000 | 1,655 |
| 2017-03-15 | 665 | 665 | 660 | 660 | 9,000 | 1,650 |
| 2017-03-14 | 662 | 663 | 662 | 663 | 3,000 | 1,657.50 |
| 2017-03-13 | 662 | 662 | 661 | 661 | 3,000 | 1,652.50 |
| 2017-03-10 | 662 | 664 | 662 | 662 | 3,000 | 1,655 |
| 2017-03-09 | 662 | 662 | 661 | 661 | 5,000 | 1,652.50 |
| 2017-03-08 | 660 | 663 | 660 | 661 | 3,000 | 1,652.50 |
| 2017-03-07 | 664 | 665 | 661 | 661 | 5,000 | 1,652.50 |
| 2017-03-06 | 665 | 665 | 662 | 662 | 10,000 | 1,655 |
| 2017-03-03 | 663 | 663 | 662 | 662 | 5,000 | 1,655 |
| 2017-03-02 | 665 | 666 | 663 | 663 | 5,000 | 1,657.50 |
| 2017-03-01 | 665 | 665 | 663 | 663 | 4,000 | 1,657.50 |
| 2017-02-28 | 663 | 665 | 662 | 665 | 3,000 | 1,662.50 |
| 2017-02-27 | 666 | 666 | 662 | 666 | 6,000 | 1,665 |
| 2017-02-24 | 664 | 665 | 662 | 662 | 11,000 | 1,655 |
| 2017-02-23 | 661 | 661 | 659 | 659 | 9,000 | 1,647.50 |
| 2017-02-22 | 660 | 660 | 658 | 658 | 4,000 | 1,645 |
| 2017-02-21 | 655 | 655 | 652 | 652 | 9,000 | 1,630 |
| 2017-02-20 | 662 | 662 | 657 | 657 | 3,000 | 1,642.50 |
| 2017-02-17 | 655 | 655 | 655 | 655 | 3,000 | 1,637.50 |
| 2017-02-15 | 660 | 660 | 656 | 657 | 4,000 | 1,642.50 |
| 2017-02-14 | 657 | 657 | 656 | 656 | 3,000 | 1,640 |
| 2017-02-13 | 658 | 659 | 656 | 659 | 6,000 | 1,647.50 |
| 2017-02-10 | 651 | 653 | 651 | 653 | 4,000 | 1,632.50 |
| 2017-02-09 | 651 | 654 | 651 | 654 | 2,000 | 1,635 |
| 2017-02-08 | 649 | 654 | 649 | 654 | 13,000 | 1,635 |
| 2017-02-06 | 653 | 653 | 649 | 649 | 10,000 | 1,622.50 |
| 2017-02-03 | 648 | 653 | 648 | 653 | 6,000 | 1,632.50 |
| 2017-02-02 | 649 | 650 | 647 | 647 | 6,000 | 1,617.50 |
| 2017-02-01 | 646 | 647 | 645 | 645 | 5,000 | 1,612.50 |
| 2017-01-31 | 652 | 652 | 647 | 648 | 5,000 | 1,620 |
| 2017-01-30 | 647 | 649 | 647 | 649 | 4,000 | 1,622.50 |
| 2017-01-27 | 650 | 650 | 646 | 646 | 3,000 | 1,615 |
| 2017-01-26 | 643 | 649 | 643 | 649 | 12,000 | 1,622.50 |
| 2017-01-23 | 645 | 645 | 643 | 643 | 7,000 | 1,607.50 |
| 2017-01-20 | 646 | 646 | 646 | 646 | 2,000 | 1,615 |
| 2017-01-19 | 646 | 646 | 646 | 646 | 1,000 | 1,615 |
| 2017-01-18 | 652 | 652 | 648 | 651 | 10,000 | 1,627.50 |
| 2017-01-17 | 652 | 652 | 652 | 652 | 1,000 | 1,630 |
| 2017-01-16 | 653 | 654 | 651 | 651 | 8,000 | 1,627.50 |
| 2017-01-13 | 653 | 655 | 652 | 655 | 4,000 | 1,637.50 |
| 2017-01-12 | 657 | 657 | 657 | 657 | 5,000 | 1,642.50 |
| 2017-01-11 | 661 | 661 | 655 | 655 | 5,000 | 1,637.50 |
| 2017-01-10 | 659 | 662 | 655 | 657 | 7,000 | 1,642.50 |
| 2017-01-06 | 654 | 662 | 653 | 662 | 14,000 | 1,655 |
| 2017-01-05 | 659 | 660 | 653 | 656 | 14,000 | 1,640 |
| 2017-01-04 | 654 | 658 | 652 | 658 | 14,000 | 1,645 |
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
