2573 北海道コカ・コーラボトリング(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-304,0504,0804,0254,0803,8002,040
2021-12-293,9754,0853,9754,06015,1002,030
2021-12-284,1904,2154,1854,2158,3002,107.50
2021-12-274,1854,1854,1804,1804,5002,090
2021-12-244,1854,1854,1804,1851,8002,092.50
2021-12-234,1754,1804,1754,1751,9002,087.50
2021-12-224,1804,1804,1754,1801,5002,090
2021-12-214,1804,1804,1754,1801,5002,090
2021-12-204,1904,1904,1804,1852,7002,092.50
2021-12-174,1904,1954,1804,1902,4002,095
2021-12-164,1854,1904,1804,1901,3002,095
2021-12-154,1854,1904,1704,1904,5002,095
2021-12-144,1854,1904,1804,1852,2002,092.50
2021-12-134,1854,1854,1804,1851,5002,092.50
2021-12-104,1754,1854,1704,1851,7002,092.50
2021-12-094,1854,1854,1704,1801,4002,090
2021-12-084,1704,1854,1604,1702,1002,085
2021-12-074,1804,1904,1404,1405,6002,070
2021-12-064,1704,1854,1704,1801,5002,090
2021-12-034,1604,1804,1604,1751,7002,087.50
2021-12-024,1654,1754,1504,1503,9002,075
2021-12-014,1704,1754,1654,1751,2002,087.50
2021-11-304,1454,1704,1454,1701,1002,085
2021-11-294,1354,1704,1354,1502,8002,075
2021-11-264,1854,1904,1604,1802,0002,090
2021-11-254,1854,1904,1854,1851,0002,092.50
2021-11-244,1954,1954,1904,1903002,095
2021-11-224,1954,1954,1904,1951,2002,097.50
2021-11-194,1754,1954,1754,1901,4002,095
2021-11-184,1954,1954,1804,1809002,090
2021-11-174,1954,1954,1854,1852,2002,092.50
2021-11-164,1904,1954,1904,1957002,097.50
2021-11-154,1854,1904,1804,1901,2002,095
2021-11-124,1754,1904,1754,1852,2002,092.50
2021-11-114,1754,1804,1704,1801,0002,090
2021-11-104,1604,1804,1554,1802,3002,090
2021-11-094,1554,1604,1504,1606002,080
2021-11-084,1604,1604,1554,1608002,080
2021-11-054,1604,1654,1554,1602,3002,080
2021-11-044,1504,1504,1354,1451,1002,072.50
2021-11-024,1404,1504,1404,1506002,075
2021-11-014,1504,1554,1354,1352,7002,067.50
2021-10-294,1504,1554,1504,1504002,075
2021-10-284,1404,1504,1404,1508002,075
2021-10-274,1504,1504,1404,1458002,072.50
2021-10-264,1454,1504,1404,1401,3002,070
2021-10-254,1354,1454,1354,1358002,067.50
2021-10-224,1404,1454,1404,1457002,072.50
2021-10-214,1404,1454,1404,1456002,072.50
2021-10-204,1354,1454,1354,1455002,072.50
2021-10-194,1504,1504,1404,1406002,070
2021-10-184,1404,1554,1404,1409002,070
2021-10-154,1504,1504,1304,1408002,070
2021-10-144,1404,1454,1404,1452002,072.50
2021-10-134,1404,1404,1404,1402002,070
2021-10-124,1454,1504,1404,1406002,070
2021-10-114,1454,1554,1354,1559002,077.50
2021-10-084,1404,1504,1404,1409002,070
2021-10-074,1504,1554,1454,1509002,075
2021-10-064,1504,1554,1504,1554002,077.50
2021-10-054,1304,1554,1254,1551,2002,077.50
2021-10-044,1404,1504,1204,1502,0002,075
2021-10-014,1554,1554,1154,1153,0002,057.50
2021-09-304,1504,1504,1404,1501,3002,075
2021-09-294,1454,1504,1304,1501,2002,075
2021-09-284,1454,1504,1354,1451,4002,072.50
2021-09-274,1004,1504,1004,1452,7002,072.50
2021-09-244,1204,1354,1004,1002,5002,050
2021-09-224,1204,1304,1004,1002,1002,050
2021-09-214,1204,1354,1204,1301,6002,065
2021-09-174,1354,1404,1354,1406002,070
2021-09-164,1354,1354,1354,1355002,067.50
2021-09-154,1404,1404,1304,1354002,067.50
2021-09-144,1354,1404,1304,1401,1002,070
2021-09-134,1404,1404,1304,1357002,067.50
2021-09-104,1354,1404,1354,1351,1002,067.50
2021-09-094,1354,1404,1304,1358002,067.50
2021-09-084,1354,1404,1304,1359002,067.50
2021-09-074,1304,1354,1254,1351,3002,067.50
2021-09-064,1304,1404,1304,1402,4002,070
2021-09-034,1204,1254,1104,1251,4002,062.50
2021-09-024,1204,1204,1104,1201,2002,060
2021-09-014,1104,1154,1054,1101,7002,055
2021-08-314,1054,1104,1054,1055002,052.50
2021-08-304,1004,1054,1004,1055002,052.50
2021-08-274,1104,1104,1054,1051,1002,052.50
2021-08-264,1054,1054,1004,1051,5002,052.50
2021-08-254,0904,1004,0854,1007002,050
2021-08-244,1004,1004,0854,0908002,045
2021-08-234,0854,0904,0754,0751,5002,037.50
2021-08-204,0754,0854,0754,0751,3002,037.50
2021-08-194,0604,0804,0604,0751,1002,037.50
2021-08-184,0754,0854,0554,0601,4002,030
2021-08-174,0554,0754,0554,0755002,037.50
2021-08-164,0504,0604,0454,0501,3002,025
2021-08-134,0554,0554,0304,0502,0002,025
2021-08-124,0304,0554,0304,0551,6002,027.50
2021-08-114,0204,0254,0204,0255002,012.50
2021-08-104,0154,0304,0104,0102,1002,005
2021-08-064,0204,0204,0154,0157002,007.50
2021-08-054,0254,0254,0254,0255002,012.50
2021-08-044,0354,0404,0254,0305002,015
2021-08-034,0404,0404,0404,0402002,020
2021-08-024,0454,0504,0304,0406002,020
2021-07-304,0604,0604,0304,0507002,025
2021-07-294,0254,0504,0254,0502002,025
2021-07-284,0254,0554,0254,0251,1002,012.50
2021-07-274,0204,0454,0204,0301,0002,015
2021-07-264,0254,0454,0154,0201,4002,010
2021-07-214,0304,0454,0254,0255002,012.50
2021-07-204,0554,0554,0204,0351,2002,017.50
2021-07-194,0454,0604,0404,0558002,027.50
2021-07-164,0104,0404,0054,0402,2002,020
2021-07-154,0454,0454,0154,0351,8002,017.50
2021-07-144,0154,0454,0154,0451,2002,022.50
2021-07-134,0704,0704,0304,0451,1002,022.50
2021-07-124,0404,0454,0304,0301,7002,015
2021-07-094,0304,0504,0154,0404,1002,020
2021-07-084,0754,0754,0354,0553,0002,027.50
2021-07-074,0854,0854,0804,0801,4002,040
2021-07-064,1004,1054,0904,0952,0002,047.50
2021-07-054,1054,1104,0954,0952,6002,047.50
2021-07-024,1154,1154,0954,1152,6002,057.50
2021-07-014,1004,1204,0904,1103,8002,055
2021-06-304,0904,1104,0804,0953,0002,047.50
2021-06-294,0604,0854,0554,07024,6002,035
2021-06-284,1504,1604,1204,12033,4002,060
2021-06-254,1454,1604,1454,1507,8002,075
2021-06-244,1504,1554,1454,1507,5002,075
2021-06-234,1604,1704,1554,1553,0002,077.50
2021-06-224,1504,1704,1504,1603,0002,080
2021-06-214,1654,1654,1504,1505,5002,075
2021-06-184,1504,1654,1504,1556,0002,077.50
2021-06-174,1504,1704,1504,15543,0002,077.50
2021-06-164,1854,1904,1754,17511,0002,087.50
2021-06-154,1904,1904,1754,1752,3002,087.50
2021-06-144,1854,1904,1754,1852,8002,092.50
2021-06-114,1854,1854,1654,1754,7002,087.50
2021-06-104,1754,1804,1654,1752,8002,087.50
2021-06-094,1354,1704,1304,16527,8002,082.50
2021-06-084,1404,1604,1354,16015,5002,080
2021-06-074,1504,1504,1304,1403,3002,070
2021-06-044,1204,1454,1204,1355,1002,067.50
2021-06-034,1604,1604,1304,13010,0002,065
2021-06-024,1754,1754,1654,1653,3002,082.50
2021-06-014,1854,1854,1704,1852,0002,092.50
2021-05-314,1954,2054,1854,1854,2002,092.50
2021-05-284,2154,2254,2054,2102,0002,105
2021-05-274,2154,2204,2054,2101,4002,105
2021-05-264,2254,2254,2054,2102,5002,105
2021-05-254,2354,2354,2204,2253,5002,112.50
2021-05-244,2454,2454,2404,2401,5002,120
2021-05-214,2304,2404,2304,2401,7002,120
2021-05-204,2354,2454,2354,2402,7002,120
2021-05-194,2304,2404,2254,2351,5002,117.50
2021-05-184,2354,2354,2254,2302,5002,115
2021-05-174,2204,2304,2154,2303,3002,115
2021-05-144,2004,2204,1954,2203,8002,110
2021-05-134,1754,1954,1654,1951,9002,097.50
2021-05-124,1854,1954,1854,1901,8002,095
2021-05-114,1954,1954,1854,1901,5002,095
2021-05-104,1904,2054,1854,1956,5002,097.50
2021-05-074,1704,1904,1704,1902,8002,095
2021-05-064,1854,1854,1554,1653,3002,082.50
2021-04-304,1704,1704,1554,1552,1002,077.50
2021-04-284,1504,1704,1504,1601,2002,080
2021-04-274,1454,1604,1454,1501,3002,075
2021-04-264,1504,1554,1354,1451,2002,072.50
2021-04-234,1204,1554,1204,1502,0002,075
2021-04-224,1354,1354,1204,1307002,065
2021-04-214,1304,1304,1154,1151,8002,057.50
2021-04-204,1304,1454,1304,1401,6002,070
2021-04-194,1104,1454,1104,1301,2002,065
2021-04-164,1154,1204,1154,1156002,057.50
2021-04-154,1104,1104,1104,1105002,055
2021-04-144,1154,1154,0904,1101,3002,055
2021-04-134,1354,1354,1104,1159002,057.50
2021-04-124,1304,1304,0854,0953,1002,047.50
2021-04-094,1404,1504,1254,1301,7002,065
2021-04-084,1704,1704,1304,1402,4002,070
2021-04-074,1554,1704,1554,1701,1002,085
2021-04-064,1504,1604,1304,1603,3002,080
2021-04-054,1204,1304,1104,1301,7002,065
2021-04-024,0904,1204,0904,1103,7002,055
2021-04-014,0804,0904,0704,0901,0002,045
2021-03-314,0604,0754,0604,0651,8002,032.50
2021-03-304,0404,0604,0404,0601,3002,030
2021-03-294,0604,0704,0304,0303,7002,015
2021-03-264,0404,0554,0304,0551,6002,027.50
2021-03-254,0404,0404,0254,0259002,012.50
2021-03-244,0304,0554,0204,0258002,012.50
2021-03-234,0554,0554,0354,0359002,017.50
2021-03-224,0654,0654,0354,0551,6002,027.50
2021-03-194,0254,0454,0204,0451,7002,022.50
2021-03-184,0504,0604,0254,0251,7002,012.50
2021-03-174,0104,0604,0054,0502,5002,025
2021-03-163,9954,0203,9954,0051,2002,002.50
2021-03-153,9954,0103,9953,9951,7001,997.50
2021-03-124,0004,0003,9953,9951,4001,997.50
2021-03-113,9954,0003,9904,0008002,000
2021-03-104,0004,0053,9904,0058002,002.50
2021-03-094,0004,0003,9803,9858001,992.50
2021-03-083,9754,0003,9754,0001,1002,000
2021-03-053,9953,9953,9703,9701,2001,985
2021-03-043,9703,9803,9703,9756001,987.50
2021-03-033,9753,9853,9703,9701,3001,985
2021-03-023,9953,9953,9803,9801,6001,990
2021-03-013,9904,0003,9753,9951,2001,997.50
2021-02-263,9653,9653,9653,9652001,982.50
2021-02-253,9553,9853,9553,9651,3001,982.50
2021-02-243,9503,9503,9503,9504001,975
2021-02-223,9503,9803,9403,9552,4001,977.50
2021-02-193,9753,9753,9603,9601,3001,980
2021-02-183,9954,0053,9753,9751,3001,987.50
2021-02-174,0354,0353,9903,9901,2001,995
2021-02-163,9904,0153,9904,0101,1002,005
2021-02-153,9804,0003,9803,9851,1001,992.50
2021-02-124,0204,0803,9703,9855,0001,992.50
2021-02-103,9904,0953,9904,0855,7002,042.50
2021-02-093,9903,9903,9853,9908001,995
2021-02-083,9703,9903,9703,9902,3001,995
2021-02-053,9703,9753,9653,9751,2001,987.50
2021-02-043,9703,9753,9603,9759001,987.50
2021-02-033,9553,9703,9553,9701,0001,985
2021-02-023,9753,9753,9603,9601,0001,980
2021-02-013,9503,9653,9453,9651,0001,982.50
2021-01-293,9503,9653,9453,9551,1001,977.50
2021-01-283,9553,9603,9453,9504001,975
2021-01-273,9703,9703,9453,9459001,972.50
2021-01-263,9653,9703,9553,9659001,982.50
2021-01-253,9703,9703,9653,9657001,982.50
2021-01-223,9603,9603,9353,9501,1001,975
2021-01-213,9503,9603,9353,9351,6001,967.50
2021-01-203,9603,9703,9503,9504001,975
2021-01-193,9703,9703,9453,9651,6001,982.50
2021-01-183,9403,9503,9403,9406001,970
2021-01-153,9253,9653,9253,9354001,967.50
2021-01-143,9703,9703,9353,9352,6001,967.50
2021-01-133,9553,9703,9403,9702,1001,985
2021-01-123,9203,9503,9203,9501,5001,975
2021-01-083,9603,9603,9103,9352,3001,967.50
2021-01-073,9153,9503,8903,8901,2001,945
2021-01-063,8503,9603,8503,9152,3001,957.50
2021-01-053,8753,8753,8303,8452,6001,922.50
2021-01-043,9203,9203,8203,8755,0001,937.50

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