2573 北海道コカ・コーラボトリング(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,495	2,527	2,495	2,516	28,400	2,516
2023-12-28	2,495	2,509	2,465	2,492	83,300	2,492
2023-12-27	2,605	2,618	2,584	2,610	54,200	2,610
2023-12-26	2,581	2,587	2,563	2,586	47,500	2,586
2023-12-25	2,589	2,605	2,585	2,605	21,200	2,605
2023-12-22	2,586	2,598	2,573	2,576	53,500	2,576
2023-12-21	2,604	2,619	2,600	2,614	15,000	2,614
2023-12-20	2,597	2,617	2,595	2,605	34,600	2,605
2023-12-19	2,589	2,635	2,585	2,632	22,500	2,632
2023-12-18	2,584	2,590	2,557	2,575	26,000	2,575
2023-12-15	2,581	2,600	2,574	2,587	34,300	2,587
2023-12-14	2,610	2,617	2,600	2,616	16,800	2,616
2023-12-13	2,569	2,604	2,567	2,595	31,600	2,595
2023-12-12	2,587	2,620	2,582	2,602	25,700	2,602
2023-12-11	2,597	2,597	2,561	2,580	24,400	2,580
2023-12-08	2,600	2,619	2,552	2,574	80,300	2,574
2023-12-07	2,610	2,638	2,607	2,631	20,100	2,631
2023-12-06	2,601	2,626	2,601	2,606	37,800	2,606
2023-12-05	2,618	2,631	2,615	2,622	11,200	2,622
2023-12-04	2,651	2,655	2,612	2,618	49,200	2,618
2023-12-01	2,654	2,669	2,643	2,663	23,400	2,663
2023-11-30	2,656	2,656	2,625	2,643	17,500	2,643
2023-11-29	2,649	2,662	2,642	2,654	12,300	2,654
2023-11-28	2,667	2,670	2,639	2,649	28,200	2,649
2023-11-27	2,685	2,693	2,668	2,690	11,400	2,690
2023-11-24	2,690	2,694	2,670	2,681	15,400	2,681
2023-11-22	2,679	2,695	2,666	2,677	25,100	2,677
2023-11-21	2,670	2,720	2,670	2,716	19,400	2,716
2023-11-20	2,665	2,678	2,658	2,668	8,500	2,668
2023-11-17	2,650	2,668	2,630	2,660	19,700	2,660
2023-11-16	2,660	2,669	2,651	2,668	11,900	2,668
2023-11-15	2,655	2,680	2,646	2,680	21,500	2,680
2023-11-14	2,648	2,655	2,623	2,655	18,900	2,655
2023-11-13	2,642	2,674	2,628	2,663	25,300	2,663
2023-11-10	2,617	2,640	2,601	2,628	20,300	2,628
2023-11-09	2,610	2,665	2,604	2,653	23,400	2,653
2023-11-08	2,645	2,647	2,584	2,610	23,400	2,610
2023-11-07	2,646	2,675	2,646	2,667	10,500	2,667
2023-11-06	2,628	2,670	2,628	2,670	10,400	2,670
2023-11-02	2,620	2,648	2,620	2,636	6,500	2,636
2023-11-01	2,629	2,650	2,614	2,645	6,400	2,645
2023-10-31	2,587	2,612	2,585	2,610	6,700	2,610
2023-10-30	2,581	2,610	2,581	2,606	5,700	2,606
2023-10-27	2,600	2,630	2,598	2,610	6,300	2,610
2023-10-26	2,600	2,616	2,600	2,610	3,100	2,610
2023-10-25	2,582	2,618	2,582	2,594	9,800	2,594
2023-10-24	2,630	2,630	2,574	2,611	16,100	2,611
2023-10-23	2,639	2,656	2,630	2,638	5,900	2,638
2023-10-20	2,624	2,650	2,619	2,650	3,300	2,650
2023-10-19	2,620	2,642	2,610	2,639	5,800	2,639
2023-10-18	2,648	2,648	2,625	2,645	2,500	2,645
2023-10-17	2,621	2,649	2,611	2,612	8,800	2,612
2023-10-16	2,621	2,639	2,621	2,630	4,400	2,630
2023-10-13	2,650	2,654	2,615	2,626	17,900	2,626
2023-10-12	2,670	2,687	2,653	2,669	12,400	2,669
2023-10-11	2,692	2,704	2,666	2,694	9,600	2,694
2023-10-10	2,680	2,715	2,680	2,715	8,000	2,715
2023-10-06	2,680	2,713	2,673	2,679	13,200	2,679
2023-10-05	2,646	2,689	2,646	2,685	5,900	2,685
2023-10-04	2,650	2,684	2,635	2,641	14,400	2,641
2023-10-03	2,723	2,727	2,685	2,686	13,600	2,686
2023-10-02	2,759	2,775	2,722	2,745	21,100	2,745
2023-09-29	2,740	2,759	2,717	2,755	16,800	2,755
2023-09-28	2,710	2,749	2,695	2,749	13,700	2,749
2023-09-27	2,738	2,741	2,708	2,741	9,900	2,741
2023-09-26	2,724	2,739	2,702	2,739	8,200	2,739
2023-09-25	2,700	2,727	2,656	2,725	9,600	2,725
2023-09-22	2,681	2,722	2,675	2,708	12,400	2,708
2023-09-21	2,688	2,701	2,656	2,686	13,700	2,686
2023-09-20	2,706	2,716	2,683	2,707	11,900	2,707
2023-09-19	2,740	2,740	2,701	2,716	12,200	2,716
2023-09-15	2,768	2,768	2,743	2,756	9,800	2,756
2023-09-14	2,791	2,791	2,745	2,769	13,000	2,769
2023-09-13	2,729	2,794	2,729	2,793	8,600	2,793
2023-09-12	2,759	2,759	2,671	2,738	28,900	2,738
2023-09-11	2,795	2,825	2,751	2,759	13,300	2,759
2023-09-08	2,820	2,825	2,781	2,794	8,800	2,794
2023-09-07	2,850	2,850	2,811	2,819	9,700	2,819
2023-09-06	2,847	2,849	2,821	2,849	9,500	2,849
2023-09-05	2,792	2,835	2,790	2,819	12,500	2,819
2023-09-04	2,781	2,790	2,768	2,790	10,800	2,790
2023-09-01	2,770	2,775	2,744	2,767	9,800	2,767
2023-08-31	2,724	2,765	2,724	2,765	11,500	2,765
2023-08-30	2,750	2,750	2,722	2,722	10,900	2,722
2023-08-29	2,720	2,747	2,702	2,747	12,800	2,747
2023-08-28	2,701	2,720	2,690	2,713	14,700	2,713
2023-08-25	2,674	2,708	2,653	2,681	16,500	2,681
2023-08-24	2,649	2,688	2,641	2,688	16,600	2,688
2023-08-23	2,619	2,650	2,619	2,650	13,600	2,650
2023-08-22	2,615	2,626	2,608	2,619	7,400	2,619
2023-08-21	2,606	2,621	2,600	2,618	6,700	2,618
2023-08-18	2,630	2,630	2,612	2,612	5,100	2,612
2023-08-17	2,631	2,637	2,610	2,630	7,800	2,630
2023-08-16	2,636	2,636	2,617	2,635	6,800	2,635
2023-08-15	2,604	2,643	2,604	2,634	16,900	2,634
2023-08-14	2,631	2,632	2,601	2,601	16,500	2,601
2023-08-10	2,591	2,620	2,583	2,620	19,600	2,620
2023-08-09	2,575	2,588	2,571	2,588	5,800	2,588
2023-08-08	2,579	2,587	2,565	2,575	10,200	2,575
2023-08-07	2,575	2,575	2,554	2,573	7,000	2,573
2023-08-04	2,535	2,570	2,522	2,570	11,800	2,570
2023-08-03	2,512	2,535	2,511	2,535	7,700	2,535
2023-08-02	2,520	2,533	2,518	2,518	4,500	2,518
2023-08-01	2,520	2,529	2,516	2,526	3,800	2,526
2023-07-31	2,525	2,540	2,509	2,511	9,300	2,511
2023-07-28	2,519	2,543	2,507	2,520	13,400	2,520
2023-07-27	2,520	2,528	2,505	2,528	4,400	2,528
2023-07-26	2,480	2,527	2,480	2,520	11,400	2,520
2023-07-25	2,469	2,490	2,466	2,480	7,200	2,480
2023-07-24	2,481	2,484	2,462	2,469	10,100	2,469
2023-07-21	2,443	2,479	2,441	2,479	7,700	2,479
2023-07-20	2,435	2,459	2,435	2,450	3,900	2,450
2023-07-19	2,445	2,452	2,420	2,442	6,700	2,442
2023-07-18	2,412	2,450	2,412	2,444	7,800	2,444
2023-07-14	2,414	2,434	2,408	2,434	8,700	2,434
2023-07-13	2,437	2,440	2,406	2,419	11,900	2,419
2023-07-12	2,451	2,458	2,450	2,450	3,900	2,450
2023-07-11	2,436	2,455	2,435	2,450	9,600	2,450
2023-07-10	2,470	2,500	2,422	2,437	19,700	2,437
2023-07-07	2,470	2,492	2,450	2,477	9,700	2,477
2023-07-06	2,515	2,530	2,484	2,495	16,600	2,495
2023-07-05	2,520	2,535	2,510	2,526	7,500	2,526
2023-07-04	2,501	2,530	2,490	2,520	17,700	2,520
2023-07-03	2,531	2,549	2,481	2,500	37,300	2,500
2023-06-30	2,601	2,602	2,502	2,534	41,800	2,534
2023-06-29	2,601	2,630	2,601	2,615	53,400	2,615
2023-06-28	5,400	5,520	5,400	5,510	17,500	2,755
2023-06-27	5,490	5,490	5,370	5,410	11,800	2,705
2023-06-26	5,300	5,410	5,300	5,410	10,900	2,705
2023-06-23	5,280	5,300	5,260	5,290	5,900	2,645
2023-06-22	5,240	5,270	5,220	5,260	4,400	2,630
2023-06-21	5,240	5,280	5,240	5,240	5,200	2,620
2023-06-20	5,190	5,250	5,160	5,250	5,200	2,625
2023-06-19	5,200	5,200	5,160	5,160	6,100	2,580
2023-06-16	5,220	5,240	5,150	5,200	8,100	2,600
2023-06-15	5,170	5,270	5,170	5,220	6,400	2,610
2023-06-14	5,110	5,170	5,090	5,170	6,900	2,585
2023-06-13	5,060	5,090	5,050	5,090	3,300	2,545
2023-06-12	5,020	5,080	5,020	5,050	5,700	2,525
2023-06-09	4,990	5,020	4,980	5,020	4,200	2,510
2023-06-08	4,980	4,985	4,965	4,965	1,600	2,482.50
2023-06-07	4,960	4,985	4,955	4,960	4,000	2,480
2023-06-06	4,960	4,980	4,955	4,960	3,900	2,480
2023-06-05	4,940	4,965	4,915	4,940	4,200	2,470
2023-06-02	4,910	4,935	4,895	4,910	4,100	2,455
2023-06-01	4,885	4,895	4,830	4,895	2,600	2,447.50
2023-05-31	4,865	4,865	4,800	4,840	5,700	2,420
2023-05-30	4,915	4,930	4,875	4,880	4,500	2,440
2023-05-29	4,950	4,950	4,915	4,925	4,400	2,462.50
2023-05-26	4,945	4,945	4,885	4,945	4,600	2,472.50
2023-05-25	4,950	4,950	4,835	4,880	12,500	2,440
2023-05-24	4,985	5,000	4,960	4,965	3,800	2,482.50
2023-05-23	5,010	5,020	4,985	5,000	4,400	2,500
2023-05-22	4,980	5,010	4,975	5,010	3,800	2,505
2023-05-19	4,995	5,000	4,970	5,000	4,200	2,500
2023-05-18	4,990	5,030	4,990	4,995	6,400	2,497.50
2023-05-17	4,965	4,990	4,940	4,980	4,400	2,490
2023-05-16	4,940	4,975	4,940	4,965	3,500	2,482.50
2023-05-15	4,885	4,935	4,865	4,935	5,500	2,467.50
2023-05-12	4,860	4,905	4,860	4,885	6,200	2,442.50
2023-05-11	4,880	4,890	4,855	4,860	3,600	2,430
2023-05-10	4,895	4,895	4,880	4,880	2,400	2,440
2023-05-09	4,875	4,900	4,845	4,900	5,400	2,450
2023-05-08	4,805	4,875	4,805	4,875	5,500	2,437.50
2023-05-02	4,840	4,865	4,830	4,850	6,100	2,425
2023-05-01	4,800	4,835	4,770	4,835	3,900	2,417.50
2023-04-28	4,705	4,785	4,700	4,750	2,300	2,375
2023-04-27	4,620	4,735	4,620	4,715	3,200	2,357.50
2023-04-26	4,760	4,760	4,610	4,620	7,600	2,310
2023-04-25	4,835	4,850	4,680	4,760	9,400	2,380
2023-04-24	4,820	4,875	4,820	4,835	7,200	2,417.50
2023-04-21	4,835	4,845	4,760	4,815	9,600	2,407.50
2023-04-20	4,665	4,745	4,665	4,745	6,100	2,372.50
2023-04-19	4,600	4,655	4,600	4,650	4,700	2,325
2023-04-18	4,530	4,585	4,525	4,585	4,000	2,292.50
2023-04-17	4,495	4,525	4,490	4,515	3,500	2,257.50
2023-04-14	4,490	4,495	4,400	4,460	3,400	2,230
2023-04-13	4,390	4,450	4,390	4,450	3,700	2,225
2023-04-12	4,380	4,410	4,380	4,385	2,500	2,192.50
2023-04-11	4,385	4,395	4,380	4,380	1,700	2,190
2023-04-10	4,330	4,385	4,330	4,385	3,900	2,192.50
2023-04-07	4,330	4,335	4,310	4,310	1,800	2,155
2023-04-06	4,300	4,330	4,290	4,330	2,900	2,165
2023-04-05	4,350	4,370	4,285	4,295	5,900	2,147.50
2023-04-04	4,380	4,415	4,350	4,350	10,600	2,175
2023-04-03	4,330	4,350	4,330	4,350	4,900	2,175
2023-03-31	4,270	4,315	4,270	4,285	5,800	2,142.50
2023-03-30	4,250	4,275	4,250	4,260	3,400	2,130
2023-03-29	4,220	4,250	4,215	4,250	2,600	2,125
2023-03-28	4,210	4,250	4,205	4,250	4,600	2,125
2023-03-27	4,200	4,220	4,195	4,220	1,200	2,110
2023-03-24	4,200	4,210	4,195	4,195	1,700	2,097.50
2023-03-23	4,205	4,220	4,200	4,205	2,100	2,102.50
2023-03-22	4,215	4,215	4,205	4,210	1,000	2,105
2023-03-20	4,220	4,220	4,200	4,200	1,800	2,100
2023-03-17	4,200	4,220	4,200	4,220	1,500	2,110
2023-03-16	4,175	4,200	4,175	4,200	1,500	2,100
2023-03-15	4,190	4,205	4,190	4,190	1,800	2,095
2023-03-14	4,170	4,205	4,160	4,190	2,400	2,095
2023-03-13	4,215	4,220	4,190	4,190	4,700	2,095
2023-03-10	4,220	4,230	4,220	4,230	1,300	2,115
2023-03-09	4,225	4,225	4,215	4,225	1,200	2,112.50
2023-03-08	4,225	4,225	4,210	4,220	1,900	2,110
2023-03-07	4,215	4,220	4,210	4,220	1,300	2,110
2023-03-06	4,220	4,220	4,210	4,220	1,800	2,110
2023-03-03	4,210	4,210	4,200	4,210	2,200	2,105
2023-03-02	4,195	4,210	4,195	4,210	1,400	2,105
2023-03-01	4,195	4,210	4,195	4,195	2,900	2,097.50
2023-02-28	4,190	4,195	4,190	4,195	1,600	2,097.50
2023-02-27	4,185	4,190	4,180	4,180	700	2,090
2023-02-24	4,180	4,190	4,165	4,165	2,300	2,082.50
2023-02-22	4,170	4,170	4,165	4,165	800	2,082.50
2023-02-21	4,170	4,180	4,170	4,170	1,300	2,085
2023-02-20	4,170	4,175	4,160	4,170	1,800	2,085
2023-02-17	4,170	4,170	4,150	4,155	2,600	2,077.50
2023-02-16	4,155	4,170	4,155	4,170	2,100	2,085
2023-02-15	4,145	4,155	4,140	4,150	1,900	2,075
2023-02-14	4,130	4,145	4,130	4,140	3,300	2,070
2023-02-13	4,145	4,150	4,125	4,130	5,500	2,065
2023-02-10	4,090	4,100	4,085	4,085	1,300	2,042.50
2023-02-09	4,090	4,095	4,090	4,090	1,100	2,045
2023-02-08	4,090	4,090	4,090	4,090	400	2,045
2023-02-07	4,090	4,095	4,090	4,095	600	2,047.50
2023-02-06	4,095	4,095	4,090	4,090	500	2,045
2023-02-03	4,085	4,085	4,085	4,085	600	2,042.50
2023-02-02	4,090	4,090	4,085	4,085	900	2,042.50
2023-02-01	4,100	4,100	4,090	4,090	700	2,045
2023-01-31	4,085	4,090	4,085	4,090	200	2,045
2023-01-30	4,090	4,100	4,085	4,095	1,800	2,047.50
2023-01-27	4,090	4,090	4,090	4,090	400	2,045
2023-01-26	4,075	4,090	4,075	4,090	500	2,045
2023-01-25	4,065	4,080	4,065	4,075	1,400	2,037.50
2023-01-24	4,070	4,080	4,065	4,065	2,400	2,032.50
2023-01-23	4,075	4,075	4,070	4,070	700	2,035
2023-01-20	4,070	4,075	4,070	4,070	1,000	2,035
2023-01-19	4,070	4,075	4,070	4,070	800	2,035
2023-01-18	4,080	4,080	4,070	4,070	1,600	2,035
2023-01-17	4,070	4,080	4,070	4,080	1,000	2,040
2023-01-16	4,100	4,100	4,070	4,080	3,000	2,040
2023-01-13	4,090	4,090	4,070	4,080	1,300	2,040
2023-01-12	4,070	4,075	4,060	4,075	1,200	2,037.50
2023-01-11	4,055	4,065	4,055	4,065	1,300	2,032.50
2023-01-10	4,055	4,065	4,055	4,055	1,100	2,027.50
2023-01-06	4,065	4,065	4,055	4,060	2,400	2,030
2023-01-05	4,065	4,075	4,065	4,070	1,600	2,035
2023-01-04	4,080	4,080	4,065	4,070	1,000	2,035

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30