北海道コカ・コーラボトリング(2573)の株価時系列情報
北海道コカ・コーラボトリング(2573)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,746 | 2,755 | 2,734 | 2,734 | 9,200 |
| 2024/07/25 | 2,731 | 2,754 | 2,721 | 2,736 | 9,900 |
| 2024/07/24 | 2,747 | 2,760 | 2,739 | 2,740 | 12,100 |
| 2024/07/23 | 2,724 | 2,743 | 2,724 | 2,742 | 5,600 |
| 2024/07/22 | 2,740 | 2,742 | 2,724 | 2,724 | 7,200 |
| 2024/07/19 | 2,739 | 2,739 | 2,725 | 2,735 | 3,800 |
| 2024/07/18 | 2,720 | 2,736 | 2,715 | 2,726 | 9,800 |
| 2024/07/17 | 2,710 | 2,722 | 2,710 | 2,718 | 4,800 |
| 2024/07/16 | 2,735 | 2,750 | 2,708 | 2,708 | 20,600 |
| 2024/07/12 | 2,710 | 2,735 | 2,710 | 2,729 | 14,600 |
| 2024/07/11 | 2,724 | 2,734 | 2,706 | 2,710 | 13,600 |
| 2024/07/10 | 2,703 | 2,723 | 2,703 | 2,718 | 9,000 |
| 2024/07/09 | 2,712 | 2,717 | 2,703 | 2,707 | 8,800 |
| 2024/07/08 | 2,714 | 2,715 | 2,698 | 2,710 | 9,400 |
| 2024/07/05 | 2,710 | 2,721 | 2,696 | 2,700 | 14,400 |
| 2024/07/04 | 2,695 | 2,715 | 2,694 | 2,715 | 13,700 |
| 2024/07/03 | 2,714 | 2,714 | 2,691 | 2,698 | 16,000 |
| 2024/07/02 | 2,718 | 2,718 | 2,698 | 2,714 | 16,000 |
| 2024/07/01 | 2,684 | 2,720 | 2,684 | 2,715 | 23,300 |
| 2024/06/28 | 2,720 | 2,727 | 2,675 | 2,679 | 51,500 |
| 2024/06/27 | 2,733 | 2,743 | 2,710 | 2,720 | 104,300 |
| 2024/06/26 | 2,879 | 2,879 | 2,848 | 2,872 | 77,200 |
| 2024/06/25 | 2,853 | 2,859 | 2,834 | 2,858 | 38,600 |
| 2024/06/24 | 2,848 | 2,859 | 2,827 | 2,846 | 36,300 |
| 2024/06/21 | 2,838 | 2,845 | 2,797 | 2,811 | 33,800 |
| 2024/06/20 | 2,843 | 2,858 | 2,820 | 2,831 | 20,800 |
| 2024/06/19 | 2,920 | 2,936 | 2,819 | 2,826 | 48,300 |
| 2024/06/18 | 2,900 | 2,914 | 2,900 | 2,914 | 13,100 |
| 2024/06/17 | 2,895 | 2,911 | 2,878 | 2,893 | 18,300 |
| 2024/06/14 | 2,858 | 2,894 | 2,857 | 2,894 | 14,500 |
| 2024/06/13 | 2,900 | 2,905 | 2,860 | 2,885 | 19,000 |
| 2024/06/12 | 2,940 | 2,954 | 2,872 | 2,888 | 39,100 |
| 2024/06/11 | 2,868 | 2,905 | 2,862 | 2,901 | 25,500 |
| 2024/06/10 | 2,869 | 2,869 | 2,849 | 2,857 | 19,200 |
| 2024/06/07 | 2,824 | 2,858 | 2,823 | 2,848 | 16,200 |
| 2024/06/06 | 2,828 | 2,831 | 2,815 | 2,824 | 11,600 |
| 2024/06/05 | 2,795 | 2,816 | 2,791 | 2,816 | 14,200 |
| 2024/06/04 | 2,790 | 2,799 | 2,783 | 2,794 | 16,100 |
| 2024/06/03 | 2,754 | 2,780 | 2,754 | 2,780 | 15,000 |
| 2024/05/31 | 2,730 | 2,753 | 2,730 | 2,745 | 9,800 |
| 2024/05/30 | 2,729 | 2,745 | 2,714 | 2,737 | 13,100 |
| 2024/05/29 | 2,776 | 2,776 | 2,726 | 2,729 | 23,400 |
| 2024/05/28 | 2,783 | 2,788 | 2,775 | 2,775 | 9,000 |
| 2024/05/27 | 2,774 | 2,781 | 2,761 | 2,772 | 15,700 |
| 2024/05/24 | 2,750 | 2,760 | 2,740 | 2,760 | 11,800 |
| 2024/05/23 | 2,770 | 2,770 | 2,751 | 2,751 | 7,200 |
| 2024/05/22 | 2,740 | 2,768 | 2,728 | 2,765 | 17,100 |
| 2024/05/21 | 2,713 | 2,730 | 2,713 | 2,726 | 11,900 |
| 2024/05/20 | 2,706 | 2,718 | 2,695 | 2,712 | 8,800 |
| 2024/05/17 | 2,681 | 2,699 | 2,681 | 2,693 | 6,600 |
| 2024/05/16 | 2,695 | 2,695 | 2,675 | 2,680 | 7,600 |
| 2024/05/15 | 2,710 | 2,718 | 2,688 | 2,700 | 10,100 |
| 2024/05/14 | 2,687 | 2,710 | 2,687 | 2,710 | 20,300 |
| 2024/05/13 | 2,651 | 2,693 | 2,649 | 2,683 | 21,900 |
| 2024/05/10 | 2,668 | 2,674 | 2,648 | 2,648 | 11,100 |
| 2024/05/09 | 2,659 | 2,660 | 2,630 | 2,650 | 14,000 |
| 2024/05/08 | 2,663 | 2,674 | 2,656 | 2,660 | 11,100 |
| 2024/05/07 | 2,679 | 2,680 | 2,663 | 2,663 | 11,000 |
| 2024/05/02 | 2,666 | 2,676 | 2,657 | 2,662 | 8,500 |
| 2024/05/01 | 2,663 | 2,675 | 2,649 | 2,666 | 18,600 |
| 2024/04/30 | 2,639 | 2,662 | 2,636 | 2,658 | 24,300 |
| 2024/04/26 | 2,629 | 2,630 | 2,617 | 2,630 | 10,700 |
| 2024/04/25 | 2,620 | 2,634 | 2,618 | 2,618 | 12,000 |
| 2024/04/24 | 2,620 | 2,620 | 2,611 | 2,620 | 4,600 |
| 2024/04/23 | 2,615 | 2,625 | 2,610 | 2,616 | 9,500 |
| 2024/04/22 | 2,595 | 2,610 | 2,594 | 2,600 | 8,000 |
| 2024/04/19 | 2,604 | 2,604 | 2,556 | 2,575 | 16,700 |
| 2024/04/18 | 2,600 | 2,601 | 2,580 | 2,590 | 9,500 |
| 2024/04/17 | 2,628 | 2,628 | 2,585 | 2,596 | 14,400 |
| 2024/04/16 | 2,618 | 2,626 | 2,606 | 2,620 | 10,200 |
| 2024/04/15 | 2,599 | 2,618 | 2,590 | 2,615 | 19,300 |
| 2024/04/12 | 2,599 | 2,604 | 2,592 | 2,598 | 5,200 |
| 2024/04/11 | 2,599 | 2,605 | 2,584 | 2,585 | 9,400 |
| 2024/04/10 | 2,597 | 2,608 | 2,597 | 2,600 | 5,200 |
| 2024/04/09 | 2,610 | 2,610 | 2,590 | 2,591 | 8,500 |
| 2024/04/08 | 2,592 | 2,609 | 2,592 | 2,609 | 17,300 |
| 2024/04/05 | 2,573 | 2,599 | 2,569 | 2,592 | 13,400 |
| 2024/04/04 | 2,580 | 2,589 | 2,567 | 2,575 | 7,400 |
| 2024/04/03 | 2,550 | 2,579 | 2,546 | 2,570 | 7,800 |
| 2024/04/02 | 2,573 | 2,575 | 2,555 | 2,570 | 11,100 |
| 2024/04/01 | 2,594 | 2,597 | 2,574 | 2,575 | 21,100 |
| 2024/03/29 | 2,569 | 2,585 | 2,562 | 2,585 | 21,000 |
| 2024/03/28 | 2,545 | 2,566 | 2,538 | 2,560 | 14,600 |
| 2024/03/27 | 2,529 | 2,545 | 2,526 | 2,538 | 11,500 |
| 2024/03/26 | 2,516 | 2,524 | 2,501 | 2,524 | 7,000 |
| 2024/03/25 | 2,510 | 2,520 | 2,500 | 2,513 | 10,500 |
| 2024/03/22 | 2,483 | 2,505 | 2,481 | 2,502 | 17,800 |
| 2024/03/21 | 2,491 | 2,493 | 2,460 | 2,473 | 15,600 |
| 2024/03/19 | 2,469 | 2,487 | 2,462 | 2,476 | 11,100 |
| 2024/03/18 | 2,451 | 2,465 | 2,443 | 2,463 | 10,000 |
| 2024/03/15 | 2,440 | 2,445 | 2,422 | 2,445 | 5,700 |
| 2024/03/14 | 2,422 | 2,444 | 2,416 | 2,444 | 10,000 |
| 2024/03/13 | 2,430 | 2,435 | 2,398 | 2,410 | 13,100 |
| 2024/03/12 | 2,424 | 2,426 | 2,380 | 2,422 | 24,000 |
| 2024/03/11 | 2,436 | 2,452 | 2,406 | 2,424 | 18,800 |
| 2024/03/08 | 2,441 | 2,445 | 2,420 | 2,437 | 16,200 |
| 2024/03/07 | 2,465 | 2,466 | 2,430 | 2,443 | 11,000 |
| 2024/03/06 | 2,446 | 2,470 | 2,440 | 2,465 | 10,700 |
| 2024/03/05 | 2,450 | 2,455 | 2,421 | 2,446 | 20,700 |
| 2024/03/04 | 2,470 | 2,470 | 2,450 | 2,450 | 15,800 |
| 2024/03/01 | 2,477 | 2,484 | 2,463 | 2,469 | 7,000 |
| 2024/02/29 | 2,482 | 2,483 | 2,460 | 2,476 | 18,700 |
| 2024/02/28 | 2,478 | 2,490 | 2,478 | 2,487 | 6,200 |
| 2024/02/27 | 2,497 | 2,500 | 2,472 | 2,482 | 8,900 |
| 2024/02/26 | 2,491 | 2,504 | 2,475 | 2,485 | 16,000 |
| 2024/02/22 | 2,493 | 2,500 | 2,476 | 2,490 | 15,300 |
| 2024/02/21 | 2,489 | 2,489 | 2,458 | 2,471 | 15,900 |
| 2024/02/20 | 2,492 | 2,504 | 2,482 | 2,495 | 12,200 |
| 2024/02/19 | 2,476 | 2,486 | 2,469 | 2,480 | 11,300 |
| 2024/02/16 | 2,450 | 2,469 | 2,430 | 2,469 | 23,200 |
| 2024/02/15 | 2,500 | 2,506 | 2,437 | 2,437 | 54,100 |
| 2024/02/14 | 2,521 | 2,524 | 2,475 | 2,490 | 46,600 |
| 2024/02/13 | 2,555 | 2,555 | 2,500 | 2,520 | 60,100 |
| 2024/02/09 | 2,552 | 2,580 | 2,548 | 2,560 | 35,600 |
| 2024/02/08 | 2,553 | 2,558 | 2,533 | 2,553 | 11,000 |
| 2024/02/07 | 2,565 | 2,565 | 2,544 | 2,547 | 11,400 |
| 2024/02/06 | 2,566 | 2,566 | 2,559 | 2,561 | 7,200 |
| 2024/02/05 | 2,557 | 2,566 | 2,552 | 2,562 | 13,700 |
| 2024/02/02 | 2,552 | 2,560 | 2,548 | 2,552 | 10,400 |
| 2024/02/01 | 2,545 | 2,553 | 2,529 | 2,552 | 10,400 |
| 2024/01/31 | 2,535 | 2,547 | 2,530 | 2,547 | 8,100 |
| 2024/01/30 | 2,535 | 2,544 | 2,529 | 2,529 | 8,600 |
| 2024/01/29 | 2,532 | 2,545 | 2,532 | 2,534 | 6,200 |
| 2024/01/26 | 2,532 | 2,538 | 2,520 | 2,530 | 11,700 |
| 2024/01/25 | 2,534 | 2,534 | 2,517 | 2,527 | 5,700 |
| 2024/01/24 | 2,519 | 2,537 | 2,519 | 2,527 | 11,300 |
| 2024/01/23 | 2,527 | 2,532 | 2,506 | 2,517 | 23,500 |
| 2024/01/22 | 2,525 | 2,531 | 2,525 | 2,527 | 10,100 |
| 2024/01/19 | 2,540 | 2,540 | 2,526 | 2,528 | 11,700 |
| 2024/01/18 | 2,553 | 2,553 | 2,534 | 2,540 | 9,300 |
| 2024/01/17 | 2,540 | 2,553 | 2,540 | 2,553 | 9,800 |
| 2024/01/16 | 2,555 | 2,558 | 2,540 | 2,540 | 13,300 |
| 2024/01/15 | 2,547 | 2,567 | 2,540 | 2,552 | 19,300 |
| 2024/01/12 | 2,551 | 2,558 | 2,530 | 2,531 | 15,700 |
| 2024/01/11 | 2,532 | 2,560 | 2,526 | 2,555 | 21,200 |
| 2024/01/10 | 2,551 | 2,552 | 2,525 | 2,531 | 21,500 |
| 2024/01/09 | 2,523 | 2,551 | 2,518 | 2,551 | 31,100 |
| 2024/01/05 | 2,528 | 2,530 | 2,509 | 2,523 | 20,700 |
| 2024/01/04 | 2,520 | 2,521 | 2,484 | 2,496 | 38,700 |
| 2023/12/29 | 2,495 | 2,527 | 2,495 | 2,516 | 28,400 |
| 2023/12/28 | 2,495 | 2,509 | 2,465 | 2,492 | 83,300 |
| 2023/12/27 | 2,605 | 2,618 | 2,584 | 2,610 | 54,200 |
| 2023/12/26 | 2,581 | 2,587 | 2,563 | 2,586 | 47,500 |
| 2023/12/25 | 2,589 | 2,605 | 2,585 | 2,605 | 21,200 |
| 2023/12/22 | 2,586 | 2,598 | 2,573 | 2,576 | 53,500 |
| 2023/12/21 | 2,604 | 2,619 | 2,600 | 2,614 | 15,000 |
| 2023/12/20 | 2,597 | 2,617 | 2,595 | 2,605 | 34,600 |
| 2023/12/19 | 2,589 | 2,635 | 2,585 | 2,632 | 22,500 |
| 2023/12/18 | 2,584 | 2,590 | 2,557 | 2,575 | 26,000 |
| 2023/12/15 | 2,581 | 2,600 | 2,574 | 2,587 | 34,300 |
| 2023/12/14 | 2,610 | 2,617 | 2,600 | 2,616 | 16,800 |
| 2023/12/13 | 2,569 | 2,604 | 2,567 | 2,595 | 31,600 |
| 2023/12/12 | 2,587 | 2,620 | 2,582 | 2,602 | 25,700 |
| 2023/12/11 | 2,597 | 2,597 | 2,561 | 2,580 | 24,400 |
| 2023/12/08 | 2,600 | 2,619 | 2,552 | 2,574 | 80,300 |
| 2023/12/07 | 2,610 | 2,638 | 2,607 | 2,631 | 20,100 |
| 2023/12/06 | 2,601 | 2,626 | 2,601 | 2,606 | 37,800 |
| 2023/12/05 | 2,618 | 2,631 | 2,615 | 2,622 | 11,200 |
| 2023/12/04 | 2,651 | 2,655 | 2,612 | 2,618 | 49,200 |
| 2023/12/01 | 2,654 | 2,669 | 2,643 | 2,663 | 23,400 |
| 2023/11/30 | 2,656 | 2,656 | 2,625 | 2,643 | 17,500 |
| 2023/11/29 | 2,649 | 2,662 | 2,642 | 2,654 | 12,300 |
| 2023/11/28 | 2,667 | 2,670 | 2,639 | 2,649 | 28,200 |
| 2023/11/27 | 2,685 | 2,693 | 2,668 | 2,690 | 11,400 |
| 2023/11/24 | 2,690 | 2,694 | 2,670 | 2,681 | 15,400 |
| 2023/11/22 | 2,679 | 2,695 | 2,666 | 2,677 | 25,100 |
| 2023/11/21 | 2,670 | 2,720 | 2,670 | 2,716 | 19,400 |
| 2023/11/20 | 2,665 | 2,678 | 2,658 | 2,668 | 8,500 |
| 2023/11/17 | 2,650 | 2,668 | 2,630 | 2,660 | 19,700 |
| 2023/11/16 | 2,660 | 2,669 | 2,651 | 2,668 | 11,900 |
| 2023/11/15 | 2,655 | 2,680 | 2,646 | 2,680 | 21,500 |
| 2023/11/14 | 2,648 | 2,655 | 2,623 | 2,655 | 18,900 |
| 2023/11/13 | 2,642 | 2,674 | 2,628 | 2,663 | 25,300 |
| 2023/11/10 | 2,617 | 2,640 | 2,601 | 2,628 | 20,300 |
| 2023/11/09 | 2,610 | 2,665 | 2,604 | 2,653 | 23,400 |
| 2023/11/08 | 2,645 | 2,647 | 2,584 | 2,610 | 23,400 |
| 2023/11/07 | 2,646 | 2,675 | 2,646 | 2,667 | 10,500 |
| 2023/11/06 | 2,628 | 2,670 | 2,628 | 2,670 | 10,400 |
| 2023/11/02 | 2,620 | 2,648 | 2,620 | 2,636 | 6,500 |
| 2023/11/01 | 2,629 | 2,650 | 2,614 | 2,645 | 6,400 |
| 2023/10/31 | 2,587 | 2,612 | 2,585 | 2,610 | 6,700 |
| 2023/10/30 | 2,581 | 2,610 | 2,581 | 2,606 | 5,700 |
| 2023/10/27 | 2,600 | 2,630 | 2,598 | 2,610 | 6,300 |
| 2023/10/26 | 2,600 | 2,616 | 2,600 | 2,610 | 3,100 |
| 2023/10/25 | 2,582 | 2,618 | 2,582 | 2,594 | 9,800 |
| 2023/10/24 | 2,630 | 2,630 | 2,574 | 2,611 | 16,100 |
| 2023/10/23 | 2,639 | 2,656 | 2,630 | 2,638 | 5,900 |
| 2023/10/20 | 2,624 | 2,650 | 2,619 | 2,650 | 3,300 |
| 2023/10/19 | 2,620 | 2,642 | 2,610 | 2,639 | 5,800 |
| 2023/10/18 | 2,648 | 2,648 | 2,625 | 2,645 | 2,500 |
| 2023/10/17 | 2,621 | 2,649 | 2,611 | 2,612 | 8,800 |
| 2023/10/16 | 2,621 | 2,639 | 2,621 | 2,630 | 4,400 |
| 2023/10/13 | 2,650 | 2,654 | 2,615 | 2,626 | 17,900 |
| 2023/10/12 | 2,670 | 2,687 | 2,653 | 2,669 | 12,400 |
| 2023/10/11 | 2,692 | 2,704 | 2,666 | 2,694 | 9,600 |
| 2023/10/10 | 2,680 | 2,715 | 2,680 | 2,715 | 8,000 |
| 2023/10/06 | 2,680 | 2,713 | 2,673 | 2,679 | 13,200 |
| 2023/10/05 | 2,646 | 2,689 | 2,646 | 2,685 | 5,900 |
| 2023/10/04 | 2,650 | 2,684 | 2,635 | 2,641 | 14,400 |
| 2023/10/03 | 2,723 | 2,727 | 2,685 | 2,686 | 13,600 |