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 |
|---|---|---|---|---|---|
| 2025/12/30 | 3,960 | 3,970 | 3,940 | 3,955 | 14,400 |
| 2025/12/29 | 3,935 | 3,990 | 3,915 | 3,965 | 51,400 |
| 2025/12/26 | 4,150 | 4,160 | 4,140 | 4,160 | 26,800 |
| 2025/12/25 | 4,140 | 4,145 | 4,135 | 4,145 | 12,100 |
| 2025/12/24 | 4,140 | 4,145 | 4,130 | 4,140 | 9,500 |
| 2025/12/23 | 4,150 | 4,155 | 4,135 | 4,140 | 15,200 |
| 2025/12/22 | 4,150 | 4,155 | 4,145 | 4,145 | 10,500 |
| 2025/12/19 | 4,145 | 4,165 | 4,145 | 4,145 | 8,700 |
| 2025/12/18 | 4,155 | 4,155 | 4,145 | 4,145 | 6,100 |
| 2025/12/17 | 4,170 | 4,170 | 4,140 | 4,155 | 7,000 |
| 2025/12/16 | 4,175 | 4,175 | 4,150 | 4,160 | 7,700 |
| 2025/12/15 | 4,175 | 4,175 | 4,155 | 4,170 | 9,500 |
| 2025/12/12 | 4,185 | 4,190 | 4,150 | 4,170 | 17,300 |
| 2025/12/11 | 4,245 | 4,245 | 4,180 | 4,185 | 12,400 |
| 2025/12/10 | 4,190 | 4,240 | 4,190 | 4,230 | 11,300 |
| 2025/12/09 | 4,185 | 4,190 | 4,175 | 4,185 | 6,400 |
| 2025/12/08 | 4,155 | 4,185 | 4,150 | 4,185 | 5,500 |
| 2025/12/05 | 4,165 | 4,165 | 4,120 | 4,140 | 9,800 |
| 2025/12/04 | 4,165 | 4,175 | 4,155 | 4,155 | 8,000 |
| 2025/12/03 | 4,195 | 4,195 | 4,160 | 4,165 | 10,600 |
| 2025/12/02 | 4,225 | 4,235 | 4,180 | 4,180 | 18,400 |
| 2025/12/01 | 4,250 | 4,255 | 4,220 | 4,225 | 11,300 |
| 2025/11/28 | 4,200 | 4,270 | 4,200 | 4,245 | 15,300 |
| 2025/11/27 | 4,155 | 4,195 | 4,155 | 4,195 | 9,900 |
| 2025/11/26 | 4,105 | 4,175 | 4,105 | 4,135 | 13,000 |
| 2025/11/25 | 4,035 | 4,085 | 4,035 | 4,085 | 9,700 |
| 2025/11/21 | 4,010 | 4,045 | 4,010 | 4,035 | 8,800 |
| 2025/11/20 | 3,990 | 4,035 | 3,990 | 4,025 | 7,700 |
| 2025/11/19 | 3,985 | 4,005 | 3,970 | 3,990 | 6,800 |
| 2025/11/18 | 4,030 | 4,030 | 3,975 | 3,980 | 14,100 |
| 2025/11/17 | 4,040 | 4,045 | 4,015 | 4,030 | 6,300 |
| 2025/11/14 | 4,030 | 4,045 | 4,020 | 4,035 | 6,000 |
| 2025/11/13 | 4,035 | 4,050 | 4,025 | 4,030 | 6,900 |
| 2025/11/12 | 4,005 | 4,040 | 4,005 | 4,020 | 9,000 |
| 2025/11/11 | 4,015 | 4,015 | 3,980 | 3,990 | 7,400 |
| 2025/11/10 | 3,990 | 4,010 | 3,980 | 3,985 | 8,800 |
| 2025/11/07 | 3,935 | 3,975 | 3,910 | 3,970 | 9,800 |
| 2025/11/06 | 3,915 | 3,935 | 3,870 | 3,935 | 6,800 |
| 2025/11/05 | 3,910 | 3,925 | 3,855 | 3,890 | 14,800 |
| 2025/11/04 | 3,895 | 3,925 | 3,865 | 3,910 | 13,000 |
| 2025/10/31 | 3,885 | 3,905 | 3,855 | 3,865 | 8,200 |
| 2025/10/30 | 3,880 | 3,885 | 3,850 | 3,885 | 10,600 |
| 2025/10/29 | 3,950 | 3,950 | 3,895 | 3,895 | 13,000 |
| 2025/10/28 | 4,000 | 4,000 | 3,940 | 3,940 | 13,600 |
| 2025/10/27 | 3,980 | 4,010 | 3,965 | 3,990 | 10,300 |
| 2025/10/24 | 3,995 | 3,995 | 3,955 | 3,965 | 6,700 |
| 2025/10/23 | 3,975 | 3,980 | 3,950 | 3,980 | 8,500 |
| 2025/10/22 | 3,960 | 3,965 | 3,930 | 3,965 | 12,400 |
| 2025/10/21 | 3,880 | 3,900 | 3,870 | 3,890 | 7,900 |
| 2025/10/20 | 3,880 | 3,880 | 3,840 | 3,850 | 10,500 |
| 2025/10/17 | 3,910 | 3,920 | 3,800 | 3,835 | 20,700 |
| 2025/10/16 | 3,795 | 3,900 | 3,795 | 3,885 | 16,000 |
| 2025/10/15 | 3,775 | 3,800 | 3,765 | 3,775 | 8,200 |
| 2025/10/14 | 3,750 | 3,785 | 3,705 | 3,755 | 18,400 |
| 2025/10/10 | 3,760 | 3,800 | 3,755 | 3,775 | 8,200 |
| 2025/10/09 | 3,740 | 3,785 | 3,740 | 3,760 | 9,100 |
| 2025/10/08 | 3,730 | 3,765 | 3,730 | 3,740 | 7,600 |
| 2025/10/07 | 3,710 | 3,760 | 3,705 | 3,730 | 8,700 |
| 2025/10/06 | 3,725 | 3,740 | 3,710 | 3,710 | 7,900 |
| 2025/10/03 | 3,725 | 3,725 | 3,705 | 3,705 | 4,900 |
| 2025/10/02 | 3,710 | 3,750 | 3,710 | 3,725 | 6,100 |
| 2025/10/01 | 3,770 | 3,770 | 3,660 | 3,690 | 19,700 |
| 2025/09/30 | 3,725 | 3,750 | 3,700 | 3,750 | 11,300 |
| 2025/09/29 | 3,625 | 3,735 | 3,625 | 3,715 | 19,100 |
| 2025/09/26 | 3,595 | 3,640 | 3,590 | 3,635 | 21,300 |
| 2025/09/25 | 3,570 | 3,585 | 3,570 | 3,585 | 3,700 |
| 2025/09/24 | 3,575 | 3,585 | 3,570 | 3,570 | 9,100 |
| 2025/09/22 | 3,560 | 3,570 | 3,555 | 3,570 | 6,500 |
| 2025/09/19 | 3,560 | 3,560 | 3,550 | 3,550 | 5,200 |
| 2025/09/18 | 3,555 | 3,560 | 3,545 | 3,545 | 4,800 |
| 2025/09/17 | 3,545 | 3,555 | 3,540 | 3,540 | 10,100 |
| 2025/09/16 | 3,540 | 3,545 | 3,525 | 3,540 | 6,700 |
| 2025/09/12 | 3,530 | 3,540 | 3,525 | 3,540 | 3,800 |
| 2025/09/11 | 3,535 | 3,540 | 3,525 | 3,530 | 5,700 |
| 2025/09/10 | 3,535 | 3,535 | 3,520 | 3,535 | 5,100 |
| 2025/09/09 | 3,525 | 3,535 | 3,520 | 3,525 | 7,100 |
| 2025/09/08 | 3,500 | 3,520 | 3,490 | 3,520 | 11,800 |
| 2025/09/05 | 3,495 | 3,500 | 3,485 | 3,485 | 4,500 |
| 2025/09/04 | 3,490 | 3,500 | 3,480 | 3,485 | 7,300 |
| 2025/09/03 | 3,480 | 3,495 | 3,475 | 3,490 | 4,900 |
| 2025/09/02 | 3,480 | 3,495 | 3,480 | 3,480 | 3,300 |
| 2025/09/01 | 3,470 | 3,490 | 3,470 | 3,480 | 6,300 |
| 2025/08/29 | 3,480 | 3,480 | 3,465 | 3,470 | 2,400 |
| 2025/08/28 | 3,475 | 3,480 | 3,465 | 3,480 | 3,500 |
| 2025/08/27 | 3,470 | 3,475 | 3,460 | 3,475 | 5,800 |
| 2025/08/26 | 3,470 | 3,470 | 3,460 | 3,470 | 2,900 |
| 2025/08/25 | 3,485 | 3,490 | 3,465 | 3,475 | 10,800 |
| 2025/08/22 | 3,485 | 3,490 | 3,480 | 3,480 | 3,400 |
| 2025/08/21 | 3,495 | 3,495 | 3,480 | 3,485 | 3,200 |
| 2025/08/20 | 3,475 | 3,490 | 3,475 | 3,485 | 3,800 |
| 2025/08/19 | 3,495 | 3,495 | 3,475 | 3,475 | 4,600 |
| 2025/08/18 | 3,485 | 3,490 | 3,475 | 3,485 | 5,800 |
| 2025/08/15 | 3,465 | 3,475 | 3,455 | 3,475 | 7,000 |
| 2025/08/14 | 3,460 | 3,470 | 3,460 | 3,465 | 3,500 |
| 2025/08/13 | 3,475 | 3,480 | 3,455 | 3,460 | 8,100 |
| 2025/08/12 | 3,475 | 3,480 | 3,465 | 3,470 | 8,400 |
| 2025/08/08 | 3,470 | 3,475 | 3,450 | 3,475 | 8,600 |
| 2025/08/07 | 3,495 | 3,495 | 3,470 | 3,470 | 7,700 |
| 2025/08/06 | 3,485 | 3,495 | 3,480 | 3,480 | 8,300 |
| 2025/08/05 | 3,480 | 3,485 | 3,475 | 3,485 | 6,700 |
| 2025/08/04 | 3,455 | 3,495 | 3,445 | 3,480 | 11,800 |
| 2025/08/01 | 3,440 | 3,465 | 3,440 | 3,465 | 5,600 |
| 2025/07/31 | 3,420 | 3,445 | 3,415 | 3,440 | 5,300 |
| 2025/07/30 | 3,415 | 3,435 | 3,400 | 3,430 | 5,700 |
| 2025/07/29 | 3,440 | 3,440 | 3,395 | 3,395 | 11,700 |
| 2025/07/28 | 3,495 | 3,495 | 3,440 | 3,440 | 10,900 |
| 2025/07/25 | 3,495 | 3,505 | 3,465 | 3,475 | 11,600 |
| 2025/07/24 | 3,450 | 3,500 | 3,450 | 3,500 | 20,600 |
| 2025/07/23 | 3,435 | 3,445 | 3,430 | 3,445 | 6,700 |
| 2025/07/22 | 3,395 | 3,440 | 3,395 | 3,415 | 12,900 |
| 2025/07/18 | 3,405 | 3,405 | 3,390 | 3,400 | 5,800 |
| 2025/07/17 | 3,395 | 3,400 | 3,390 | 3,390 | 3,900 |
| 2025/07/16 | 3,385 | 3,410 | 3,385 | 3,405 | 6,300 |
| 2025/07/15 | 3,410 | 3,410 | 3,385 | 3,385 | 4,300 |
| 2025/07/14 | 3,385 | 3,415 | 3,385 | 3,410 | 10,200 |
| 2025/07/11 | 3,360 | 3,375 | 3,350 | 3,375 | 6,800 |
| 2025/07/10 | 3,360 | 3,365 | 3,345 | 3,350 | 4,600 |
| 2025/07/09 | 3,370 | 3,405 | 3,360 | 3,360 | 10,500 |
| 2025/07/08 | 3,360 | 3,365 | 3,340 | 3,355 | 6,500 |
| 2025/07/07 | 3,380 | 3,405 | 3,360 | 3,360 | 16,400 |
| 2025/07/04 | 3,360 | 3,380 | 3,355 | 3,375 | 7,700 |
| 2025/07/03 | 3,370 | 3,370 | 3,340 | 3,355 | 7,100 |
| 2025/07/02 | 3,330 | 3,380 | 3,330 | 3,370 | 11,400 |
| 2025/07/01 | 3,355 | 3,365 | 3,325 | 3,330 | 15,900 |
| 2025/06/30 | 3,390 | 3,390 | 3,340 | 3,370 | 29,500 |
| 2025/06/27 | 3,430 | 3,430 | 3,350 | 3,390 | 72,600 |
| 2025/06/26 | 3,560 | 3,585 | 3,535 | 3,585 | 50,200 |
| 2025/06/25 | 3,525 | 3,530 | 3,500 | 3,530 | 28,200 |
| 2025/06/24 | 3,520 | 3,520 | 3,505 | 3,510 | 20,200 |
| 2025/06/23 | 3,515 | 3,515 | 3,495 | 3,515 | 27,700 |
| 2025/06/20 | 3,535 | 3,535 | 3,500 | 3,510 | 22,200 |
| 2025/06/19 | 3,565 | 3,570 | 3,500 | 3,515 | 39,900 |
| 2025/06/18 | 3,495 | 3,515 | 3,480 | 3,515 | 21,800 |
| 2025/06/17 | 3,465 | 3,480 | 3,455 | 3,480 | 10,200 |
| 2025/06/16 | 3,400 | 3,445 | 3,400 | 3,445 | 12,000 |
| 2025/06/13 | 3,430 | 3,430 | 3,390 | 3,400 | 16,000 |
| 2025/06/12 | 3,420 | 3,440 | 3,410 | 3,430 | 13,000 |
| 2025/06/11 | 3,470 | 3,470 | 3,405 | 3,415 | 19,800 |
| 2025/06/10 | 3,520 | 3,520 | 3,450 | 3,465 | 31,300 |
| 2025/06/09 | 3,505 | 3,530 | 3,500 | 3,520 | 23,700 |
| 2025/06/06 | 3,550 | 3,575 | 3,540 | 3,540 | 13,700 |
| 2025/06/05 | 3,590 | 3,600 | 3,540 | 3,555 | 18,600 |
| 2025/06/04 | 3,520 | 3,575 | 3,520 | 3,570 | 18,200 |
| 2025/06/03 | 3,485 | 3,520 | 3,455 | 3,505 | 16,800 |
| 2025/06/02 | 3,485 | 3,530 | 3,475 | 3,485 | 24,300 |
| 2025/05/30 | 3,385 | 3,485 | 3,385 | 3,465 | 22,500 |
| 2025/05/29 | 3,350 | 3,430 | 3,350 | 3,380 | 32,100 |
| 2025/05/28 | 3,315 | 3,355 | 3,315 | 3,340 | 23,600 |
| 2025/05/27 | 3,290 | 3,305 | 3,285 | 3,305 | 12,000 |
| 2025/05/26 | 3,270 | 3,295 | 3,270 | 3,280 | 15,400 |
| 2025/05/23 | 3,270 | 3,275 | 3,260 | 3,265 | 4,800 |
| 2025/05/22 | 3,265 | 3,270 | 3,240 | 3,255 | 12,000 |
| 2025/05/21 | 3,280 | 3,295 | 3,265 | 3,270 | 15,000 |
| 2025/05/20 | 3,270 | 3,280 | 3,260 | 3,280 | 9,800 |
| 2025/05/19 | 3,260 | 3,275 | 3,250 | 3,270 | 11,800 |
| 2025/05/16 | 3,235 | 3,255 | 3,220 | 3,255 | 10,500 |
| 2025/05/15 | 3,245 | 3,250 | 3,210 | 3,240 | 17,400 |
| 2025/05/14 | 3,270 | 3,270 | 3,215 | 3,250 | 16,600 |
| 2025/05/13 | 3,295 | 3,295 | 3,235 | 3,260 | 23,100 |
| 2025/05/12 | 3,310 | 3,320 | 3,260 | 3,300 | 31,000 |
| 2025/05/09 | 3,265 | 3,280 | 3,245 | 3,270 | 13,500 |
| 2025/05/08 | 3,280 | 3,280 | 3,235 | 3,255 | 14,100 |
| 2025/05/07 | 3,260 | 3,320 | 3,260 | 3,280 | 24,800 |
| 2025/05/02 | 3,270 | 3,270 | 3,210 | 3,225 | 14,000 |
| 2025/05/01 | 3,235 | 3,285 | 3,225 | 3,280 | 13,000 |
| 2025/04/30 | 3,210 | 3,250 | 3,205 | 3,235 | 15,900 |
| 2025/04/28 | 3,170 | 3,220 | 3,150 | 3,220 | 11,200 |
| 2025/04/25 | 3,130 | 3,160 | 3,105 | 3,130 | 13,700 |
| 2025/04/24 | 3,175 | 3,200 | 3,155 | 3,160 | 15,100 |
| 2025/04/23 | 3,065 | 3,180 | 3,065 | 3,175 | 20,200 |
| 2025/04/22 | 3,065 | 3,115 | 3,050 | 3,075 | 12,800 |
| 2025/04/21 | 3,140 | 3,140 | 3,035 | 3,065 | 27,200 |
| 2025/04/18 | 3,095 | 3,180 | 3,095 | 3,160 | 14,400 |
| 2025/04/17 | 3,095 | 3,100 | 3,080 | 3,090 | 7,200 |
| 2025/04/16 | 3,090 | 3,100 | 3,070 | 3,095 | 9,400 |
| 2025/04/15 | 3,030 | 3,085 | 3,020 | 3,070 | 13,500 |
| 2025/04/14 | 3,015 | 3,040 | 3,015 | 3,030 | 12,100 |
| 2025/04/11 | 2,951 | 3,015 | 2,945 | 3,015 | 9,700 |
| 2025/04/10 | 3,010 | 3,025 | 2,950 | 2,988 | 23,300 |
| 2025/04/09 | 2,921 | 2,965 | 2,901 | 2,959 | 9,500 |
| 2025/04/08 | 2,862 | 2,960 | 2,862 | 2,945 | 17,400 |
| 2025/04/07 | 2,814 | 2,864 | 2,753 | 2,801 | 37,700 |
| 2025/04/04 | 2,934 | 2,990 | 2,870 | 2,914 | 23,100 |
| 2025/04/03 | 2,942 | 3,010 | 2,930 | 2,982 | 20,900 |
| 2025/04/02 | 2,999 | 3,005 | 2,980 | 2,983 | 14,000 |
| 2025/04/01 | 2,990 | 3,000 | 2,970 | 2,998 | 14,100 |
| 2025/03/31 | 2,986 | 2,987 | 2,958 | 2,983 | 11,400 |
| 2025/03/28 | 2,979 | 2,995 | 2,951 | 2,986 | 13,400 |
| 2025/03/27 | 2,941 | 2,990 | 2,937 | 2,981 | 27,400 |
| 2025/03/26 | 2,926 | 2,939 | 2,926 | 2,939 | 7,200 |
| 2025/03/25 | 2,918 | 2,935 | 2,918 | 2,934 | 12,200 |
| 2025/03/24 | 2,916 | 2,916 | 2,909 | 2,916 | 7,400 |
| 2025/03/21 | 2,915 | 2,916 | 2,906 | 2,912 | 7,100 |
| 2025/03/19 | 2,909 | 2,913 | 2,902 | 2,909 | 6,800 |
| 2025/03/18 | 2,899 | 2,910 | 2,897 | 2,909 | 15,000 |
| 2025/03/17 | 2,887 | 2,897 | 2,886 | 2,896 | 10,300 |
| 2025/03/14 | 2,889 | 2,891 | 2,882 | 2,890 | 5,600 |
| 2025/03/13 | 2,894 | 2,894 | 2,880 | 2,882 | 5,200 |
| 2025/03/12 | 2,878 | 2,893 | 2,870 | 2,892 | 13,700 |
| 2025/03/11 | 2,879 | 2,879 | 2,865 | 2,868 | 8,900 |