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 |
---|---|---|---|---|---|
1986/12/24 | 539 | 540 | 539 | 540 | 3,000 |
1986/12/23 | 540 | 550 | 540 | 550 | 2,000 |
1986/12/19 | 560 | 560 | 550 | 560 | 9,000 |
1986/12/18 | 559 | 560 | 555 | 559 | 8,000 |
1986/12/17 | 554 | 555 | 550 | 550 | 8,000 |
1986/12/16 | 550 | 554 | 550 | 550 | 12,000 |
1986/12/15 | 549 | 549 | 549 | 549 | 5,000 |
1986/12/12 | 550 | 550 | 550 | 550 | 1,000 |
1986/12/11 | 540 | 540 | 540 | 540 | 4,000 |
1986/12/10 | 549 | 549 | 540 | 540 | 3,000 |
1986/12/09 | 550 | 550 | 550 | 550 | 1,000 |
1986/12/08 | 549 | 549 | 549 | 549 | 1,000 |
1986/12/06 | 549 | 549 | 549 | 549 | 4,000 |
1986/12/05 | 550 | 550 | 550 | 550 | 2,000 |
1986/12/04 | 550 | 554 | 550 | 554 | 8,000 |
1986/12/03 | 540 | 549 | 540 | 540 | 5,000 |
1986/12/02 | 546 | 546 | 546 | 546 | 3,000 |
1986/11/28 | 511 | 511 | 511 | 511 | 4,000 |
1986/11/25 | 510 | 510 | 510 | 510 | 1,000 |
1986/11/19 | 520 | 520 | 500 | 500 | 46,000 |
1986/11/18 | 512 | 530 | 512 | 530 | 4,000 |
1986/11/14 | 502 | 502 | 502 | 502 | 2,000 |
1986/11/10 | 495 | 495 | 495 | 495 | 1,000 |
1986/11/05 | 505 | 505 | 505 | 505 | 4,000 |
1986/11/01 | 510 | 510 | 505 | 505 | 2,000 |
1986/10/31 | 502 | 505 | 502 | 505 | 4,000 |
1986/10/29 | 491 | 499 | 491 | 499 | 3,000 |
1986/10/27 | 491 | 491 | 491 | 491 | 1,000 |
1986/10/24 | 490 | 490 | 490 | 490 | 4,000 |
1986/10/22 | 499 | 499 | 499 | 499 | 1,000 |
1986/10/21 | 499 | 500 | 499 | 500 | 2,000 |
1986/10/20 | 490 | 490 | 490 | 490 | 2,000 |
1986/10/17 | 492 | 492 | 492 | 492 | 1,000 |
1986/10/09 | 491 | 491 | 491 | 491 | 2,000 |
1986/09/30 | 491 | 491 | 491 | 491 | 2,000 |
1986/09/29 | 490 | 490 | 490 | 490 | 2,000 |
1986/09/26 | 500 | 501 | 490 | 490 | 16,000 |
1986/09/19 | 501 | 501 | 501 | 501 | 3,000 |
1986/09/18 | 502 | 502 | 501 | 501 | 3,000 |
1986/09/17 | 510 | 510 | 501 | 501 | 3,000 |
1986/09/16 | 510 | 510 | 510 | 510 | 5,000 |
1986/09/12 | 510 | 510 | 510 | 510 | 6,000 |
1986/09/11 | 520 | 520 | 510 | 510 | 8,000 |
1986/09/10 | 526 | 526 | 520 | 520 | 9,000 |
1986/09/09 | 525 | 525 | 525 | 525 | 5,000 |
1986/09/08 | 540 | 540 | 531 | 531 | 12,000 |
1986/09/06 | 544 | 544 | 540 | 540 | 7,000 |
1986/09/05 | 551 | 551 | 549 | 550 | 7,000 |
1986/09/04 | 550 | 550 | 550 | 550 | 2,000 |
1986/09/03 | 560 | 560 | 550 | 550 | 5,000 |
1986/09/02 | 550 | 550 | 550 | 550 | 1,000 |
1986/09/01 | 545 | 545 | 545 | 545 | 1,000 |
1986/08/30 | 550 | 550 | 550 | 550 | 1,000 |
1986/08/28 | 540 | 540 | 540 | 540 | 4,000 |
1986/08/27 | 541 | 541 | 540 | 540 | 4,000 |
1986/08/26 | 540 | 540 | 540 | 540 | 4,000 |
1986/08/25 | 566 | 567 | 566 | 567 | 2,000 |
1986/08/22 | 570 | 570 | 568 | 568 | 10,000 |
1986/08/21 | 568 | 570 | 568 | 570 | 12,000 |
1986/08/20 | 572 | 572 | 568 | 568 | 14,000 |
1986/08/19 | 568 | 568 | 568 | 568 | 2,000 |
1986/08/18 | 568 | 568 | 568 | 568 | 3,000 |
1986/08/12 | 571 | 571 | 571 | 571 | 1,000 |
1986/08/08 | 570 | 570 | 570 | 570 | 2,000 |
1986/08/07 | 580 | 580 | 575 | 575 | 3,000 |
1986/08/06 | 575 | 585 | 575 | 585 | 9,000 |
1986/08/05 | 576 | 576 | 576 | 576 | 6,000 |
1986/08/04 | 570 | 580 | 570 | 580 | 4,000 |
1986/08/02 | 580 | 580 | 580 | 580 | 11,000 |
1986/08/01 | 580 | 580 | 580 | 580 | 18,000 |
1986/07/31 | 590 | 590 | 590 | 590 | 3,000 |
1986/07/29 | 624 | 624 | 595 | 609 | 10,000 |
1986/07/28 | 630 | 630 | 620 | 622 | 8,000 |
1986/07/26 | 631 | 631 | 630 | 630 | 5,000 |
1986/07/25 | 634 | 634 | 630 | 630 | 3,000 |
1986/07/24 | 629 | 635 | 629 | 635 | 6,000 |
1986/07/23 | 630 | 630 | 630 | 630 | 7,000 |
1986/07/22 | 635 | 635 | 630 | 630 | 7,000 |
1986/07/21 | 650 | 650 | 635 | 635 | 11,000 |
1986/07/19 | 634 | 635 | 634 | 635 | 13,000 |
1986/07/18 | 631 | 635 | 630 | 632 | 10,000 |
1986/07/17 | 600 | 600 | 600 | 600 | 3,000 |
1986/07/16 | 596 | 600 | 590 | 590 | 28,000 |
1986/07/15 | 615 | 615 | 590 | 590 | 42,000 |
1986/07/14 | 620 | 620 | 610 | 620 | 22,000 |
1986/07/11 | 620 | 630 | 615 | 615 | 24,000 |
1986/07/10 | 630 | 630 | 615 | 620 | 7,000 |
1986/07/09 | 620 | 620 | 620 | 620 | 2,000 |
1986/07/08 | 624 | 624 | 615 | 617 | 8,000 |
1986/07/07 | 620 | 620 | 620 | 620 | 2,000 |
1986/07/05 | 619 | 620 | 615 | 615 | 7,000 |
1986/07/04 | 619 | 619 | 619 | 619 | 2,000 |
1986/07/03 | 620 | 620 | 615 | 620 | 15,000 |
1986/07/02 | 619 | 620 | 610 | 620 | 11,000 |
1986/07/01 | 625 | 625 | 619 | 619 | 14,000 |
1986/06/30 | 620 | 625 | 620 | 625 | 7,000 |
1986/06/28 | 619 | 619 | 615 | 615 | 4,000 |
1986/06/27 | 620 | 625 | 610 | 610 | 21,000 |
1986/06/26 | 625 | 626 | 620 | 620 | 8,000 |
1986/06/25 | 625 | 625 | 625 | 625 | 7,000 |
1986/06/24 | 625 | 630 | 610 | 615 | 26,000 |
1986/06/23 | 618 | 630 | 618 | 630 | 12,000 |
1986/06/21 | 620 | 620 | 606 | 606 | 23,000 |
1986/06/20 | 625 | 630 | 620 | 621 | 19,000 |
1986/06/19 | 628 | 632 | 625 | 625 | 17,000 |
1986/06/18 | 628 | 628 | 620 | 628 | 31,000 |
1986/06/17 | 626 | 638 | 620 | 620 | 38,000 |
1986/06/16 | 620 | 620 | 618 | 620 | 23,000 |
1986/06/13 | 615 | 615 | 610 | 615 | 26,000 |
1986/06/12 | 596 | 610 | 596 | 610 | 61,000 |
1986/06/11 | 593 | 593 | 591 | 592 | 17,000 |
1986/06/09 | 600 | 600 | 591 | 591 | 4,000 |
1986/06/05 | 595 | 600 | 595 | 598 | 7,000 |
1986/06/04 | 599 | 599 | 599 | 599 | 1,000 |
1986/06/02 | 600 | 600 | 599 | 599 | 7,000 |
1986/05/30 | 598 | 599 | 590 | 590 | 11,000 |
1986/05/29 | 598 | 598 | 590 | 590 | 7,000 |
1986/05/28 | 581 | 581 | 580 | 580 | 11,000 |
1986/05/27 | 577 | 577 | 577 | 577 | 11,000 |
1986/05/26 | 575 | 576 | 575 | 576 | 5,000 |
1986/05/23 | 570 | 570 | 570 | 570 | 2,000 |
1986/05/22 | 594 | 600 | 594 | 600 | 7,000 |
1986/05/21 | 599 | 604 | 599 | 604 | 23,000 |
1986/05/20 | 567 | 609 | 567 | 609 | 28,000 |
1986/05/19 | 561 | 561 | 561 | 561 | 1,000 |
1986/05/17 | 571 | 571 | 561 | 561 | 5,000 |
1986/05/16 | 571 | 571 | 571 | 571 | 2,000 |
1986/05/14 | 600 | 600 | 570 | 570 | 12,000 |
1986/05/13 | 601 | 601 | 595 | 595 | 9,000 |
1986/05/12 | 600 | 620 | 600 | 600 | 57,000 |
1986/05/09 | 560 | 595 | 560 | 595 | 36,000 |
1986/05/08 | 565 | 565 | 555 | 565 | 12,000 |
1986/05/02 | 545 | 545 | 545 | 545 | 12,000 |
1986/05/01 | 560 | 565 | 560 | 565 | 8,000 |
1986/04/30 | 560 | 560 | 560 | 560 | 6,000 |
1986/04/28 | 565 | 565 | 560 | 560 | 3,000 |
1986/04/26 | 570 | 570 | 560 | 560 | 8,000 |
1986/04/25 | 551 | 570 | 551 | 570 | 7,000 |
1986/04/22 | 570 | 570 | 551 | 551 | 3,000 |
1986/04/21 | 579 | 579 | 579 | 579 | 5,000 |
1986/04/18 | 598 | 598 | 593 | 595 | 11,000 |
1986/04/17 | 579 | 594 | 579 | 594 | 64,000 |
1986/04/16 | 550 | 580 | 550 | 580 | 48,000 |
1986/04/15 | 540 | 550 | 540 | 550 | 17,000 |
1986/04/14 | 540 | 540 | 540 | 540 | 10,000 |
1986/04/11 | 535 | 540 | 530 | 530 | 7,000 |
1986/04/10 | 530 | 530 | 530 | 530 | 8,000 |
1986/04/09 | 540 | 540 | 540 | 540 | 4,000 |
1986/04/08 | 520 | 520 | 520 | 520 | 3,000 |
1986/04/07 | 523 | 523 | 520 | 520 | 8,000 |
1986/04/05 | 540 | 540 | 525 | 525 | 8,000 |
1986/04/04 | 526 | 550 | 526 | 550 | 5,000 |
1986/04/03 | 529 | 529 | 520 | 520 | 11,000 |
1986/04/02 | 540 | 545 | 530 | 530 | 17,000 |
1986/04/01 | 540 | 540 | 540 | 540 | 2,000 |
1986/03/31 | 547 | 547 | 540 | 541 | 6,000 |
1986/03/29 | 547 | 547 | 547 | 547 | 2,000 |
1986/03/28 | 537 | 547 | 537 | 547 | 2,000 |
1986/03/27 | 535 | 535 | 535 | 535 | 4,000 |
1986/03/26 | 530 | 530 | 530 | 530 | 7,000 |
1986/03/24 | 560 | 560 | 560 | 560 | 9,000 |
1986/03/22 | 539 | 540 | 535 | 540 | 4,000 |
1986/03/20 | 549 | 549 | 540 | 540 | 4,000 |
1986/03/19 | 549 | 549 | 549 | 549 | 6,000 |
1986/03/18 | 570 | 571 | 570 | 571 | 51,000 |
1986/03/17 | 569 | 575 | 569 | 571 | 101,000 |
1986/03/15 | 550 | 570 | 550 | 570 | 27,000 |
1986/03/14 | 559 | 560 | 555 | 560 | 48,000 |
1986/03/13 | 560 | 560 | 540 | 560 | 113,000 |
1986/03/12 | 527 | 560 | 517 | 560 | 188,000 |
1986/03/11 | 509 | 523 | 500 | 523 | 144,000 |
1986/03/10 | 496 | 509 | 485 | 509 | 53,000 |
1986/03/07 | 488 | 499 | 488 | 499 | 25,000 |
1986/03/06 | 486 | 495 | 486 | 495 | 12,000 |
1986/03/05 | 494 | 494 | 481 | 484 | 11,000 |
1986/03/04 | 495 | 495 | 491 | 494 | 15,000 |
1986/03/03 | 489 | 498 | 489 | 494 | 14,000 |
1986/03/01 | 489 | 495 | 488 | 489 | 17,000 |
1986/02/28 | 500 | 500 | 490 | 490 | 7,000 |
1986/02/27 | 475 | 509 | 475 | 509 | 74,000 |
1986/02/26 | 471 | 471 | 469 | 471 | 17,000 |
1986/02/25 | 471 | 471 | 471 | 471 | 1,000 |
1986/02/24 | 473 | 473 | 470 | 470 | 8,000 |
1986/02/22 | 468 | 468 | 468 | 468 | 2,000 |
1986/02/21 | 460 | 460 | 460 | 460 | 13,000 |
1986/02/20 | 455 | 458 | 450 | 450 | 14,000 |
1986/02/19 | 457 | 460 | 450 | 450 | 20,000 |
1986/02/18 | 452 | 452 | 452 | 452 | 3,000 |
1986/02/17 | 450 | 450 | 450 | 450 | 8,000 |
1986/02/14 | 443 | 450 | 443 | 450 | 3,000 |
1986/02/12 | 437 | 437 | 437 | 437 | 1,000 |
1986/02/07 | 434 | 434 | 434 | 434 | 1,000 |
1986/02/06 | 433 | 433 | 433 | 433 | 4,000 |
1986/02/05 | 433 | 433 | 433 | 433 | 1,000 |
1986/02/04 | 431 | 431 | 431 | 431 | 3,000 |
1986/02/03 | 430 | 430 | 428 | 428 | 4,000 |
1986/01/20 | 430 | 430 | 430 | 430 | 2,000 |
1986/01/18 | 426 | 426 | 423 | 423 | 4,000 |
1986/01/17 | 431 | 431 | 431 | 431 | 3,000 |
1986/01/16 | 426 | 426 | 426 | 426 | 1,000 |
1986/01/14 | 424 | 425 | 424 | 425 | 4,000 |
1986/01/13 | 427 | 427 | 423 | 423 | 10,000 |
1986/01/10 | 423 | 423 | 423 | 423 | 1,000 |
1986/01/09 | 422 | 430 | 422 | 430 | 4,000 |
1986/01/07 | 421 | 421 | 421 | 421 | 1,000 |
1986/01/06 | 420 | 420 | 420 | 420 | 5,000 |
1986/01/04 | 420 | 420 | 420 | 420 | 3,000 |