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 |
---|---|---|---|---|---|
1987/12/28 | 715 | 720 | 710 | 710 | 4,000 |
1987/12/25 | 744 | 750 | 744 | 750 | 14,000 |
1987/12/24 | 730 | 744 | 730 | 744 | 6,000 |
1987/12/23 | 733 | 738 | 730 | 730 | 6,000 |
1987/12/22 | 710 | 733 | 710 | 733 | 18,000 |
1987/12/21 | 700 | 720 | 685 | 720 | 5,000 |
1987/12/18 | 700 | 700 | 695 | 700 | 5,000 |
1987/12/17 | 695 | 695 | 695 | 695 | 2,000 |
1987/12/16 | 700 | 700 | 700 | 700 | 5,000 |
1987/12/15 | 699 | 700 | 699 | 699 | 7,000 |
1987/12/14 | 697 | 697 | 697 | 697 | 1,000 |
1987/12/11 | 694 | 697 | 694 | 697 | 12,000 |
1987/12/10 | 694 | 694 | 694 | 694 | 3,000 |
1987/12/08 | 695 | 695 | 694 | 694 | 3,000 |
1987/12/05 | 697 | 698 | 697 | 698 | 6,000 |
1987/12/01 | 680 | 680 | 678 | 678 | 3,000 |
1987/11/30 | 680 | 681 | 680 | 681 | 2,000 |
1987/11/28 | 680 | 680 | 680 | 680 | 1,000 |
1987/11/27 | 675 | 675 | 675 | 675 | 1,000 |
1987/11/25 | 655 | 670 | 655 | 670 | 3,000 |
1987/11/17 | 655 | 655 | 655 | 655 | 2,000 |
1987/11/12 | 644 | 645 | 644 | 645 | 3,000 |
1987/11/11 | 650 | 651 | 645 | 645 | 12,000 |
1987/11/10 | 670 | 670 | 670 | 670 | 3,000 |
1987/11/06 | 676 | 676 | 676 | 676 | 2,000 |
1987/11/04 | 680 | 710 | 680 | 710 | 5,000 |
1987/11/02 | 690 | 695 | 690 | 695 | 4,000 |
1987/10/31 | 690 | 690 | 680 | 680 | 10,000 |
1987/10/30 | 673 | 675 | 673 | 675 | 5,000 |
1987/10/29 | 696 | 696 | 672 | 672 | 13,000 |
1987/10/28 | 691 | 700 | 690 | 700 | 11,000 |
1987/10/27 | 671 | 690 | 671 | 690 | 9,000 |
1987/10/26 | 715 | 715 | 700 | 700 | 4,000 |
1987/10/24 | 721 | 721 | 715 | 715 | 5,000 |
1987/10/23 | 726 | 726 | 726 | 726 | 5,000 |
1987/10/22 | 739 | 750 | 725 | 750 | 16,000 |
1987/10/21 | 720 | 730 | 720 | 721 | 24,000 |
1987/10/19 | 789 | 790 | 771 | 771 | 15,000 |
1987/10/16 | 779 | 795 | 771 | 795 | 25,000 |
1987/10/15 | 785 | 790 | 775 | 785 | 22,000 |
1987/10/14 | 772 | 800 | 772 | 795 | 53,000 |
1987/10/13 | 757 | 780 | 757 | 774 | 38,000 |
1987/10/12 | 751 | 760 | 751 | 760 | 37,000 |
1987/10/09 | 736 | 745 | 730 | 745 | 8,000 |
1987/10/08 | 730 | 730 | 730 | 730 | 4,000 |
1987/10/07 | 722 | 722 | 722 | 722 | 6,000 |
1987/10/06 | 736 | 737 | 720 | 720 | 18,000 |
1987/10/05 | 721 | 745 | 721 | 730 | 15,000 |
1987/10/03 | 705 | 713 | 705 | 713 | 30,000 |
1987/10/02 | 700 | 700 | 690 | 700 | 14,000 |
1987/10/01 | 701 | 701 | 700 | 700 | 5,000 |
1987/09/30 | 691 | 719 | 691 | 700 | 18,000 |
1987/09/29 | 678 | 683 | 677 | 683 | 13,000 |
1987/09/28 | 671 | 675 | 671 | 675 | 3,000 |
1987/09/26 | 683 | 683 | 681 | 681 | 6,000 |
1987/09/25 | 684 | 684 | 683 | 683 | 4,000 |
1987/09/24 | 683 | 684 | 683 | 684 | 9,000 |
1987/09/22 | 683 | 685 | 682 | 683 | 7,000 |
1987/09/21 | 680 | 681 | 680 | 681 | 6,000 |
1987/09/18 | 678 | 683 | 678 | 683 | 8,000 |
1987/09/17 | 679 | 679 | 678 | 678 | 5,000 |
1987/09/16 | 681 | 687 | 671 | 671 | 11,000 |
1987/09/14 | 686 | 686 | 670 | 670 | 6,000 |
1987/09/11 | 680 | 685 | 680 | 684 | 7,000 |
1987/09/10 | 673 | 676 | 673 | 676 | 4,000 |
1987/09/09 | 680 | 680 | 671 | 673 | 10,000 |
1987/09/08 | 670 | 680 | 670 | 680 | 6,000 |
1987/09/07 | 680 | 681 | 671 | 672 | 21,000 |
1987/09/04 | 673 | 673 | 673 | 673 | 2,000 |
1987/09/03 | 680 | 680 | 673 | 673 | 8,000 |
1987/09/02 | 680 | 680 | 680 | 680 | 11,000 |
1987/09/01 | 690 | 690 | 680 | 680 | 5,000 |
1987/08/31 | 699 | 700 | 699 | 699 | 8,000 |
1987/08/28 | 680 | 700 | 680 | 700 | 8,000 |
1987/08/27 | 680 | 680 | 680 | 680 | 13,000 |
1987/08/26 | 685 | 688 | 680 | 680 | 12,000 |
1987/08/25 | 689 | 689 | 689 | 689 | 3,000 |
1987/08/24 | 704 | 704 | 685 | 685 | 13,000 |
1987/08/22 | 691 | 705 | 691 | 704 | 29,000 |
1987/08/21 | 675 | 690 | 675 | 690 | 10,000 |
1987/08/20 | 695 | 700 | 685 | 700 | 36,000 |
1987/08/19 | 680 | 685 | 680 | 685 | 40,000 |
1987/08/18 | 674 | 680 | 674 | 680 | 29,000 |
1987/08/17 | 665 | 670 | 650 | 667 | 13,000 |
1987/08/14 | 660 | 666 | 655 | 665 | 16,000 |
1987/08/13 | 660 | 660 | 650 | 650 | 21,000 |
1987/08/12 | 665 | 666 | 665 | 666 | 3,000 |
1987/08/11 | 672 | 675 | 665 | 666 | 21,000 |
1987/08/10 | 660 | 664 | 650 | 664 | 32,000 |
1987/08/07 | 650 | 650 | 650 | 650 | 20,000 |
1987/08/06 | 647 | 650 | 641 | 650 | 25,000 |
1987/08/05 | 640 | 649 | 630 | 649 | 23,000 |
1987/08/04 | 640 | 650 | 635 | 650 | 38,000 |
1987/08/01 | 630 | 630 | 630 | 630 | 11,000 |
1987/07/31 | 639 | 639 | 630 | 630 | 4,000 |
1987/07/30 | 640 | 640 | 640 | 640 | 14,000 |
1987/07/29 | 617 | 617 | 616 | 616 | 9,000 |
1987/07/28 | 630 | 640 | 630 | 640 | 20,000 |
1987/07/27 | 615 | 625 | 614 | 625 | 5,000 |
1987/07/25 | 612 | 612 | 611 | 611 | 3,000 |
1987/07/24 | 605 | 610 | 605 | 608 | 5,000 |
1987/07/23 | 600 | 601 | 600 | 600 | 6,000 |
1987/07/22 | 613 | 614 | 613 | 614 | 7,000 |
1987/07/21 | 620 | 620 | 613 | 613 | 7,000 |
1987/07/20 | 640 | 643 | 640 | 640 | 12,000 |
1987/07/17 | 645 | 648 | 640 | 645 | 20,000 |
1987/07/16 | 620 | 620 | 613 | 615 | 7,000 |
1987/07/14 | 611 | 611 | 611 | 611 | 2,000 |
1987/07/10 | 605 | 605 | 605 | 605 | 2,000 |
1987/07/09 | 642 | 642 | 632 | 632 | 12,000 |
1987/07/08 | 629 | 632 | 629 | 632 | 25,000 |
1987/07/07 | 620 | 630 | 620 | 630 | 3,000 |
1987/07/03 | 606 | 610 | 606 | 610 | 10,000 |
1987/07/02 | 605 | 605 | 595 | 605 | 11,000 |
1987/07/01 | 605 | 605 | 600 | 605 | 5,000 |
1987/06/30 | 620 | 620 | 609 | 610 | 11,000 |
1987/06/29 | 640 | 640 | 620 | 620 | 7,000 |
1987/06/27 | 639 | 639 | 639 | 639 | 1,000 |
1987/06/26 | 646 | 646 | 640 | 640 | 5,000 |
1987/06/25 | 641 | 645 | 640 | 645 | 8,000 |
1987/06/24 | 650 | 650 | 640 | 640 | 8,000 |
1987/06/23 | 651 | 655 | 650 | 650 | 17,000 |
1987/06/22 | 664 | 664 | 650 | 650 | 63,000 |
1987/06/19 | 639 | 648 | 638 | 644 | 34,000 |
1987/06/18 | 635 | 640 | 635 | 635 | 13,000 |
1987/06/17 | 625 | 635 | 625 | 635 | 17,000 |
1987/06/16 | 620 | 629 | 620 | 626 | 17,000 |
1987/06/15 | 618 | 620 | 615 | 620 | 10,000 |
1987/06/12 | 610 | 610 | 610 | 610 | 18,000 |
1987/06/11 | 608 | 610 | 600 | 610 | 20,000 |
1987/06/10 | 600 | 600 | 600 | 600 | 4,000 |
1987/06/09 | 600 | 605 | 599 | 599 | 18,000 |
1987/06/08 | 602 | 605 | 599 | 599 | 7,000 |
1987/06/06 | 600 | 600 | 600 | 600 | 1,000 |
1987/06/05 | 590 | 610 | 590 | 610 | 13,000 |
1987/06/04 | 598 | 598 | 589 | 598 | 9,000 |
1987/06/03 | 599 | 600 | 597 | 600 | 5,000 |
1987/06/02 | 590 | 595 | 590 | 595 | 26,000 |
1987/06/01 | 590 | 595 | 590 | 590 | 20,000 |
1987/05/30 | 591 | 591 | 590 | 590 | 6,000 |
1987/05/29 | 590 | 590 | 590 | 590 | 2,000 |
1987/05/27 | 595 | 595 | 586 | 586 | 9,000 |
1987/05/26 | 589 | 595 | 588 | 590 | 16,000 |
1987/05/25 | 570 | 573 | 570 | 573 | 15,000 |
1987/05/20 | 570 | 570 | 570 | 570 | 6,000 |
1987/05/19 | 571 | 571 | 570 | 570 | 7,000 |
1987/05/18 | 562 | 570 | 562 | 570 | 9,000 |
1987/05/15 | 552 | 560 | 552 | 560 | 6,000 |
1987/05/14 | 570 | 570 | 570 | 570 | 9,000 |
1987/05/13 | 569 | 569 | 561 | 561 | 4,000 |
1987/05/12 | 550 | 570 | 550 | 570 | 8,000 |
1987/05/11 | 545 | 545 | 545 | 545 | 9,000 |
1987/05/08 | 545 | 545 | 545 | 545 | 3,000 |
1987/05/02 | 535 | 537 | 535 | 537 | 4,000 |
1987/05/01 | 535 | 535 | 535 | 535 | 6,000 |
1987/04/30 | 538 | 538 | 538 | 538 | 1,000 |
1987/04/28 | 538 | 538 | 538 | 538 | 1,000 |
1987/04/27 | 545 | 545 | 535 | 545 | 22,000 |
1987/04/24 | 515 | 515 | 515 | 515 | 11,000 |
1987/04/23 | 515 | 515 | 511 | 515 | 4,000 |
1987/04/22 | 511 | 511 | 511 | 511 | 3,000 |
1987/04/21 | 510 | 510 | 510 | 510 | 5,000 |
1987/04/20 | 515 | 515 | 505 | 515 | 5,000 |
1987/04/17 | 510 | 515 | 510 | 515 | 7,000 |
1987/04/16 | 515 | 515 | 511 | 511 | 3,000 |
1987/04/15 | 515 | 515 | 515 | 515 | 4,000 |
1987/04/14 | 511 | 515 | 510 | 515 | 6,000 |
1987/04/13 | 510 | 510 | 505 | 510 | 12,000 |
1987/04/10 | 511 | 511 | 510 | 510 | 8,000 |
1987/04/09 | 515 | 515 | 510 | 510 | 4,000 |
1987/04/08 | 515 | 515 | 512 | 515 | 16,000 |
1987/04/07 | 511 | 511 | 511 | 511 | 1,000 |
1987/04/06 | 515 | 515 | 510 | 510 | 41,000 |
1987/04/03 | 530 | 530 | 513 | 513 | 3,000 |
1987/04/02 | 511 | 511 | 511 | 511 | 24,000 |
1987/04/01 | 517 | 517 | 517 | 517 | 1,000 |
1987/03/31 | 530 | 530 | 516 | 516 | 6,000 |
1987/03/30 | 530 | 530 | 530 | 530 | 2,000 |
1987/03/24 | 516 | 516 | 516 | 516 | 2,000 |
1987/03/23 | 513 | 513 | 512 | 512 | 31,000 |
1987/03/20 | 512 | 513 | 512 | 513 | 2,000 |
1987/03/18 | 511 | 511 | 511 | 511 | 1,000 |
1987/03/17 | 530 | 530 | 510 | 510 | 20,000 |
1987/03/16 | 530 | 530 | 530 | 530 | 2,000 |
1987/03/13 | 513 | 513 | 510 | 510 | 10,000 |
1987/03/12 | 510 | 512 | 510 | 512 | 11,000 |
1987/03/11 | 519 | 519 | 510 | 519 | 6,000 |
1987/03/09 | 527 | 529 | 527 | 529 | 6,000 |
1987/03/07 | 530 | 530 | 529 | 529 | 2,000 |
1987/03/06 | 530 | 530 | 530 | 530 | 1,000 |
1987/03/04 | 530 | 530 | 530 | 530 | 5,000 |
1987/03/03 | 529 | 529 | 529 | 529 | 1,000 |
1987/02/28 | 520 | 533 | 520 | 533 | 4,000 |
1987/02/27 | 514 | 514 | 514 | 514 | 1,000 |
1987/02/26 | 529 | 530 | 510 | 510 | 16,000 |
1987/02/24 | 546 | 546 | 546 | 546 | 1,000 |
1987/02/23 | 549 | 549 | 549 | 549 | 3,000 |
1987/02/18 | 510 | 520 | 510 | 515 | 32,000 |
1987/02/13 | 530 | 530 | 515 | 515 | 11,000 |
1987/02/10 | 533 | 550 | 530 | 550 | 6,000 |
1987/02/07 | 523 | 523 | 523 | 523 | 1,000 |
1987/02/06 | 522 | 522 | 522 | 522 | 1,000 |
1987/02/03 | 521 | 521 | 521 | 521 | 4,000 |
1987/01/31 | 525 | 525 | 520 | 520 | 3,000 |
1987/01/29 | 530 | 530 | 525 | 525 | 8,000 |
1987/01/28 | 530 | 530 | 525 | 525 | 6,000 |
1987/01/27 | 515 | 515 | 515 | 515 | 2,000 |
1987/01/26 | 511 | 514 | 511 | 514 | 4,000 |
1987/01/23 | 511 | 511 | 511 | 511 | 3,000 |
1987/01/22 | 520 | 520 | 510 | 510 | 3,000 |
1987/01/20 | 512 | 520 | 507 | 520 | 6,000 |
1987/01/16 | 530 | 530 | 530 | 530 | 5,000 |
1987/01/14 | 525 | 525 | 525 | 525 | 6,000 |
1987/01/13 | 525 | 525 | 525 | 525 | 5,000 |
1987/01/09 | 525 | 525 | 525 | 525 | 7,000 |
1987/01/08 | 530 | 531 | 520 | 520 | 14,000 |
1987/01/07 | 530 | 530 | 530 | 530 | 2,000 |
1987/01/06 | 530 | 530 | 530 | 530 | 1,000 |