日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,400 2,520 2,400 2,520 35,000
1989/12/28 2,350 2,470 2,350 2,450 47,000
1989/12/27 2,320 2,350 2,320 2,320 22,000
1989/12/26 2,340 2,340 2,320 2,320 12,000
1989/12/25 2,370 2,380 2,340 2,340 6,000
1989/12/22 2,330 2,330 2,330 2,330 4,000
1989/12/21 2,420 2,420 2,400 2,400 10,000
1989/12/20 2,390 2,490 2,390 2,460 27,000
1989/12/19 2,390 2,390 2,390 2,390 2,000
1989/12/18 2,290 2,400 2,280 2,400 29,000
1989/12/15 2,250 2,250 2,210 2,250 54,000
1989/12/14 2,210 2,210 2,210 2,210 7,000
1989/12/13 2,210 2,250 2,200 2,200 39,000
1989/12/12 2,180 2,200 2,150 2,200 80,000
1989/12/11 2,180 2,200 2,130 2,200 38,000
1989/12/08 2,150 2,200 2,130 2,180 45,000
1989/12/07 2,150 2,150 2,130 2,150 14,000
1989/12/06 2,160 2,160 2,160 2,160 6,000
1989/12/04 2,120 2,160 2,120 2,160 29,000
1989/12/01 2,170 2,190 2,170 2,180 24,000
1989/11/30 2,030 2,130 2,030 2,110 14,000
1989/11/29 2,150 2,150 2,130 2,130 11,000
1989/11/28 2,130 2,160 2,130 2,160 60,000
1989/11/27 2,150 2,150 2,130 2,140 4,000
1989/11/24 2,160 2,160 2,100 2,150 41,000
1989/11/22 2,090 2,130 2,070 2,130 25,000
1989/11/21 2,080 2,080 2,080 2,080 1,000
1989/11/20 2,040 2,040 2,040 2,040 2,000
1989/11/17 2,050 2,080 2,050 2,080 6,000
1989/11/14 2,130 2,130 2,130 2,130 3,000
1989/11/13 2,150 2,150 2,130 2,130 12,000
1989/11/10 2,200 2,200 2,170 2,170 8,000
1989/11/09 2,190 2,260 2,190 2,190 95,000
1989/11/08 2,060 2,150 2,060 2,150 74,000
1989/11/07 2,060 2,060 2,010 2,050 18,000
1989/11/06 2,080 2,080 2,050 2,060 50,000
1989/11/02 1,890 2,000 1,890 2,000 53,000
1989/11/01 1,920 1,920 1,920 1,920 20,000
1989/10/31 1,890 1,900 1,890 1,900 11,000
1989/10/30 1,860 1,890 1,840 1,890 21,000
1989/10/27 2,030 2,030 1,900 1,900 10,000
1989/10/26 2,100 2,100 2,050 2,050 9,000
1989/10/25 2,020 2,120 2,020 2,100 34,000
1989/10/24 2,160 2,160 2,100 2,100 9,000
1989/10/23 2,200 2,200 2,160 2,160 2,000
1989/10/20 2,250 2,250 2,200 2,200 29,000
1989/10/19 2,300 2,300 2,250 2,260 19,000
1989/10/18 2,420 2,420 2,270 2,270 18,000
1989/10/17 2,300 2,380 2,280 2,380 19,000
1989/10/11 2,650 2,650 2,500 2,540 50,000
1989/10/09 2,530 2,660 2,520 2,610 109,000
1989/10/06 2,500 2,550 2,500 2,550 64,000
1989/10/05 2,550 2,550 2,500 2,500 22,000
1989/10/04 2,400 2,560 2,400 2,560 101,000
1989/10/03 2,380 2,380 2,340 2,380 105,000
1989/10/02 2,420 2,420 2,370 2,370 59,000
1989/09/29 2,450 2,450 2,420 2,420 17,000
1989/09/28 2,400 2,570 2,360 2,530 152,000
1989/09/27 2,320 2,480 2,280 2,480 182,000
1989/09/26 2,200 2,350 2,200 2,300 174,000
1989/09/25 2,010 2,280 2,010 2,280 426,000
1989/09/22 1,840 2,100 1,840 2,090 417,000
1989/09/21 1,840 1,840 1,810 1,810 48,000
1989/09/20 1,750 1,840 1,750 1,840 30,000
1989/09/19 1,840 1,840 1,750 1,750 9,000
1989/09/18 1,840 1,850 1,830 1,830 77,000
1989/09/14 1,750 1,770 1,720 1,770 6,000
1989/09/13 1,800 1,850 1,770 1,770 45,000
1989/09/12 1,760 1,800 1,720 1,800 55,000
1989/09/11 1,800 1,880 1,800 1,820 44,000
1989/09/08 1,980 2,000 1,880 1,930 133,000
1989/09/07 1,800 1,950 1,790 1,950 153,000
1989/09/06 1,700 1,790 1,700 1,790 182,000
1989/09/05 1,710 1,720 1,670 1,700 251,000
1989/09/04 1,700 1,730 1,690 1,700 129,000
1989/09/01 1,620 1,720 1,610 1,670 256,000
1989/08/31 1,570 1,610 1,530 1,610 86,000
1989/08/30 1,590 1,600 1,590 1,600 42,000
1989/08/29 1,580 1,590 1,580 1,590 42,000
1989/08/28 1,590 1,620 1,580 1,610 58,000
1989/08/25 1,570 1,620 1,570 1,620 107,000
1989/08/24 1,530 1,580 1,530 1,570 98,000
1989/08/23 1,570 1,570 1,550 1,560 181,000
1989/08/22 1,470 1,570 1,470 1,570 288,000
1989/08/21 1,450 1,460 1,440 1,450 88,000
1989/08/18 1,400 1,440 1,380 1,430 126,000
1989/08/17 1,390 1,400 1,360 1,360 21,000
1989/08/16 1,380 1,400 1,360 1,380 97,000
1989/08/15 1,360 1,370 1,360 1,370 13,000
1989/08/14 1,360 1,370 1,360 1,360 14,000
1989/08/11 1,350 1,350 1,330 1,350 44,000
1989/08/10 1,330 1,360 1,330 1,360 8,000
1989/08/09 1,320 1,320 1,310 1,320 16,000
1989/08/08 1,320 1,320 1,320 1,320 10,000
1989/08/07 1,340 1,340 1,320 1,320 9,000
1989/08/04 1,340 1,360 1,320 1,350 14,000
1989/08/03 1,350 1,360 1,330 1,360 10,000
1989/08/02 1,360 1,370 1,340 1,370 29,000
1989/08/01 1,400 1,410 1,370 1,380 62,000
1989/07/31 1,430 1,440 1,410 1,430 40,000
1989/07/28 1,400 1,460 1,400 1,430 167,000
1989/07/27 1,350 1,420 1,350 1,420 224,000
1989/07/26 1,300 1,340 1,290 1,340 103,000
1989/07/25 1,300 1,300 1,260 1,300 38,000
1989/07/24 1,240 1,300 1,240 1,300 79,000
1989/07/21 1,250 1,250 1,240 1,240 8,000
1989/07/20 1,250 1,250 1,240 1,240 18,000
1989/07/19 1,240 1,240 1,240 1,240 4,000
1989/07/18 1,240 1,240 1,240 1,240 13,000
1989/07/17 1,260 1,260 1,260 1,260 4,000
1989/07/14 1,270 1,270 1,260 1,260 17,000
1989/07/13 1,270 1,270 1,260 1,270 27,000
1989/07/11 1,270 1,270 1,260 1,260 18,000
1989/07/10 1,260 1,260 1,250 1,260 29,000
1989/07/07 1,280 1,280 1,260 1,260 17,000
1989/07/06 1,270 1,290 1,270 1,270 76,000
1989/07/05 1,270 1,300 1,260 1,270 100,000
1989/07/04 1,190 1,260 1,190 1,230 79,000
1989/07/03 1,190 1,190 1,180 1,180 7,000
1989/06/29 1,180 1,190 1,170 1,180 9,000
1989/06/28 1,190 1,190 1,170 1,170 14,000
1989/06/27 1,190 1,190 1,190 1,190 4,000
1989/06/23 1,180 1,180 1,180 1,180 35,000
1989/06/22 1,180 1,180 1,180 1,180 6,000
1989/06/21 1,180 1,180 1,180 1,180 4,000
1989/06/20 1,180 1,180 1,170 1,170 7,000
1989/06/19 1,170 1,170 1,160 1,160 3,000
1989/06/16 1,190 1,190 1,170 1,170 6,000
1989/06/15 1,180 1,180 1,180 1,180 1,000
1989/06/14 1,170 1,170 1,170 1,170 3,000
1989/06/13 1,200 1,200 1,180 1,180 12,000
1989/06/12 1,210 1,220 1,200 1,200 7,000
1989/06/09 1,210 1,220 1,210 1,220 10,000
1989/06/08 1,230 1,230 1,200 1,200 10,000
1989/06/07 1,220 1,220 1,200 1,210 5,000
1989/06/06 1,230 1,230 1,220 1,220 10,000
1989/06/05 1,230 1,240 1,230 1,240 6,000
1989/06/02 1,210 1,240 1,210 1,220 10,000
1989/06/01 1,230 1,240 1,200 1,220 42,000
1989/05/31 1,180 1,240 1,180 1,230 24,000
1989/05/30 1,170 1,170 1,160 1,170 13,000
1989/05/29 1,170 1,170 1,160 1,170 11,000
1989/05/26 1,170 1,170 1,170 1,170 3,000
1989/05/25 1,160 1,160 1,160 1,160 5,000
1989/05/24 1,170 1,170 1,160 1,160 16,000
1989/05/23 1,170 1,170 1,170 1,170 9,000
1989/05/22 1,180 1,190 1,170 1,170 21,000
1989/05/19 1,160 1,160 1,160 1,160 10,000
1989/05/18 1,150 1,170 1,150 1,170 22,000
1989/05/16 1,190 1,190 1,150 1,150 17,000
1989/05/15 1,190 1,190 1,180 1,180 18,000
1989/05/12 1,230 1,230 1,130 1,130 13,000
1989/05/11 1,240 1,240 1,230 1,230 5,000
1989/05/10 1,250 1,250 1,250 1,250 10,000
1989/05/08 1,250 1,270 1,250 1,250 22,000
1989/05/02 1,230 1,230 1,230 1,230 6,000
1989/05/01 1,230 1,230 1,230 1,230 2,000
1989/04/28 1,210 1,250 1,200 1,250 20,000
1989/04/27 1,200 1,220 1,200 1,220 11,000
1989/04/25 1,180 1,190 1,160 1,190 21,000
1989/04/24 1,200 1,200 1,190 1,190 2,000
1989/04/21 1,210 1,230 1,190 1,200 28,000
1989/04/20 1,240 1,250 1,190 1,190 14,000
1989/04/19 1,210 1,290 1,200 1,290 35,000
1989/04/18 1,170 1,200 1,170 1,200 20,000
1989/04/17 1,170 1,170 1,170 1,170 4,000
1989/04/12 1,170 1,170 1,170 1,170 2,000
1989/04/11 1,140 1,170 1,140 1,170 13,000
1989/04/10 1,110 1,130 1,110 1,110 3,000
1989/04/06 1,110 1,110 1,100 1,100 2,000
1989/04/05 1,110 1,130 1,110 1,130 6,000
1989/04/04 1,140 1,140 1,120 1,120 4,000
1989/04/03 1,140 1,140 1,130 1,140 6,000
1989/03/31 1,120 1,120 1,120 1,120 1,000
1989/03/30 1,140 1,150 1,140 1,150 3,000
1989/03/29 1,150 1,150 1,140 1,150 8,000
1989/03/28 1,130 1,140 1,100 1,100 12,000
1989/03/27 1,130 1,150 1,110 1,150 12,000
1989/03/24 1,110 1,110 1,110 1,110 8,000
1989/03/23 1,110 1,110 1,100 1,100 2,000
1989/03/22 1,120 1,120 1,100 1,100 6,000
1989/03/20 1,080 1,100 1,080 1,100 18,000
1989/03/16 1,090 1,100 1,070 1,070 40,000
1989/03/15 1,090 1,090 1,070 1,070 46,000
1989/03/14 1,070 1,090 1,070 1,070 52,000
1989/03/13 1,130 1,130 1,050 1,050 35,000
1989/03/10 1,110 1,120 1,100 1,110 9,000
1989/03/09 1,130 1,130 1,120 1,120 5,000
1989/03/08 1,130 1,130 1,130 1,130 4,000
1989/03/06 1,140 1,140 1,140 1,140 2,000
1989/03/03 1,150 1,150 1,140 1,140 3,000
1989/03/02 1,160 1,160 1,160 1,160 1,000
1989/03/01 1,190 1,190 1,180 1,180 10,000
1989/02/28 1,130 1,140 1,120 1,130 6,000
1989/02/27 1,130 1,130 1,130 1,130 3,000
1989/02/23 1,110 1,120 1,110 1,120 16,000
1989/02/22 1,110 1,120 1,100 1,100 16,000
1989/02/21 1,110 1,110 1,100 1,100 19,000
1989/02/20 1,140 1,140 1,100 1,100 16,000
1989/02/17 1,140 1,140 1,120 1,120 9,000
1989/02/16 1,140 1,140 1,130 1,140 43,000
1989/02/15 1,140 1,150 1,130 1,140 28,000
1989/02/14 1,150 1,150 1,130 1,140 34,000
1989/02/13 1,160 1,160 1,140 1,140 28,000
1989/02/10 1,160 1,160 1,140 1,140 55,000
1989/02/09 1,170 1,170 1,150 1,150 30,000
1989/02/08 1,190 1,200 1,170 1,170 19,000
1989/02/07 1,200 1,200 1,190 1,190 31,000
1989/02/06 1,220 1,220 1,190 1,200 82,000
1989/02/03 1,230 1,230 1,200 1,210 96,000
1989/02/02 1,170 1,230 1,160 1,230 181,000
1989/02/01 1,190 1,200 1,160 1,160 113,000
1989/01/31 1,170 1,170 1,150 1,170 75,000
1989/01/30 1,170 1,170 1,150 1,150 36,000
1989/01/28 1,160 1,160 1,150 1,150 21,000
1989/01/27 1,160 1,170 1,150 1,150 69,000
1989/01/26 1,090 1,150 1,090 1,150 80,000
1989/01/25 1,080 1,090 1,070 1,090 45,000
1989/01/24 1,060 1,080 1,060 1,080 33,000
1989/01/23 1,060 1,060 1,050 1,060 31,000
1989/01/20 1,060 1,060 1,050 1,050 32,000
1989/01/19 1,080 1,080 1,050 1,050 40,000
1989/01/18 1,070 1,080 1,050 1,070 44,000
1989/01/17 1,070 1,080 1,060 1,060 46,000
1989/01/13 1,070 1,070 1,060 1,060 19,000
1989/01/12 1,060 1,070 1,050 1,070 21,000
1989/01/11 1,070 1,070 1,060 1,060 11,000
1989/01/10 1,070 1,070 1,060 1,070 18,000
1989/01/09 1,070 1,070 1,060 1,070 27,000
1989/01/06 1,050 1,050 1,050 1,050 9,000
1989/01/05 1,060 1,070 1,010 1,010 44,000
1989/01/04 1,060 1,060 1,060 1,060 6,000

このページの先頭へ