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
1990/12/27 1,750 1,750 1,750 1,750 6,000
1990/12/26 1,750 1,750 1,750 1,750 8,000
1990/12/25 1,750 1,750 1,750 1,750 2,000
1990/12/21 1,750 1,750 1,750 1,750 6,000
1990/12/20 1,750 1,750 1,750 1,750 9,000
1990/12/17 1,750 1,750 1,750 1,750 2,000
1990/12/13 1,770 1,770 1,770 1,770 4,000
1990/12/12 1,750 1,770 1,750 1,770 4,000
1990/12/11 1,700 1,750 1,690 1,750 11,000
1990/12/10 1,690 1,690 1,680 1,680 5,000
1990/12/06 1,570 1,570 1,570 1,570 2,000
1990/12/05 1,520 1,540 1,520 1,540 9,000
1990/12/04 1,620 1,620 1,590 1,590 2,000
1990/12/03 1,620 1,630 1,620 1,630 43,000
1990/11/30 1,600 1,600 1,600 1,600 2,000
1990/11/29 1,650 1,650 1,600 1,620 16,000
1990/11/28 1,630 1,640 1,620 1,640 45,000
1990/11/27 1,620 1,620 1,620 1,620 2,000
1990/11/22 1,610 1,610 1,610 1,610 7,000
1990/11/21 1,700 1,700 1,610 1,610 4,000
1990/11/20 1,710 1,710 1,710 1,710 2,000
1990/11/16 1,770 1,770 1,770 1,770 3,000
1990/11/15 1,760 1,760 1,760 1,760 3,000
1990/11/14 1,690 1,750 1,690 1,750 4,000
1990/11/13 1,700 1,700 1,650 1,660 47,000
1990/11/09 1,660 1,680 1,600 1,610 23,000
1990/11/08 1,780 1,780 1,720 1,720 12,000
1990/11/07 1,940 1,940 1,880 1,880 5,000
1990/11/06 1,940 1,970 1,940 1,970 8,000
1990/10/30 2,080 2,080 2,080 2,080 10,000
1990/10/29 2,080 2,080 2,080 2,080 2,000
1990/10/26 2,090 2,100 2,080 2,080 17,000
1990/10/25 2,010 2,090 2,010 2,090 2,000
1990/10/22 1,970 2,000 1,970 2,000 25,000
1990/10/19 1,950 1,950 1,930 1,930 22,000
1990/10/18 1,860 1,900 1,860 1,900 27,000
1990/10/17 1,900 1,900 1,890 1,890 10,000
1990/10/16 1,870 1,900 1,870 1,890 16,000
1990/10/12 1,900 1,900 1,900 1,900 1,000
1990/10/11 1,950 1,950 1,950 1,950 1,000
1990/10/09 2,000 2,000 2,000 2,000 2,000
1990/10/08 1,900 1,950 1,900 1,950 3,000
1990/10/03 1,900 1,900 1,900 1,900 5,000
1990/09/27 2,240 2,240 2,110 2,150 9,000
1990/09/21 2,290 2,290 2,250 2,250 43,000
1990/09/20 2,290 2,290 2,290 2,290 30,000
1990/09/19 2,320 2,320 2,320 2,320 1,000
1990/09/11 2,340 2,340 2,340 2,340 2,000
1990/09/10 2,250 2,300 2,250 2,300 6,000
1990/09/07 2,250 2,250 2,250 2,250 4,000
1990/09/06 2,250 2,250 2,250 2,250 3,000
1990/09/05 2,250 2,250 2,220 2,240 24,000
1990/09/03 2,390 2,390 2,350 2,350 8,000
1990/08/31 2,230 2,270 2,230 2,270 5,000
1990/08/30 2,150 2,200 2,150 2,200 11,000
1990/08/29 2,230 2,230 2,180 2,180 11,000
1990/08/28 2,240 2,260 2,200 2,220 28,000
1990/08/27 2,160 2,240 2,160 2,240 13,000
1990/08/24 2,360 2,360 2,360 2,360 12,000
1990/08/22 2,560 2,560 2,560 2,560 4,000
1990/08/20 2,580 2,700 2,580 2,700 8,000
1990/08/17 2,740 2,740 2,740 2,740 1,000
1990/08/16 2,740 2,740 2,740 2,740 10,000
1990/08/15 2,750 2,750 2,750 2,750 3,000
1990/08/09 2,790 2,790 2,710 2,720 37,000
1990/08/08 2,650 2,750 2,650 2,750 8,000
1990/08/07 2,730 2,730 2,730 2,730 3,000
1990/08/03 2,830 2,890 2,830 2,890 11,000
1990/08/02 2,940 2,950 2,940 2,950 16,000
1990/08/01 3,000 3,000 3,000 3,000 4,000
1990/07/31 2,940 3,050 2,940 3,050 18,000
1990/07/27 3,020 3,080 3,020 3,080 8,000
1990/07/26 3,120 3,150 3,120 3,120 18,000
1990/07/25 3,000 3,050 3,000 3,050 13,000
1990/07/23 3,100 3,100 3,090 3,090 19,000
1990/07/19 3,060 3,120 3,060 3,100 27,000
1990/07/18 3,030 3,090 3,010 3,090 13,000
1990/07/17 3,050 3,080 2,990 3,080 14,000
1990/07/16 3,130 3,150 3,100 3,100 17,000
1990/07/12 3,050 3,140 3,030 3,140 49,000
1990/07/11 2,970 3,080 2,950 3,080 17,000
1990/07/10 3,120 3,120 3,050 3,050 24,000
1990/07/09 2,980 3,130 2,980 3,130 100,000
1990/07/06 2,850 3,050 2,840 3,000 196,000
1990/07/05 2,810 2,850 2,810 2,850 13,000
1990/07/03 2,810 2,810 2,810 2,810 5,000
1990/07/02 2,850 2,850 2,850 2,850 1,000
1990/06/28 2,830 2,870 2,830 2,870 4,000
1990/06/27 2,890 2,890 2,850 2,870 5,000
1990/06/26 2,800 2,890 2,800 2,890 85,000
1990/06/25 2,820 2,820 2,790 2,820 6,000
1990/06/22 2,820 2,840 2,790 2,840 20,000
1990/06/21 2,740 2,820 2,730 2,820 74,000
1990/06/20 2,720 2,750 2,720 2,750 7,000
1990/06/18 2,780 2,780 2,740 2,760 34,000
1990/06/15 2,780 2,780 2,760 2,780 26,000
1990/06/14 2,680 2,790 2,680 2,780 71,000
1990/06/13 2,680 2,680 2,680 2,680 3,000
1990/06/12 2,600 2,680 2,600 2,680 10,000
1990/06/11 2,600 2,600 2,600 2,600 12,000
1990/06/08 2,620 2,620 2,580 2,580 14,000
1990/06/07 2,560 2,600 2,560 2,600 17,000
1990/06/06 2,600 2,600 2,600 2,600 27,000
1990/06/05 2,620 2,620 2,600 2,600 25,000
1990/06/04 2,660 2,660 2,660 2,660 10,000
1990/06/01 2,670 2,670 2,670 2,670 2,000
1990/05/31 2,740 2,740 2,740 2,740 1,000
1990/05/30 2,740 2,750 2,740 2,750 2,000
1990/05/29 2,750 2,750 2,750 2,750 2,000
1990/05/18 2,740 2,770 2,740 2,770 2,000
1990/05/17 2,780 2,780 2,780 2,780 1,000
1990/05/16 2,780 2,780 2,780 2,780 35,000
1990/05/15 2,700 2,800 2,700 2,800 60,000
1990/05/14 2,650 2,690 2,610 2,690 70,000
1990/05/11 2,650 2,650 2,650 2,650 34,000
1990/05/10 2,640 2,690 2,640 2,690 9,000
1990/05/09 2,650 2,680 2,650 2,680 11,000
1990/05/08 2,640 2,690 2,640 2,660 48,000
1990/05/07 2,640 2,650 2,630 2,640 34,000
1990/05/02 2,520 2,620 2,520 2,620 21,000
1990/04/25 2,640 2,640 2,600 2,600 13,000
1990/04/24 2,640 2,650 2,640 2,650 9,000
1990/04/23 2,670 2,670 2,670 2,670 15,000
1990/04/17 2,560 2,670 2,560 2,670 45,000
1990/04/16 2,450 2,450 2,450 2,450 1,000
1990/04/13 2,430 2,450 2,430 2,450 25,000
1990/04/12 2,510 2,510 2,510 2,510 4,000
1990/04/11 2,560 2,560 2,550 2,550 6,000
1990/04/10 2,560 2,560 2,560 2,560 10,000
1990/04/09 2,540 2,540 2,540 2,540 5,000
1990/04/06 2,430 2,500 2,390 2,500 23,000
1990/04/04 2,600 2,600 2,550 2,590 31,000
1990/04/03 2,590 2,600 2,510 2,600 11,000
1990/03/30 2,640 2,750 2,640 2,750 38,000
1990/03/28 2,700 2,700 2,700 2,700 5,000
1990/03/27 2,590 2,630 2,590 2,620 88,000
1990/03/26 2,450 2,550 2,410 2,550 45,000
1990/03/23 2,510 2,540 2,510 2,530 35,000
1990/03/20 2,700 2,700 2,660 2,670 35,000
1990/03/19 2,650 2,720 2,650 2,720 110,000
1990/03/16 2,710 2,730 2,690 2,730 128,000
1990/03/15 2,700 2,730 2,700 2,710 172,000
1990/03/14 2,650 2,700 2,610 2,680 42,000
1990/03/13 2,650 2,730 2,650 2,730 44,000
1990/03/12 2,710 2,710 2,690 2,690 36,000
1990/03/09 2,740 2,740 2,700 2,710 41,000
1990/03/08 2,640 2,800 2,640 2,750 674,000
1990/03/07 2,600 2,640 2,570 2,640 123,000
1990/03/06 2,610 2,610 2,600 2,610 30,000
1990/03/05 2,590 2,640 2,590 2,610 432,000
1990/03/02 2,560 2,600 2,560 2,590 404,000
1990/03/01 2,590 2,590 2,560 2,560 2,000
1990/02/28 2,420 2,600 2,420 2,600 37,000
1990/02/27 2,420 2,420 2,420 2,420 2,000
1990/02/26 2,500 2,500 2,420 2,420 5,000
1990/02/23 2,630 2,630 2,590 2,590 21,000
1990/02/22 2,590 2,650 2,590 2,630 80,000
1990/02/21 2,610 2,610 2,580 2,580 96,000
1990/02/20 2,640 2,650 2,640 2,650 35,000
1990/02/16 2,610 2,650 2,610 2,650 3,000
1990/02/15 2,660 2,690 2,600 2,690 39,000
1990/02/14 2,740 2,740 2,700 2,700 29,000
1990/02/13 2,650 2,700 2,650 2,700 193,000
1990/02/09 2,540 2,600 2,540 2,600 38,000
1990/02/08 2,580 2,580 2,530 2,530 70,000
1990/02/07 2,530 2,610 2,530 2,610 116,000
1990/02/06 2,500 2,550 2,500 2,550 32,000
1990/02/05 2,530 2,590 2,520 2,550 46,000
1990/02/02 2,540 2,550 2,530 2,530 22,000
1990/02/01 2,500 2,550 2,480 2,550 16,000
1990/01/31 2,450 2,490 2,450 2,490 18,000
1990/01/29 2,400 2,450 2,400 2,450 5,000
1990/01/26 2,450 2,460 2,450 2,460 2,000
1990/01/25 2,380 2,450 2,380 2,450 15,000
1990/01/24 2,480 2,480 2,420 2,420 5,000
1990/01/23 2,510 2,510 2,440 2,440 7,000
1990/01/22 2,460 2,500 2,440 2,440 14,000
1990/01/19 2,480 2,500 2,430 2,500 15,000
1990/01/18 2,470 2,500 2,450 2,480 60,000
1990/01/17 2,400 2,490 2,370 2,470 44,000
1990/01/16 2,410 2,420 2,400 2,400 6,000
1990/01/12 2,410 2,460 2,390 2,420 46,000
1990/01/11 2,390 2,390 2,350 2,350 8,000
1990/01/10 2,350 2,350 2,350 2,350 3,000
1990/01/09 2,300 2,310 2,300 2,310 8,000
1990/01/08 2,350 2,350 2,340 2,340 5,000
1990/01/05 2,390 2,390 2,390 2,390 6,000
1990/01/04 2,520 2,520 2,520 2,520 2,000

このページの先頭へ