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
1998/12/30 1,070 1,070 1,065 1,065 2,000
1998/12/29 986 986 986 986 1,000
1998/12/25 960 1,000 960 970 4,000
1998/12/24 980 980 980 980 2,000
1998/12/22 985 990 975 980 26,000
1998/12/21 987 987 975 975 5,000
1998/12/18 987 987 987 987 2,000
1998/12/17 967 967 967 967 1,000
1998/12/16 980 980 947 947 15,000
1998/12/15 967 967 950 950 14,000
1998/12/14 967 970 967 967 10,000
1998/12/11 967 967 967 967 12,000
1998/12/10 967 967 967 967 3,000
1998/12/09 967 967 967 967 11,000
1998/12/08 972 972 967 967 6,000
1998/12/07 980 980 980 980 9,000
1998/12/04 980 980 980 980 2,000
1998/12/03 995 995 995 995 1,000
1998/12/02 999 999 995 995 15,000
1998/12/01 1,000 1,000 999 999 6,000
1998/11/30 999 999 972 972 38,000
1998/11/27 1,000 1,000 990 1,000 13,000
1998/11/26 996 996 990 990 22,000
1998/11/25 995 995 995 995 4,000
1998/11/24 1,000 1,000 995 995 22,000
1998/11/20 995 996 995 995 21,000
1998/11/19 995 995 992 992 15,000
1998/11/18 995 995 995 995 3,000
1998/11/17 999 999 995 995 3,000
1998/11/16 999 999 998 999 10,000
1998/11/12 1,000 1,000 999 999 15,000
1998/11/11 1,000 1,000 999 999 8,000
1998/11/10 1,000 1,000 1,000 1,000 3,000
1998/11/09 1,022 1,025 1,022 1,023 7,000
1998/11/06 1,021 1,021 1,021 1,021 2,000
1998/11/04 1,170 1,170 1,170 1,170 2,000
1998/11/02 1,051 1,051 1,051 1,051 1,000
1998/10/30 1,071 1,071 1,071 1,071 1,000
1998/10/28 1,051 1,051 1,051 1,051 1,000
1998/10/27 1,061 1,061 1,050 1,050 6,000
1998/10/26 1,061 1,061 1,061 1,061 2,000
1998/10/23 1,072 1,072 1,061 1,061 3,000
1998/10/22 1,100 1,100 1,100 1,100 2,000
1998/10/20 1,200 1,200 1,200 1,200 1,000
1998/10/16 1,231 1,231 1,231 1,231 1,000
1998/10/15 1,060 1,060 1,051 1,051 2,000
1998/10/14 1,060 1,060 1,060 1,060 6,000
1998/10/13 1,060 1,060 1,060 1,060 1,000
1998/10/12 1,070 1,090 1,070 1,090 4,000
1998/10/07 1,050 1,050 1,050 1,050 1,000
1998/10/06 1,050 1,050 1,050 1,050 1,000
1998/10/05 1,270 1,270 1,270 1,270 3,000
1998/10/02 1,300 1,300 1,270 1,270 3,000
1998/10/01 1,270 1,270 1,270 1,270 4,000
1998/09/28 1,270 1,270 1,270 1,270 4,000
1998/09/25 1,070 1,270 1,070 1,270 2,000
1998/09/24 1,070 1,070 1,070 1,070 1,000
1998/09/22 1,070 1,070 1,070 1,070 5,000
1998/09/21 1,090 1,120 1,080 1,080 9,000
1998/09/18 1,111 1,111 1,070 1,070 31,000
1998/09/17 1,110 1,110 1,110 1,110 1,000
1998/09/16 1,120 1,120 1,120 1,120 7,000
1998/09/14 1,120 1,130 1,120 1,120 6,000
1998/09/08 1,100 1,100 1,100 1,100 1,000
1998/09/07 1,060 1,060 1,060 1,060 1,000
1998/09/03 1,460 1,460 1,460 1,460 1,000
1998/09/02 1,460 1,460 1,460 1,460 1,000
1998/09/01 1,401 1,401 1,400 1,400 3,000
1998/08/31 1,400 1,400 1,400 1,400 1,000
1998/08/28 1,370 1,370 1,370 1,370 2,000
1998/08/25 1,370 1,370 1,370 1,370 1,000
1998/08/24 1,470 1,470 1,470 1,470 1,000
1998/08/21 1,380 1,380 1,380 1,380 1,000
1998/08/20 1,400 1,400 1,380 1,380 4,000
1998/08/18 1,470 1,470 1,470 1,470 2,000
1998/08/17 1,420 1,420 1,420 1,420 1,000
1998/08/14 1,405 1,405 1,405 1,405 2,000
1998/08/13 1,380 1,380 1,380 1,380 4,000
1998/08/12 1,380 1,380 1,380 1,380 4,000
1998/08/10 1,400 1,400 1,400 1,400 2,000
1998/08/07 1,450 1,450 1,410 1,410 3,000
1998/08/06 1,470 1,470 1,470 1,470 2,000
1998/08/04 1,499 1,499 1,499 1,499 2,000
1998/08/03 1,485 1,485 1,485 1,485 2,000
1998/07/31 1,485 1,490 1,485 1,485 13,000
1998/07/30 1,481 1,485 1,480 1,485 3,000
1998/07/29 1,476 1,480 1,470 1,480 7,000
1998/07/28 1,470 1,470 1,470 1,470 5,000
1998/07/27 1,442 1,442 1,440 1,440 10,000
1998/07/24 1,440 1,440 1,440 1,440 3,000
1998/07/23 1,400 1,421 1,400 1,420 17,000
1998/07/22 1,401 1,401 1,400 1,400 5,000
1998/07/21 1,401 1,401 1,400 1,400 2,000
1998/07/17 1,420 1,420 1,400 1,400 3,000
1998/07/16 1,386 1,400 1,386 1,400 2,000
1998/07/14 1,480 1,480 1,386 1,386 7,000
1998/07/13 1,484 1,484 1,484 1,484 4,000
1998/07/10 1,489 1,489 1,489 1,489 3,000
1998/07/09 1,490 1,490 1,485 1,485 8,000
1998/07/08 1,490 1,490 1,490 1,490 5,000
1998/07/07 1,371 1,371 1,371 1,371 2,000
1998/07/06 1,370 1,370 1,370 1,370 2,000
1998/07/02 1,500 1,500 1,500 1,500 2,000
1998/07/01 1,460 1,460 1,460 1,460 2,000
1998/06/30 1,500 1,500 1,500 1,500 4,000
1998/06/29 1,500 1,500 1,500 1,500 5,000
1998/06/26 1,500 1,500 1,500 1,500 1,000
1998/06/25 1,460 1,500 1,460 1,500 8,000
1998/06/24 1,429 1,450 1,429 1,450 7,000
1998/06/23 1,460 1,460 1,460 1,460 4,000
1998/06/22 1,460 1,460 1,445 1,460 11,000
1998/06/19 1,460 1,460 1,460 1,460 8,000
1998/06/18 1,420 1,420 1,420 1,420 2,000
1998/06/17 1,370 1,370 1,370 1,370 1,000
1998/06/12 1,305 1,305 1,305 1,305 2,000
1998/06/10 1,305 1,305 1,305 1,305 3,000
1998/06/09 1,330 1,330 1,330 1,330 1,000
1998/06/08 1,320 1,320 1,320 1,320 1,000
1998/06/04 1,320 1,320 1,320 1,320 3,000
1998/06/02 1,398 1,398 1,398 1,398 1,000
1998/06/01 1,320 1,320 1,320 1,320 2,000
1998/05/29 1,320 1,320 1,320 1,320 2,000
1998/05/27 1,320 1,320 1,320 1,320 2,000
1998/05/25 1,300 1,300 1,300 1,300 1,000
1998/05/22 1,420 1,420 1,420 1,420 1,000
1998/05/21 1,300 1,302 1,300 1,302 5,000
1998/05/20 1,410 1,420 1,410 1,420 2,000
1998/05/19 1,400 1,400 1,400 1,400 1,000
1998/05/18 1,320 1,320 1,320 1,320 1,000
1998/05/11 1,320 1,321 1,300 1,300 78,000
1998/05/08 1,330 1,330 1,330 1,330 5,000
1998/05/07 1,460 1,460 1,350 1,350 10,000
1998/05/01 1,340 1,340 1,340 1,340 4,000
1998/04/30 1,340 1,342 1,340 1,342 8,000
1998/04/28 1,303 1,340 1,303 1,340 5,000
1998/04/27 1,300 1,307 1,300 1,307 7,000
1998/04/24 1,300 1,300 1,300 1,300 22,000
1998/04/23 1,300 1,300 1,300 1,300 2,000
1998/04/22 1,339 1,340 1,339 1,340 3,000
1998/04/20 1,340 1,340 1,340 1,340 10,000
1998/04/17 1,340 1,340 1,340 1,340 1,000
1998/04/15 1,330 1,330 1,325 1,330 5,000
1998/04/14 1,310 1,310 1,310 1,310 2,000
1998/04/13 1,300 1,300 1,300 1,300 2,000
1998/04/10 1,290 1,290 1,290 1,290 2,000
1998/04/09 1,290 1,290 1,290 1,290 5,000
1998/04/08 1,290 1,290 1,280 1,280 5,000
1998/04/06 1,260 1,280 1,260 1,280 8,000
1998/04/03 1,280 1,290 1,280 1,280 9,000
1998/04/02 1,310 1,310 1,310 1,310 4,000
1998/04/01 1,300 1,300 1,250 1,250 2,000
1998/03/31 1,200 1,200 1,200 1,200 1,000
1998/03/30 1,160 1,160 1,160 1,160 9,000
1998/03/27 1,200 1,200 1,180 1,180 3,000
1998/03/25 1,160 1,160 1,160 1,160 1,000
1998/03/24 1,150 1,150 1,150 1,150 3,000
1998/03/23 1,150 1,150 1,150 1,150 3,000
1998/03/20 1,150 1,150 1,150 1,150 5,000
1998/03/19 1,150 1,150 1,150 1,150 2,000
1998/03/17 960 960 960 960 2,000
1998/03/16 970 970 960 960 13,000
1998/03/13 970 970 970 970 16,000
1998/03/12 980 980 980 980 9,000
1998/03/05 1,190 1,190 1,190 1,190 1,000
1998/03/03 1,200 1,200 1,200 1,200 1,000
1998/02/26 1,200 1,200 1,200 1,200 2,000
1998/02/25 1,210 1,210 1,210 1,210 17,000
1998/02/24 1,210 1,210 1,210 1,210 1,000
1998/02/20 1,150 1,150 1,150 1,150 1,000
1998/02/18 1,190 1,190 1,190 1,190 2,000
1998/02/17 1,150 1,150 1,150 1,150 1,000
1998/02/16 1,150 1,150 1,150 1,150 3,000
1998/02/10 1,150 1,150 1,150 1,150 1,000
1998/02/09 1,140 1,140 1,140 1,140 2,000
1998/02/06 1,130 1,130 1,130 1,130 4,000
1998/02/05 1,120 1,120 1,120 1,120 2,000
1998/02/04 1,210 1,210 1,210 1,210 3,000
1998/02/03 1,170 1,210 1,170 1,210 4,000
1998/02/02 1,070 1,070 1,070 1,070 1,000
1998/01/30 1,000 1,000 1,000 1,000 2,000
1998/01/29 950 950 950 950 19,000
1998/01/28 940 940 940 940 27,000
1998/01/27 940 940 940 940 1,000
1998/01/26 912 940 912 940 23,000
1998/01/23 910 910 910 910 11,000
1998/01/22 910 910 910 910 17,000
1998/01/21 871 876 871 876 3,000
1998/01/19 801 803 796 801 12,000
1998/01/16 785 795 785 795 25,000
1998/01/14 790 790 790 790 9,000
1998/01/13 791 791 780 780 42,000
1998/01/12 791 791 791 791 6,000
1998/01/09 791 791 791 791 10,000
1998/01/08 791 791 791 791 10,000
1998/01/05 950 950 950 950 2,000

このページの先頭へ