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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,391 | 1,391 | 1,391 | 1,391 | 1,000 |
| 1999/12/29 | 1,371 | 1,371 | 1,371 | 1,371 | 1,000 |
| 1999/12/28 | 1,471 | 1,471 | 1,471 | 1,471 | 2,000 |
| 1999/12/27 | 1,471 | 1,471 | 1,471 | 1,471 | 1,000 |
| 1999/12/24 | 1,301 | 1,301 | 1,301 | 1,301 | 2,000 |
| 1999/12/22 | 1,410 | 1,480 | 1,410 | 1,480 | 12,000 |
| 1999/12/20 | 1,398 | 1,400 | 1,398 | 1,400 | 3,000 |
| 1999/12/17 | 1,350 | 1,370 | 1,350 | 1,370 | 13,000 |
| 1999/12/13 | 1,350 | 1,350 | 1,350 | 1,350 | 25,000 |
| 1999/12/10 | 1,330 | 1,330 | 1,320 | 1,330 | 12,000 |
| 1999/12/07 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1999/12/06 | 1,330 | 1,340 | 1,330 | 1,340 | 5,000 |
| 1999/12/02 | 1,350 | 1,350 | 1,330 | 1,330 | 24,000 |
| 1999/11/29 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/11/25 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 |
| 1999/11/24 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1999/11/22 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1999/11/18 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1999/11/17 | 1,350 | 1,350 | 1,340 | 1,350 | 21,000 |
| 1999/11/16 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1999/11/15 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1999/11/12 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1999/11/11 | 1,350 | 1,350 | 1,350 | 1,350 | 16,000 |
| 1999/11/10 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 |
| 1999/11/09 | 1,400 | 1,400 | 1,350 | 1,350 | 8,000 |
| 1999/11/05 | 1,360 | 1,400 | 1,360 | 1,400 | 12,000 |
| 1999/11/04 | 1,410 | 1,410 | 1,400 | 1,400 | 11,000 |
| 1999/11/02 | 1,470 | 1,470 | 1,410 | 1,410 | 2,000 |
| 1999/11/01 | 1,511 | 1,511 | 1,451 | 1,470 | 4,000 |
| 1999/10/26 | 1,411 | 1,411 | 1,411 | 1,411 | 3,000 |
| 1999/10/25 | 1,411 | 1,411 | 1,411 | 1,411 | 2,000 |
| 1999/10/22 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 |
| 1999/10/21 | 1,405 | 1,405 | 1,405 | 1,405 | 3,000 |
| 1999/10/19 | 1,399 | 1,399 | 1,399 | 1,399 | 8,000 |
| 1999/10/18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1999/10/15 | 1,350 | 1,360 | 1,350 | 1,350 | 9,000 |
| 1999/10/14 | 1,340 | 1,360 | 1,340 | 1,360 | 6,000 |
| 1999/10/13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1999/10/12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1999/10/08 | 1,453 | 1,453 | 1,453 | 1,453 | 1,000 |
| 1999/10/07 | 1,453 | 1,453 | 1,453 | 1,453 | 1,000 |
| 1999/10/06 | 1,450 | 1,453 | 1,450 | 1,453 | 2,000 |
| 1999/10/05 | 1,498 | 1,498 | 1,498 | 1,498 | 7,000 |
| 1999/10/04 | 1,498 | 1,498 | 1,498 | 1,498 | 1,000 |
| 1999/10/01 | 1,421 | 1,461 | 1,421 | 1,440 | 4,000 |
| 1999/09/30 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 |
| 1999/09/29 | 1,362 | 1,401 | 1,362 | 1,401 | 18,000 |
| 1999/09/28 | 1,350 | 1,361 | 1,350 | 1,360 | 6,000 |
| 1999/09/27 | 1,321 | 1,350 | 1,320 | 1,320 | 62,000 |
| 1999/09/24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1999/09/22 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1999/09/20 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1999/09/14 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1999/09/10 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1999/09/09 | 1,730 | 1,750 | 1,730 | 1,750 | 47,000 |
| 1999/09/08 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1999/09/07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1999/09/06 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1999/09/03 | 1,799 | 1,800 | 1,799 | 1,800 | 2,000 |
| 1999/09/02 | 1,800 | 1,830 | 1,800 | 1,830 | 7,000 |
| 1999/09/01 | 1,600 | 1,720 | 1,600 | 1,720 | 4,000 |
| 1999/08/30 | 1,611 | 1,611 | 1,600 | 1,600 | 17,000 |
| 1999/08/26 | 1,611 | 1,611 | 1,611 | 1,611 | 2,000 |
| 1999/08/25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1999/08/24 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1999/08/23 | 1,600 | 1,650 | 1,600 | 1,650 | 4,000 |
| 1999/08/20 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 |
| 1999/08/18 | 1,680 | 1,680 | 1,670 | 1,670 | 3,000 |
| 1999/08/17 | 1,560 | 1,600 | 1,560 | 1,600 | 2,000 |
| 1999/08/13 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 |
| 1999/08/12 | 1,595 | 1,595 | 1,580 | 1,580 | 5,000 |
| 1999/08/11 | 1,630 | 1,630 | 1,595 | 1,595 | 8,000 |
| 1999/08/10 | 1,570 | 1,600 | 1,570 | 1,600 | 26,000 |
| 1999/08/06 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1999/08/05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1999/08/04 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1999/08/03 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1999/07/30 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1999/07/29 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1999/07/28 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1999/07/27 | 1,739 | 1,739 | 1,739 | 1,739 | 1,000 |
| 1999/07/26 | 1,740 | 1,740 | 1,730 | 1,740 | 17,000 |
| 1999/07/23 | 1,750 | 1,750 | 1,740 | 1,740 | 17,000 |
| 1999/07/22 | 1,780 | 1,780 | 1,770 | 1,770 | 9,000 |
| 1999/07/21 | 1,800 | 1,800 | 1,780 | 1,780 | 3,000 |
| 1999/07/19 | 1,790 | 1,790 | 1,780 | 1,780 | 7,000 |
| 1999/07/16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1999/07/15 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1999/07/14 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1999/07/13 | 1,800 | 1,800 | 1,800 | 1,800 | 16,000 |
| 1999/07/12 | 1,790 | 1,800 | 1,790 | 1,800 | 6,000 |
| 1999/07/09 | 1,810 | 1,810 | 1,780 | 1,798 | 12,000 |
| 1999/07/08 | 1,821 | 1,845 | 1,820 | 1,845 | 12,000 |
| 1999/07/07 | 1,850 | 1,850 | 1,810 | 1,820 | 42,000 |
| 1999/07/06 | 1,859 | 1,859 | 1,850 | 1,850 | 20,000 |
| 1999/07/05 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1999/07/02 | 1,900 | 1,900 | 1,850 | 1,850 | 20,000 |
| 1999/07/01 | 1,612 | 1,900 | 1,612 | 1,900 | 16,000 |
| 1999/06/30 | 1,585 | 1,600 | 1,560 | 1,600 | 5,000 |
| 1999/06/29 | 1,560 | 1,560 | 1,555 | 1,555 | 6,000 |
| 1999/06/28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1999/06/25 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 |
| 1999/06/24 | 1,560 | 1,570 | 1,560 | 1,569 | 7,000 |
| 1999/06/23 | 1,550 | 1,555 | 1,550 | 1,555 | 15,000 |
| 1999/06/22 | 1,551 | 1,551 | 1,550 | 1,550 | 5,000 |
| 1999/06/21 | 1,551 | 1,559 | 1,550 | 1,550 | 17,000 |
| 1999/06/18 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 |
| 1999/06/17 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 1999/06/16 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 |
| 1999/06/15 | 1,550 | 1,550 | 1,540 | 1,540 | 13,000 |
| 1999/06/14 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 |
| 1999/06/11 | 1,540 | 1,551 | 1,540 | 1,540 | 9,000 |
| 1999/06/10 | 1,540 | 1,540 | 1,530 | 1,540 | 7,000 |
| 1999/06/09 | 1,540 | 1,550 | 1,540 | 1,540 | 9,000 |
| 1999/06/08 | 1,579 | 1,580 | 1,570 | 1,570 | 5,000 |
| 1999/06/07 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 |
| 1999/06/04 | 1,540 | 1,540 | 1,530 | 1,535 | 12,000 |
| 1999/06/03 | 1,540 | 1,540 | 1,540 | 1,540 | 15,000 |
| 1999/06/02 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1999/06/01 | 1,530 | 1,530 | 1,530 | 1,530 | 10,000 |
| 1999/05/31 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 |
| 1999/05/27 | 1,510 | 1,530 | 1,510 | 1,530 | 8,000 |
| 1999/05/26 | 1,530 | 1,530 | 1,510 | 1,510 | 3,000 |
| 1999/05/25 | 1,510 | 1,530 | 1,510 | 1,530 | 13,000 |
| 1999/05/24 | 1,520 | 1,529 | 1,520 | 1,529 | 6,000 |
| 1999/05/21 | 1,520 | 1,530 | 1,520 | 1,530 | 10,000 |
| 1999/05/20 | 1,520 | 1,530 | 1,520 | 1,530 | 54,000 |
| 1999/05/19 | 1,530 | 1,530 | 1,500 | 1,525 | 10,000 |
| 1999/05/18 | 1,529 | 1,540 | 1,529 | 1,540 | 12,000 |
| 1999/05/17 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1999/05/14 | 1,499 | 1,530 | 1,499 | 1,530 | 4,000 |
| 1999/05/13 | 1,480 | 1,500 | 1,480 | 1,500 | 19,000 |
| 1999/05/12 | 1,480 | 1,500 | 1,480 | 1,480 | 10,000 |
| 1999/05/11 | 1,425 | 1,480 | 1,425 | 1,480 | 4,000 |
| 1999/05/10 | 1,450 | 1,470 | 1,450 | 1,450 | 4,000 |
| 1999/05/07 | 1,411 | 1,412 | 1,411 | 1,412 | 6,000 |
| 1999/05/06 | 1,385 | 1,400 | 1,385 | 1,400 | 2,000 |
| 1999/04/30 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/04/27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/04/26 | 1,321 | 1,341 | 1,321 | 1,330 | 6,000 |
| 1999/04/23 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 |
| 1999/04/22 | 1,301 | 1,310 | 1,300 | 1,310 | 5,000 |
| 1999/04/21 | 1,350 | 1,350 | 1,261 | 1,261 | 3,000 |
| 1999/04/20 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 |
| 1999/04/16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1999/04/15 | 1,450 | 1,450 | 1,400 | 1,400 | 23,000 |
| 1999/04/14 | 1,450 | 1,460 | 1,450 | 1,450 | 9,000 |
| 1999/04/13 | 1,401 | 1,441 | 1,401 | 1,441 | 2,000 |
| 1999/04/12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/04/09 | 1,370 | 1,400 | 1,370 | 1,400 | 7,000 |
| 1999/04/07 | 1,399 | 1,399 | 1,350 | 1,350 | 2,000 |
| 1999/04/06 | 1,302 | 1,400 | 1,302 | 1,400 | 7,000 |
| 1999/04/02 | 1,330 | 1,330 | 1,290 | 1,290 | 4,000 |
| 1999/04/01 | 1,270 | 1,270 | 1,270 | 1,270 | 11,000 |
| 1999/03/31 | 1,269 | 1,269 | 1,250 | 1,250 | 2,000 |
| 1999/03/30 | 1,290 | 1,300 | 1,290 | 1,290 | 5,000 |
| 1999/03/26 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 |
| 1999/03/25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1999/03/24 | 1,331 | 1,331 | 1,260 | 1,300 | 11,000 |
| 1999/03/23 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1999/03/18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/03/17 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 |
| 1999/03/16 | 1,337 | 1,337 | 1,337 | 1,337 | 1,000 |
| 1999/03/15 | 1,277 | 1,277 | 1,277 | 1,277 | 1,000 |
| 1999/03/10 | 1,277 | 1,277 | 1,277 | 1,277 | 1,000 |
| 1999/03/09 | 1,316 | 1,317 | 1,260 | 1,317 | 5,000 |
| 1999/03/08 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 |
| 1999/03/04 | 1,337 | 1,337 | 1,337 | 1,337 | 1,000 |
| 1999/03/02 | 1,377 | 1,377 | 1,377 | 1,377 | 3,000 |
| 1999/03/01 | 1,176 | 1,177 | 1,175 | 1,177 | 51,000 |
| 1999/02/26 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 |
| 1999/02/24 | 1,231 | 1,231 | 1,170 | 1,170 | 3,000 |
| 1999/02/23 | 1,221 | 1,231 | 1,221 | 1,231 | 4,000 |
| 1999/02/22 | 1,221 | 1,221 | 1,221 | 1,221 | 2,000 |
| 1999/02/19 | 1,221 | 1,221 | 1,221 | 1,221 | 2,000 |
| 1999/02/18 | 1,258 | 1,258 | 1,220 | 1,220 | 3,000 |
| 1999/02/17 | 1,202 | 1,230 | 1,202 | 1,230 | 33,000 |
| 1999/02/16 | 1,162 | 1,220 | 1,162 | 1,220 | 31,000 |
| 1999/02/12 | 1,161 | 1,161 | 1,161 | 1,161 | 2,000 |
| 1999/02/10 | 1,220 | 1,225 | 1,210 | 1,220 | 10,000 |
| 1999/02/09 | 1,250 | 1,250 | 1,221 | 1,221 | 2,000 |
| 1999/02/05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1999/02/04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1999/02/02 | 1,430 | 1,430 | 1,400 | 1,420 | 6,000 |
| 1999/02/01 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1999/01/29 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 |
| 1999/01/28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1999/01/27 | 1,350 | 1,386 | 1,350 | 1,365 | 6,000 |
| 1999/01/26 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 |
| 1999/01/25 | 1,350 | 1,350 | 1,340 | 1,350 | 15,000 |
| 1999/01/22 | 1,339 | 1,350 | 1,330 | 1,350 | 26,000 |
| 1999/01/21 | 1,340 | 1,340 | 1,340 | 1,340 | 19,000 |
| 1999/01/20 | 1,360 | 1,360 | 1,350 | 1,350 | 20,000 |
| 1999/01/19 | 1,480 | 1,480 | 1,360 | 1,360 | 36,000 |
| 1999/01/18 | 1,171 | 1,300 | 1,171 | 1,300 | 32,000 |
| 1999/01/14 | 1,100 | 1,180 | 1,100 | 1,171 | 81,000 |
| 1999/01/11 | 1,031 | 1,040 | 1,031 | 1,040 | 2,000 |
| 1999/01/08 | 1,066 | 1,066 | 1,021 | 1,021 | 4,000 |
| 1999/01/07 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1999/01/06 | 1,105 | 1,105 | 1,021 | 1,021 | 10,000 |
| 1999/01/05 | 1,185 | 1,185 | 1,105 | 1,105 | 13,000 |
| 1999/01/04 | 1,085 | 1,085 | 1,085 | 1,085 | 4,000 |