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
2000/12/28 860 860 860 860 1,000
2000/12/26 870 870 860 860 6,000
2000/12/25 860 870 860 870 3,000
2000/12/22 869 869 869 869 1,000
2000/12/20 850 854 850 854 3,000
2000/12/18 860 880 860 880 5,000
2000/12/15 880 880 870 870 3,000
2000/12/14 881 885 881 885 3,000
2000/12/13 890 890 880 880 14,000
2000/12/12 880 880 880 880 3,000
2000/12/11 860 870 860 870 4,000
2000/12/06 860 860 860 860 2,000
2000/12/05 861 861 860 860 5,000
2000/12/04 870 870 870 870 3,000
2000/12/01 860 860 860 860 1,000
2000/11/30 860 860 860 860 2,000
2000/11/29 860 860 860 860 3,000
2000/11/28 870 870 860 860 6,000
2000/11/27 861 861 860 860 16,000
2000/11/24 860 860 851 851 4,000
2000/11/22 860 860 860 860 4,000
2000/11/21 860 860 860 860 2,000
2000/11/20 860 860 860 860 1,000
2000/11/17 870 870 870 870 2,000
2000/11/16 870 870 870 870 2,000
2000/11/15 880 880 880 880 16,000
2000/11/14 882 882 880 880 18,000
2000/11/13 882 882 882 882 1,000
2000/11/10 880 880 880 880 2,000
2000/11/06 900 900 880 880 4,000
2000/11/02 900 900 880 880 5,000
2000/11/01 900 900 900 900 6,000
2000/10/30 890 890 890 890 1,000
2000/10/27 870 890 870 890 3,000
2000/10/26 890 890 880 880 8,000
2000/10/25 850 890 850 890 4,000
2000/10/24 899 899 899 899 1,000
2000/10/23 850 850 850 850 1,000
2000/10/18 910 910 910 910 1,000
2000/10/17 850 850 850 850 4,000
2000/10/16 850 850 850 850 2,000
2000/10/13 850 850 850 850 1,000
2000/10/12 850 850 850 850 1,000
2000/10/11 860 860 860 860 1,000
2000/10/10 861 861 861 861 2,000
2000/10/06 890 910 860 860 3,000
2000/10/05 890 890 890 890 1,000
2000/10/04 860 870 860 860 11,000
2000/10/03 870 880 870 880 3,000
2000/10/02 880 880 880 880 1,000
2000/09/29 871 885 871 880 4,000
2000/09/28 880 880 880 880 1,000
2000/09/27 880 880 880 880 5,000
2000/09/26 870 880 870 880 5,000
2000/09/25 870 870 870 870 2,000
2000/09/22 869 880 869 880 8,000
2000/09/21 898 898 880 880 5,000
2000/09/20 895 895 895 895 3,000
2000/09/19 900 900 895 895 2,000
2000/09/18 895 895 895 895 6,000
2000/09/14 900 906 900 900 9,000
2000/09/13 940 940 906 906 10,000
2000/09/11 960 960 960 960 1,000
2000/09/08 950 950 950 950 1,000
2000/09/07 940 940 940 940 1,000
2000/09/06 950 950 950 950 4,000
2000/09/05 950 965 950 965 4,000
2000/09/04 980 995 980 995 2,000
2000/09/01 996 996 996 996 2,000
2000/08/31 996 1,000 996 1,000 3,000
2000/08/30 996 996 996 996 1,000
2000/08/25 945 950 945 950 13,000
2000/08/24 945 945 945 945 6,000
2000/08/23 980 990 970 990 5,000
2000/08/22 1,056 1,056 1,056 1,056 1,000
2000/08/18 1,115 1,115 1,115 1,115 1,000
2000/08/11 1,035 1,035 1,035 1,035 3,000
2000/08/09 1,035 1,035 1,035 1,035 1,000
2000/08/07 1,055 1,055 1,055 1,055 2,000
2000/08/04 1,055 1,055 1,055 1,055 1,000
2000/08/01 1,046 1,050 1,040 1,040 8,000
2000/07/31 1,105 1,105 1,005 1,005 4,000
2000/07/28 1,105 1,105 1,105 1,105 1,000
2000/07/27 1,104 1,104 1,104 1,104 1,000
2000/07/26 1,103 1,103 1,103 1,103 1,000
2000/07/25 1,103 1,103 1,102 1,102 3,000
2000/07/24 1,185 1,185 1,102 1,102 2,000
2000/07/21 1,120 1,125 1,120 1,125 4,000
2000/07/19 1,100 1,140 1,100 1,140 5,000
2000/07/18 1,189 1,189 1,189 1,189 2,000
2000/07/14 1,151 1,151 1,151 1,151 1,000
2000/07/13 1,196 1,196 1,151 1,151 2,000
2000/07/10 1,189 1,189 1,149 1,149 2,000
2000/07/06 1,189 1,189 1,189 1,189 1,000
2000/07/05 1,190 1,190 1,190 1,190 1,000
2000/07/04 1,200 1,200 1,200 1,200 1,000
2000/07/03 1,213 1,213 1,213 1,213 1,000
2000/06/30 1,193 1,193 1,193 1,193 1,000
2000/06/29 1,131 1,141 1,131 1,141 3,000
2000/06/28 1,135 1,135 1,131 1,131 4,000
2000/06/27 1,140 1,140 1,140 1,140 5,000
2000/06/26 1,141 1,141 1,141 1,141 2,000
2000/06/23 1,140 1,140 1,140 1,140 3,000
2000/06/22 1,186 1,186 1,160 1,160 4,000
2000/06/21 1,187 1,187 1,187 1,187 1,000
2000/06/20 1,190 1,190 1,190 1,190 4,000
2000/06/19 1,150 1,190 1,150 1,190 3,000
2000/06/16 1,160 1,160 1,160 1,160 1,000
2000/06/15 1,141 1,160 1,141 1,160 4,000
2000/06/14 1,163 1,163 1,150 1,150 11,000
2000/06/13 1,180 1,180 1,180 1,180 2,000
2000/06/12 1,180 1,180 1,180 1,180 7,000
2000/06/08 1,160 1,180 1,160 1,180 6,000
2000/06/06 1,151 1,151 1,150 1,151 5,000
2000/06/05 1,175 1,175 1,170 1,170 3,000
2000/06/02 1,180 1,180 1,171 1,175 5,000
2000/06/01 1,220 1,220 1,181 1,181 4,000
2000/05/31 1,200 1,200 1,200 1,200 3,000
2000/05/30 1,200 1,200 1,200 1,200 1,000
2000/05/29 1,200 1,200 1,200 1,200 2,000
2000/05/26 1,200 1,200 1,200 1,200 6,000
2000/05/25 1,200 1,200 1,200 1,200 5,000
2000/05/24 1,201 1,201 1,200 1,200 4,000
2000/05/23 1,220 1,221 1,220 1,221 2,000
2000/05/22 1,250 1,270 1,250 1,259 5,000
2000/05/19 1,269 1,269 1,269 1,269 3,000
2000/05/18 1,230 1,230 1,210 1,210 7,000
2000/05/17 1,240 1,240 1,210 1,210 5,000
2000/05/16 1,255 1,255 1,240 1,240 2,000
2000/05/15 1,255 1,260 1,255 1,260 4,000
2000/05/11 1,260 1,260 1,255 1,255 9,000
2000/05/10 1,251 1,251 1,251 1,251 1,000
2000/05/09 1,280 1,290 1,280 1,280 4,000
2000/05/08 1,280 1,280 1,280 1,280 1,000
2000/05/02 1,420 1,420 1,420 1,420 2,000
2000/05/01 1,240 1,240 1,240 1,240 2,000
2000/04/28 1,240 1,240 1,240 1,240 3,000
2000/04/26 1,240 1,240 1,240 1,240 2,000
2000/04/25 1,240 1,240 1,240 1,240 2,000
2000/04/24 1,200 1,250 1,200 1,240 18,000
2000/04/20 1,226 1,240 1,225 1,240 7,000
2000/04/19 1,225 1,225 1,225 1,225 2,000
2000/04/18 1,192 1,245 1,191 1,245 6,000
2000/04/13 1,200 1,200 1,199 1,199 4,000
2000/04/12 1,240 1,240 1,240 1,240 2,000
2000/04/11 1,200 1,200 1,200 1,200 16,000
2000/04/10 1,180 1,200 1,180 1,200 26,000
2000/04/07 1,200 1,200 1,200 1,200 10,000
2000/04/06 1,164 1,200 1,164 1,200 13,000
2000/04/05 1,150 1,200 1,150 1,200 5,000
2000/04/04 1,150 1,150 1,150 1,150 4,000
2000/04/03 1,131 1,131 1,131 1,131 3,000
2000/03/31 1,151 1,151 1,150 1,150 4,000
2000/03/30 1,151 1,151 1,151 1,151 1,000
2000/03/29 1,150 1,150 1,150 1,150 2,000
2000/03/28 1,150 1,198 1,150 1,150 4,000
2000/03/27 1,155 1,155 1,150 1,150 5,000
2000/03/23 1,160 1,160 1,155 1,155 4,000
2000/03/22 1,157 1,198 1,157 1,180 9,000
2000/03/21 1,199 1,199 1,155 1,155 4,000
2000/03/17 1,200 1,200 1,200 1,200 1,000
2000/03/13 1,250 1,250 1,250 1,250 2,000
2000/03/09 1,201 1,230 1,201 1,230 2,000
2000/03/06 1,250 1,250 1,250 1,250 25,000
2000/03/03 1,250 1,250 1,250 1,250 16,000
2000/03/02 1,226 1,240 1,225 1,240 4,000
2000/03/01 1,225 1,225 1,225 1,225 10,000
2000/02/29 1,225 1,225 1,225 1,225 3,000
2000/02/28 1,230 1,230 1,230 1,230 2,000
2000/02/24 1,213 1,213 1,213 1,213 2,000
2000/02/23 1,230 1,290 1,230 1,250 3,000
2000/02/22 1,301 1,350 1,301 1,350 2,000
2000/02/21 1,260 1,270 1,260 1,270 2,000
2000/02/18 1,250 1,250 1,250 1,250 5,000
2000/02/17 1,250 1,250 1,250 1,250 2,000
2000/02/16 1,250 1,250 1,250 1,250 3,000
2000/02/15 1,270 1,270 1,250 1,250 6,000
2000/02/14 1,350 1,350 1,350 1,350 4,000
2000/02/10 1,350 1,350 1,350 1,350 2,000
2000/02/09 1,370 1,370 1,370 1,370 1,000
2000/02/08 1,370 1,370 1,370 1,370 2,000
2000/02/07 1,350 1,370 1,350 1,370 4,000
2000/02/04 1,380 1,380 1,380 1,380 3,000
2000/02/03 1,411 1,411 1,411 1,411 1,000
2000/02/02 1,464 1,470 1,460 1,470 7,000
2000/02/01 1,451 1,470 1,450 1,470 12,000
2000/01/28 1,415 1,415 1,400 1,400 5,000
2000/01/27 1,411 1,411 1,410 1,410 3,000
2000/01/26 1,410 1,410 1,410 1,410 2,000
2000/01/25 1,409 1,409 1,409 1,409 1,000
2000/01/24 1,499 1,499 1,499 1,499 1,000
2000/01/21 1,351 1,491 1,351 1,401 4,000
2000/01/20 1,370 1,370 1,370 1,370 1,000
2000/01/18 1,500 1,500 1,500 1,500 2,000
2000/01/13 1,500 1,500 1,500 1,500 2,000
2000/01/11 1,410 1,450 1,410 1,450 3,000
2000/01/07 1,400 1,400 1,400 1,400 2,000
2000/01/05 1,468 1,468 1,400 1,400 2,000
2000/01/04 1,451 1,451 1,400 1,400 5,000

このページの先頭へ