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 |
---|---|---|---|---|---|
2002/12/30 | 501 | 510 | 501 | 510 | 3,000 |
2002/12/27 | 501 | 501 | 501 | 501 | 1,000 |
2002/12/26 | 500 | 501 | 500 | 501 | 4,000 |
2002/12/25 | 485 | 504 | 485 | 500 | 9,000 |
2002/12/24 | 506 | 521 | 506 | 519 | 9,000 |
2002/12/20 | 490 | 507 | 490 | 507 | 11,000 |
2002/12/19 | 500 | 507 | 499 | 499 | 10,000 |
2002/12/18 | 512 | 512 | 502 | 502 | 6,000 |
2002/12/17 | 506 | 507 | 501 | 502 | 14,000 |
2002/12/16 | 511 | 512 | 511 | 511 | 10,000 |
2002/12/13 | 520 | 520 | 520 | 520 | 5,000 |
2002/12/12 | 530 | 531 | 522 | 531 | 6,000 |
2002/12/11 | 534 | 534 | 531 | 531 | 15,000 |
2002/12/10 | 534 | 534 | 534 | 534 | 2,000 |
2002/12/09 | 530 | 530 | 521 | 521 | 2,000 |
2002/12/04 | 525 | 525 | 525 | 525 | 1,000 |
2002/12/03 | 520 | 520 | 520 | 520 | 2,000 |
2002/12/02 | 523 | 523 | 520 | 520 | 11,000 |
2002/11/29 | 522 | 523 | 522 | 522 | 4,000 |
2002/11/28 | 525 | 525 | 518 | 520 | 10,000 |
2002/11/27 | 545 | 550 | 545 | 550 | 5,000 |
2002/11/26 | 526 | 545 | 526 | 545 | 4,000 |
2002/11/25 | 515 | 515 | 515 | 515 | 1,000 |
2002/11/22 | 545 | 545 | 545 | 545 | 1,000 |
2002/11/21 | 526 | 545 | 526 | 535 | 5,000 |
2002/11/20 | 505 | 525 | 505 | 525 | 3,000 |
2002/11/19 | 520 | 520 | 520 | 520 | 1,000 |
2002/11/18 | 534 | 534 | 520 | 520 | 3,000 |
2002/11/15 | 535 | 535 | 535 | 535 | 1,000 |
2002/11/13 | 535 | 535 | 535 | 535 | 1,000 |
2002/11/12 | 531 | 554 | 531 | 535 | 5,000 |
2002/11/11 | 535 | 535 | 535 | 535 | 3,000 |
2002/11/08 | 536 | 540 | 535 | 540 | 3,000 |
2002/11/07 | 536 | 540 | 535 | 535 | 5,000 |
2002/11/06 | 535 | 535 | 535 | 535 | 1,000 |
2002/11/05 | 536 | 536 | 534 | 534 | 4,000 |
2002/11/01 | 535 | 535 | 535 | 535 | 1,000 |
2002/10/31 | 537 | 540 | 537 | 540 | 3,000 |
2002/10/30 | 535 | 540 | 535 | 538 | 4,000 |
2002/10/29 | 540 | 540 | 540 | 540 | 5,000 |
2002/10/28 | 540 | 540 | 540 | 540 | 3,000 |
2002/10/25 | 535 | 535 | 535 | 535 | 3,000 |
2002/10/24 | 538 | 548 | 538 | 548 | 3,000 |
2002/10/23 | 536 | 550 | 536 | 550 | 5,000 |
2002/10/22 | 585 | 585 | 585 | 585 | 1,000 |
2002/10/21 | 577 | 580 | 577 | 580 | 3,000 |
2002/10/18 | 570 | 580 | 567 | 567 | 4,000 |
2002/10/17 | 570 | 570 | 570 | 570 | 1,000 |
2002/10/16 | 571 | 571 | 570 | 570 | 5,000 |
2002/10/09 | 570 | 570 | 570 | 570 | 3,000 |
2002/10/08 | 580 | 590 | 580 | 590 | 2,000 |
2002/10/04 | 590 | 590 | 590 | 590 | 1,000 |
2002/10/02 | 590 | 590 | 590 | 590 | 3,000 |
2002/09/30 | 590 | 590 | 590 | 590 | 5,000 |
2002/09/27 | 590 | 590 | 590 | 590 | 2,000 |
2002/09/26 | 593 | 593 | 586 | 590 | 18,000 |
2002/09/25 | 600 | 600 | 593 | 593 | 2,000 |
2002/09/19 | 600 | 600 | 591 | 591 | 2,000 |
2002/09/11 | 600 | 600 | 590 | 590 | 3,000 |
2002/09/09 | 610 | 610 | 610 | 610 | 13,000 |
2002/09/06 | 606 | 610 | 606 | 610 | 3,000 |
2002/09/05 | 606 | 608 | 606 | 608 | 7,000 |
2002/09/03 | 606 | 606 | 606 | 606 | 2,000 |
2002/09/02 | 610 | 610 | 606 | 606 | 4,000 |
2002/08/30 | 605 | 610 | 605 | 610 | 2,000 |
2002/08/29 | 610 | 610 | 610 | 610 | 14,000 |
2002/08/28 | 612 | 612 | 610 | 610 | 4,000 |
2002/08/27 | 618 | 618 | 615 | 615 | 2,000 |
2002/08/26 | 618 | 618 | 618 | 618 | 3,000 |
2002/08/23 | 618 | 618 | 618 | 618 | 2,000 |
2002/08/22 | 619 | 619 | 619 | 619 | 20,000 |
2002/08/20 | 619 | 619 | 619 | 619 | 1,000 |
2002/08/19 | 620 | 620 | 620 | 620 | 1,000 |
2002/08/16 | 620 | 620 | 620 | 620 | 1,000 |
2002/08/15 | 620 | 620 | 620 | 620 | 1,000 |
2002/08/14 | 620 | 620 | 620 | 620 | 1,000 |
2002/08/12 | 620 | 620 | 620 | 620 | 1,000 |
2002/08/08 | 620 | 620 | 620 | 620 | 1,000 |
2002/08/07 | 618 | 620 | 618 | 620 | 3,000 |
2002/08/06 | 622 | 622 | 620 | 620 | 4,000 |
2002/08/05 | 625 | 635 | 625 | 635 | 4,000 |
2002/08/02 | 640 | 640 | 640 | 640 | 6,000 |
2002/08/01 | 641 | 641 | 641 | 641 | 2,000 |
2002/07/31 | 645 | 645 | 645 | 645 | 1,000 |
2002/07/30 | 645 | 645 | 645 | 645 | 4,000 |
2002/07/26 | 649 | 649 | 648 | 648 | 6,000 |
2002/07/25 | 648 | 650 | 648 | 650 | 2,000 |
2002/07/24 | 649 | 649 | 649 | 649 | 4,000 |
2002/07/23 | 658 | 658 | 658 | 658 | 6,000 |
2002/07/22 | 649 | 651 | 649 | 651 | 5,000 |
2002/07/19 | 670 | 670 | 669 | 669 | 3,000 |
2002/07/18 | 669 | 669 | 669 | 669 | 5,000 |
2002/07/17 | 670 | 670 | 670 | 670 | 1,000 |
2002/07/15 | 672 | 672 | 672 | 672 | 5,000 |
2002/07/11 | 675 | 675 | 672 | 672 | 3,000 |
2002/07/10 | 675 | 675 | 675 | 675 | 1,000 |
2002/07/09 | 676 | 676 | 676 | 676 | 1,000 |
2002/07/08 | 675 | 675 | 675 | 675 | 2,000 |
2002/07/05 | 675 | 675 | 675 | 675 | 1,000 |
2002/07/04 | 675 | 675 | 675 | 675 | 2,000 |
2002/07/03 | 675 | 675 | 675 | 675 | 4,000 |
2002/07/02 | 705 | 705 | 705 | 705 | 4,000 |
2002/07/01 | 675 | 675 | 675 | 675 | 4,000 |
2002/06/28 | 675 | 675 | 675 | 675 | 3,000 |
2002/06/25 | 671 | 671 | 671 | 671 | 1,000 |
2002/06/24 | 700 | 700 | 685 | 685 | 2,000 |
2002/06/21 | 690 | 690 | 690 | 690 | 1,000 |
2002/06/20 | 680 | 690 | 680 | 690 | 2,000 |
2002/06/19 | 700 | 700 | 700 | 700 | 2,000 |
2002/06/18 | 712 | 712 | 712 | 712 | 1,000 |
2002/06/17 | 720 | 720 | 682 | 682 | 3,000 |
2002/06/14 | 729 | 729 | 729 | 729 | 1,000 |
2002/06/12 | 734 | 734 | 734 | 734 | 1,000 |
2002/06/11 | 734 | 734 | 734 | 734 | 11,000 |
2002/06/10 | 734 | 734 | 734 | 734 | 1,000 |
2002/06/07 | 735 | 735 | 735 | 735 | 3,000 |
2002/06/05 | 735 | 735 | 735 | 735 | 1,000 |
2002/06/04 | 735 | 735 | 735 | 735 | 1,000 |
2002/06/03 | 735 | 735 | 735 | 735 | 1,000 |
2002/05/31 | 692 | 695 | 690 | 695 | 4,000 |
2002/05/27 | 685 | 685 | 685 | 685 | 8,000 |
2002/05/24 | 680 | 685 | 680 | 685 | 2,000 |
2002/05/23 | 675 | 675 | 675 | 675 | 1,000 |
2002/05/22 | 682 | 682 | 682 | 682 | 1,000 |
2002/05/21 | 682 | 682 | 682 | 682 | 1,000 |
2002/05/17 | 729 | 729 | 729 | 729 | 1,000 |
2002/05/16 | 670 | 670 | 670 | 670 | 3,000 |
2002/05/14 | 670 | 670 | 670 | 670 | 2,000 |
2002/05/13 | 670 | 670 | 670 | 670 | 1,000 |
2002/05/10 | 670 | 680 | 670 | 670 | 5,000 |
2002/05/08 | 675 | 675 | 670 | 670 | 8,000 |
2002/05/02 | 677 | 677 | 675 | 675 | 8,000 |
2002/04/30 | 676 | 676 | 676 | 676 | 3,000 |
2002/04/26 | 675 | 675 | 675 | 675 | 6,000 |
2002/04/25 | 680 | 680 | 675 | 675 | 6,000 |
2002/04/24 | 679 | 679 | 679 | 679 | 1,000 |
2002/04/23 | 709 | 709 | 709 | 709 | 1,000 |
2002/04/22 | 679 | 679 | 679 | 679 | 1,000 |
2002/04/18 | 706 | 706 | 700 | 700 | 3,000 |
2002/04/17 | 696 | 696 | 696 | 696 | 2,000 |
2002/04/15 | 690 | 697 | 690 | 696 | 7,000 |
2002/04/12 | 700 | 700 | 700 | 700 | 5,000 |
2002/04/11 | 705 | 705 | 705 | 705 | 3,000 |
2002/04/10 | 715 | 715 | 715 | 715 | 1,000 |
2002/04/09 | 700 | 700 | 700 | 700 | 1,000 |
2002/04/08 | 700 | 700 | 700 | 700 | 5,000 |
2002/04/05 | 700 | 705 | 700 | 700 | 9,000 |
2002/04/04 | 700 | 700 | 700 | 700 | 5,000 |
2002/04/03 | 695 | 695 | 695 | 695 | 4,000 |
2002/04/02 | 695 | 695 | 695 | 695 | 1,000 |
2002/04/01 | 680 | 685 | 680 | 685 | 4,000 |
2002/03/28 | 719 | 719 | 719 | 719 | 1,000 |
2002/03/27 | 710 | 710 | 710 | 710 | 1,000 |
2002/03/26 | 671 | 680 | 671 | 680 | 14,000 |
2002/03/25 | 750 | 750 | 740 | 740 | 2,000 |
2002/03/22 | 730 | 730 | 730 | 730 | 1,000 |
2002/03/20 | 740 | 740 | 730 | 730 | 6,000 |
2002/03/18 | 760 | 760 | 755 | 755 | 2,000 |
2002/03/14 | 740 | 760 | 740 | 760 | 5,000 |
2002/03/12 | 740 | 740 | 740 | 740 | 1,000 |
2002/03/08 | 716 | 736 | 716 | 736 | 2,000 |
2002/03/05 | 716 | 716 | 716 | 716 | 1,000 |
2002/03/04 | 716 | 716 | 716 | 716 | 2,000 |
2002/02/26 | 658 | 665 | 658 | 665 | 4,000 |
2002/02/25 | 656 | 656 | 656 | 656 | 2,000 |
2002/02/22 | 641 | 661 | 641 | 661 | 30,000 |
2002/02/18 | 765 | 765 | 765 | 765 | 1,000 |
2002/02/15 | 705 | 705 | 705 | 705 | 1,000 |
2002/02/12 | 710 | 710 | 710 | 710 | 1,000 |
2002/02/07 | 711 | 711 | 711 | 711 | 1,000 |
2002/02/06 | 768 | 768 | 768 | 768 | 1,000 |
2002/02/04 | 768 | 768 | 768 | 768 | 1,000 |
2002/02/01 | 766 | 766 | 721 | 721 | 3,000 |
2002/01/31 | 706 | 706 | 706 | 706 | 1,000 |
2002/01/29 | 706 | 706 | 706 | 706 | 3,000 |
2002/01/24 | 701 | 701 | 701 | 701 | 3,000 |
2002/01/23 | 701 | 701 | 701 | 701 | 1,000 |
2002/01/22 | 774 | 774 | 774 | 774 | 2,000 |
2002/01/21 | 774 | 774 | 774 | 774 | 1,000 |
2002/01/18 | 705 | 705 | 705 | 705 | 4,000 |
2002/01/17 | 705 | 705 | 705 | 705 | 3,000 |
2002/01/10 | 705 | 705 | 705 | 705 | 1,000 |
2002/01/09 | 700 | 700 | 700 | 700 | 1,000 |
2002/01/08 | 691 | 700 | 691 | 700 | 2,000 |
2002/01/07 | 778 | 778 | 731 | 731 | 2,000 |