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 |
|---|---|---|---|---|---|
| 2003/12/30 | 613 | 613 | 613 | 613 | 3,000 |
| 2003/12/29 | 603 | 604 | 603 | 603 | 3,000 |
| 2003/12/26 | 605 | 605 | 603 | 603 | 2,000 |
| 2003/12/25 | 610 | 610 | 608 | 609 | 8,000 |
| 2003/12/24 | 614 | 620 | 614 | 615 | 10,000 |
| 2003/12/22 | 613 | 615 | 611 | 611 | 16,000 |
| 2003/12/19 | 619 | 623 | 613 | 613 | 11,000 |
| 2003/12/18 | 618 | 619 | 618 | 619 | 4,000 |
| 2003/12/17 | 621 | 621 | 610 | 619 | 9,000 |
| 2003/12/16 | 626 | 627 | 620 | 620 | 3,000 |
| 2003/12/15 | 622 | 622 | 619 | 619 | 12,000 |
| 2003/12/12 | 613 | 619 | 613 | 619 | 2,000 |
| 2003/12/11 | 620 | 620 | 610 | 610 | 6,000 |
| 2003/12/09 | 625 | 625 | 610 | 610 | 3,000 |
| 2003/12/05 | 629 | 629 | 629 | 629 | 1,000 |
| 2003/12/03 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/12/02 | 608 | 610 | 608 | 610 | 2,000 |
| 2003/12/01 | 631 | 632 | 631 | 631 | 4,000 |
| 2003/11/28 | 602 | 602 | 602 | 602 | 1,000 |
| 2003/11/26 | 632 | 632 | 632 | 632 | 1,000 |
| 2003/11/25 | 602 | 632 | 602 | 632 | 3,000 |
| 2003/11/21 | 602 | 602 | 600 | 601 | 9,000 |
| 2003/11/20 | 601 | 601 | 601 | 601 | 1,000 |
| 2003/11/19 | 601 | 601 | 601 | 601 | 2,000 |
| 2003/11/18 | 624 | 624 | 624 | 624 | 1,000 |
| 2003/11/17 | 620 | 620 | 620 | 620 | 3,000 |
| 2003/11/14 | 621 | 621 | 621 | 621 | 1,000 |
| 2003/11/13 | 622 | 622 | 622 | 622 | 1,000 |
| 2003/11/11 | 625 | 625 | 625 | 625 | 1,000 |
| 2003/11/06 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/11/05 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/10/31 | 640 | 640 | 640 | 640 | 2,000 |
| 2003/10/27 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/10/23 | 643 | 643 | 620 | 620 | 5,000 |
| 2003/10/22 | 643 | 643 | 643 | 643 | 1,000 |
| 2003/10/20 | 645 | 645 | 645 | 645 | 2,000 |
| 2003/10/17 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/10/16 | 625 | 630 | 624 | 630 | 8,000 |
| 2003/10/15 | 619 | 620 | 619 | 620 | 3,000 |
| 2003/10/10 | 601 | 601 | 601 | 601 | 1,000 |
| 2003/10/08 | 601 | 601 | 600 | 600 | 2,000 |
| 2003/10/07 | 611 | 611 | 611 | 611 | 1,000 |
| 2003/10/03 | 611 | 611 | 611 | 611 | 1,000 |
| 2003/10/02 | 619 | 622 | 598 | 598 | 11,000 |
| 2003/09/30 | 610 | 610 | 609 | 609 | 2,000 |
| 2003/09/29 | 610 | 610 | 609 | 609 | 3,000 |
| 2003/09/26 | 597 | 597 | 597 | 597 | 1,000 |
| 2003/09/25 | 599 | 599 | 595 | 595 | 6,000 |
| 2003/09/24 | 600 | 600 | 599 | 600 | 4,000 |
| 2003/09/22 | 609 | 609 | 601 | 601 | 2,000 |
| 2003/09/19 | 610 | 610 | 596 | 596 | 5,000 |
| 2003/09/18 | 605 | 610 | 605 | 610 | 3,000 |
| 2003/09/17 | 600 | 608 | 595 | 608 | 3,000 |
| 2003/09/16 | 599 | 600 | 599 | 600 | 2,000 |
| 2003/09/12 | 598 | 599 | 598 | 599 | 2,000 |
| 2003/09/11 | 597 | 600 | 597 | 600 | 2,000 |
| 2003/09/10 | 595 | 598 | 590 | 597 | 6,000 |
| 2003/09/09 | 614 | 614 | 584 | 588 | 20,000 |
| 2003/09/08 | 615 | 615 | 614 | 614 | 2,000 |
| 2003/09/05 | 595 | 595 | 595 | 595 | 1,000 |
| 2003/09/04 | 615 | 615 | 615 | 615 | 1,000 |
| 2003/09/03 | 618 | 618 | 618 | 618 | 1,000 |
| 2003/09/01 | 601 | 619 | 601 | 619 | 4,000 |
| 2003/08/29 | 610 | 610 | 610 | 610 | 3,000 |
| 2003/08/28 | 610 | 610 | 601 | 601 | 2,000 |
| 2003/08/27 | 601 | 601 | 601 | 601 | 1,000 |
| 2003/08/26 | 600 | 600 | 600 | 600 | 6,000 |
| 2003/08/25 | 593 | 600 | 593 | 600 | 2,000 |
| 2003/08/22 | 617 | 617 | 616 | 616 | 2,000 |
| 2003/08/21 | 600 | 615 | 595 | 615 | 5,000 |
| 2003/08/20 | 590 | 600 | 590 | 600 | 3,000 |
| 2003/08/19 | 587 | 620 | 587 | 620 | 5,000 |
| 2003/08/18 | 620 | 620 | 620 | 620 | 7,000 |
| 2003/08/15 | 620 | 620 | 620 | 620 | 2,000 |
| 2003/08/14 | 620 | 620 | 620 | 620 | 3,000 |
| 2003/08/13 | 610 | 620 | 610 | 620 | 8,000 |
| 2003/08/12 | 605 | 610 | 605 | 610 | 2,000 |
| 2003/08/11 | 604 | 604 | 604 | 604 | 1,000 |
| 2003/08/08 | 605 | 605 | 605 | 605 | 1,000 |
| 2003/08/07 | 605 | 605 | 605 | 605 | 1,000 |
| 2003/08/06 | 605 | 605 | 605 | 605 | 1,000 |
| 2003/08/05 | 610 | 610 | 610 | 610 | 3,000 |
| 2003/08/04 | 610 | 610 | 610 | 610 | 2,000 |
| 2003/08/01 | 605 | 605 | 605 | 605 | 1,000 |
| 2003/07/31 | 608 | 608 | 600 | 600 | 3,000 |
| 2003/07/30 | 590 | 600 | 590 | 600 | 10,000 |
| 2003/07/29 | 581 | 585 | 581 | 585 | 5,000 |
| 2003/07/28 | 576 | 580 | 576 | 580 | 5,000 |
| 2003/07/25 | 566 | 576 | 566 | 576 | 2,000 |
| 2003/07/24 | 561 | 561 | 561 | 561 | 2,000 |
| 2003/07/23 | 583 | 583 | 580 | 580 | 3,000 |
| 2003/07/22 | 580 | 585 | 580 | 585 | 5,000 |
| 2003/07/18 | 583 | 583 | 580 | 580 | 4,000 |
| 2003/07/15 | 586 | 586 | 586 | 586 | 1,000 |
| 2003/07/11 | 586 | 587 | 585 | 587 | 6,000 |
| 2003/07/10 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/07/09 | 589 | 590 | 589 | 590 | 2,000 |
| 2003/07/08 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/07/07 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/07/04 | 590 | 599 | 590 | 599 | 4,000 |
| 2003/07/03 | 590 | 590 | 590 | 590 | 2,000 |
| 2003/07/02 | 582 | 582 | 582 | 582 | 1,000 |
| 2003/06/30 | 592 | 592 | 582 | 582 | 2,000 |
| 2003/06/27 | 582 | 582 | 582 | 582 | 2,000 |
| 2003/06/26 | 582 | 582 | 582 | 582 | 1,000 |
| 2003/06/25 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/06/24 | 599 | 599 | 597 | 597 | 3,000 |
| 2003/06/23 | 582 | 582 | 582 | 582 | 1,000 |
| 2003/06/20 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/06/19 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/06/18 | 591 | 591 | 580 | 580 | 5,000 |
| 2003/06/17 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/06/13 | 599 | 599 | 590 | 590 | 2,000 |
| 2003/06/12 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/06/11 | 590 | 590 | 590 | 590 | 11,000 |
| 2003/06/10 | 589 | 590 | 589 | 590 | 3,000 |
| 2003/06/06 | 590 | 590 | 590 | 590 | 3,000 |
| 2003/06/05 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/06/03 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/06/02 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/05/28 | 590 | 590 | 590 | 590 | 8,000 |
| 2003/05/27 | 570 | 570 | 565 | 565 | 2,000 |
| 2003/05/26 | 569 | 570 | 569 | 570 | 4,000 |
| 2003/05/23 | 558 | 569 | 558 | 569 | 3,000 |
| 2003/05/22 | 565 | 568 | 565 | 568 | 3,000 |
| 2003/05/21 | 565 | 565 | 565 | 565 | 3,000 |
| 2003/05/20 | 560 | 569 | 560 | 569 | 5,000 |
| 2003/05/19 | 555 | 569 | 555 | 569 | 7,000 |
| 2003/05/16 | 541 | 555 | 541 | 555 | 3,000 |
| 2003/05/15 | 540 | 540 | 540 | 540 | 5,000 |
| 2003/05/14 | 537 | 537 | 537 | 537 | 1,000 |
| 2003/05/13 | 532 | 536 | 532 | 535 | 8,000 |
| 2003/05/12 | 532 | 532 | 532 | 532 | 1,000 |
| 2003/05/09 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/05/07 | 531 | 531 | 531 | 531 | 2,000 |
| 2003/05/06 | 530 | 534 | 530 | 534 | 4,000 |
| 2003/05/02 | 530 | 530 | 530 | 530 | 5,000 |
| 2003/05/01 | 520 | 520 | 520 | 520 | 2,000 |
| 2003/04/30 | 520 | 520 | 515 | 520 | 4,000 |
| 2003/04/25 | 511 | 511 | 510 | 510 | 3,000 |
| 2003/04/24 | 510 | 510 | 510 | 510 | 4,000 |
| 2003/04/23 | 512 | 513 | 511 | 511 | 8,000 |
| 2003/04/22 | 517 | 517 | 517 | 517 | 1,000 |
| 2003/04/21 | 529 | 529 | 515 | 515 | 3,000 |
| 2003/04/18 | 520 | 520 | 510 | 510 | 3,000 |
| 2003/04/17 | 515 | 515 | 510 | 510 | 5,000 |
| 2003/04/16 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/04/15 | 515 | 520 | 515 | 520 | 4,000 |
| 2003/04/14 | 523 | 523 | 520 | 520 | 5,000 |
| 2003/04/11 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/04/10 | 520 | 521 | 520 | 520 | 3,000 |
| 2003/04/09 | 515 | 520 | 515 | 520 | 6,000 |
| 2003/04/08 | 520 | 521 | 520 | 521 | 13,000 |
| 2003/04/07 | 520 | 520 | 520 | 520 | 2,000 |
| 2003/04/04 | 520 | 520 | 520 | 520 | 3,000 |
| 2003/04/02 | 520 | 520 | 511 | 520 | 4,000 |
| 2003/04/01 | 525 | 525 | 511 | 511 | 7,000 |
| 2003/03/31 | 525 | 526 | 525 | 526 | 4,000 |
| 2003/03/28 | 522 | 525 | 520 | 525 | 5,000 |
| 2003/03/27 | 520 | 520 | 520 | 520 | 2,000 |
| 2003/03/26 | 520 | 520 | 520 | 520 | 3,000 |
| 2003/03/25 | 521 | 521 | 520 | 520 | 3,000 |
| 2003/03/24 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/03/20 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/03/19 | 520 | 520 | 510 | 520 | 9,000 |
| 2003/03/18 | 520 | 520 | 510 | 510 | 2,000 |
| 2003/03/17 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/03/14 | 509 | 509 | 505 | 505 | 7,000 |
| 2003/03/13 | 506 | 509 | 505 | 509 | 5,000 |
| 2003/03/12 | 504 | 510 | 504 | 510 | 3,000 |
| 2003/03/11 | 510 | 510 | 500 | 503 | 7,000 |
| 2003/03/10 | 514 | 514 | 513 | 513 | 2,000 |
| 2003/03/07 | 512 | 512 | 512 | 512 | 1,000 |
| 2003/03/06 | 513 | 520 | 513 | 520 | 2,000 |
| 2003/03/05 | 515 | 520 | 515 | 515 | 5,000 |
| 2003/03/03 | 511 | 511 | 510 | 510 | 2,000 |
| 2003/02/28 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/02/26 | 530 | 530 | 530 | 530 | 4,000 |
| 2003/02/25 | 515 | 530 | 515 | 530 | 12,000 |
| 2003/02/24 | 510 | 515 | 510 | 515 | 2,000 |
| 2003/02/21 | 501 | 510 | 501 | 510 | 16,000 |
| 2003/02/20 | 496 | 500 | 496 | 500 | 4,000 |
| 2003/02/19 | 497 | 500 | 497 | 500 | 6,000 |
| 2003/02/18 | 500 | 500 | 498 | 500 | 3,000 |
| 2003/02/17 | 500 | 500 | 496 | 500 | 8,000 |
| 2003/02/14 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/02/13 | 496 | 500 | 496 | 500 | 24,000 |
| 2003/02/12 | 495 | 495 | 495 | 495 | 4,000 |
| 2003/02/10 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/02/03 | 500 | 500 | 485 | 485 | 2,000 |
| 2003/01/31 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/01/30 | 485 | 485 | 482 | 482 | 3,000 |
| 2003/01/29 | 481 | 486 | 481 | 486 | 4,000 |
| 2003/01/28 | 481 | 481 | 480 | 480 | 4,000 |
| 2003/01/27 | 483 | 483 | 480 | 480 | 7,000 |
| 2003/01/24 | 482 | 483 | 482 | 483 | 13,000 |
| 2003/01/23 | 482 | 485 | 482 | 485 | 2,000 |
| 2003/01/22 | 499 | 500 | 499 | 500 | 8,000 |
| 2003/01/21 | 501 | 501 | 501 | 501 | 9,000 |
| 2003/01/20 | 502 | 502 | 502 | 502 | 1,000 |
| 2003/01/17 | 497 | 497 | 497 | 497 | 2,000 |
| 2003/01/16 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/01/15 | 510 | 510 | 503 | 503 | 3,000 |
| 2003/01/14 | 499 | 499 | 492 | 493 | 7,000 |
| 2003/01/09 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/01/07 | 507 | 507 | 506 | 506 | 2,000 |
| 2003/01/06 | 502 | 502 | 502 | 502 | 1,000 |