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 |
|---|---|---|---|---|---|
| 2006/12/29 | 720 | 727 | 718 | 718 | 10,000 |
| 2006/12/28 | 721 | 721 | 720 | 720 | 6,000 |
| 2006/12/27 | 722 | 724 | 721 | 721 | 11,000 |
| 2006/12/26 | 719 | 725 | 717 | 721 | 22,000 |
| 2006/12/25 | 752 | 758 | 752 | 758 | 29,000 |
| 2006/12/22 | 750 | 751 | 750 | 750 | 14,000 |
| 2006/12/21 | 747 | 749 | 747 | 748 | 7,000 |
| 2006/12/20 | 745 | 749 | 745 | 747 | 9,000 |
| 2006/12/19 | 742 | 745 | 741 | 745 | 13,000 |
| 2006/12/18 | 740 | 742 | 740 | 742 | 6,000 |
| 2006/12/15 | 742 | 742 | 739 | 740 | 7,000 |
| 2006/12/14 | 741 | 741 | 740 | 740 | 7,000 |
| 2006/12/13 | 741 | 741 | 740 | 740 | 2,000 |
| 2006/12/12 | 738 | 741 | 737 | 741 | 4,000 |
| 2006/12/11 | 742 | 743 | 738 | 740 | 11,000 |
| 2006/12/08 | 735 | 742 | 735 | 742 | 3,000 |
| 2006/12/07 | 740 | 740 | 735 | 735 | 2,000 |
| 2006/12/06 | 739 | 739 | 731 | 734 | 8,000 |
| 2006/12/05 | 740 | 740 | 736 | 736 | 3,000 |
| 2006/12/04 | 731 | 732 | 731 | 731 | 5,000 |
| 2006/12/01 | 730 | 730 | 730 | 730 | 2,000 |
| 2006/11/30 | 722 | 725 | 721 | 724 | 15,000 |
| 2006/11/29 | 730 | 730 | 720 | 721 | 18,000 |
| 2006/11/28 | 730 | 730 | 719 | 730 | 7,000 |
| 2006/11/27 | 722 | 722 | 722 | 722 | 2,000 |
| 2006/11/24 | 724 | 724 | 720 | 722 | 8,000 |
| 2006/11/22 | 722 | 724 | 720 | 724 | 4,000 |
| 2006/11/21 | 722 | 722 | 717 | 717 | 7,000 |
| 2006/11/20 | 722 | 722 | 719 | 719 | 9,000 |
| 2006/11/17 | 720 | 725 | 720 | 725 | 6,000 |
| 2006/11/16 | 720 | 720 | 720 | 720 | 1,000 |
| 2006/11/15 | 720 | 720 | 717 | 717 | 2,000 |
| 2006/11/14 | 720 | 720 | 720 | 720 | 3,000 |
| 2006/11/13 | 728 | 728 | 718 | 727 | 8,000 |
| 2006/11/10 | 731 | 731 | 728 | 728 | 9,000 |
| 2006/11/09 | 730 | 736 | 730 | 731 | 8,000 |
| 2006/11/08 | 730 | 731 | 730 | 731 | 6,000 |
| 2006/11/07 | 732 | 732 | 731 | 731 | 11,000 |
| 2006/11/06 | 735 | 744 | 733 | 733 | 14,000 |
| 2006/11/02 | 736 | 736 | 735 | 736 | 3,000 |
| 2006/11/01 | 735 | 735 | 735 | 735 | 3,000 |
| 2006/10/31 | 735 | 740 | 735 | 735 | 11,000 |
| 2006/10/30 | 736 | 740 | 735 | 735 | 5,000 |
| 2006/10/27 | 736 | 736 | 735 | 735 | 3,000 |
| 2006/10/26 | 735 | 740 | 735 | 740 | 6,000 |
| 2006/10/25 | 736 | 738 | 736 | 738 | 3,000 |
| 2006/10/24 | 738 | 738 | 736 | 737 | 5,000 |
| 2006/10/23 | 736 | 740 | 736 | 736 | 4,000 |
| 2006/10/20 | 736 | 738 | 736 | 737 | 14,000 |
| 2006/10/19 | 741 | 741 | 739 | 739 | 5,000 |
| 2006/10/18 | 741 | 741 | 741 | 741 | 1,000 |
| 2006/10/17 | 739 | 740 | 739 | 740 | 2,000 |
| 2006/10/16 | 749 | 749 | 739 | 739 | 5,000 |
| 2006/10/13 | 737 | 738 | 736 | 738 | 6,000 |
| 2006/10/11 | 737 | 737 | 737 | 737 | 5,000 |
| 2006/10/10 | 740 | 740 | 737 | 737 | 4,000 |
| 2006/10/06 | 740 | 745 | 740 | 745 | 2,000 |
| 2006/10/05 | 740 | 740 | 740 | 740 | 2,000 |
| 2006/10/04 | 740 | 745 | 740 | 740 | 8,000 |
| 2006/10/03 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/10/02 | 738 | 738 | 738 | 738 | 2,000 |
| 2006/09/28 | 747 | 749 | 747 | 749 | 2,000 |
| 2006/09/27 | 737 | 737 | 737 | 737 | 5,000 |
| 2006/09/26 | 741 | 741 | 740 | 740 | 3,000 |
| 2006/09/25 | 746 | 746 | 741 | 741 | 6,000 |
| 2006/09/22 | 746 | 746 | 746 | 746 | 7,000 |
| 2006/09/21 | 746 | 753 | 746 | 747 | 7,000 |
| 2006/09/20 | 752 | 752 | 746 | 746 | 2,000 |
| 2006/09/19 | 748 | 750 | 746 | 746 | 10,000 |
| 2006/09/15 | 747 | 748 | 745 | 748 | 7,000 |
| 2006/09/14 | 736 | 745 | 736 | 745 | 6,000 |
| 2006/09/13 | 744 | 744 | 736 | 736 | 5,000 |
| 2006/09/12 | 737 | 745 | 737 | 745 | 4,000 |
| 2006/09/11 | 740 | 740 | 737 | 737 | 2,000 |
| 2006/09/08 | 738 | 744 | 736 | 737 | 6,000 |
| 2006/09/07 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/09/06 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/09/04 | 739 | 740 | 738 | 738 | 5,000 |
| 2006/08/31 | 735 | 739 | 735 | 739 | 3,000 |
| 2006/08/30 | 735 | 736 | 735 | 735 | 4,000 |
| 2006/08/29 | 738 | 738 | 736 | 736 | 3,000 |
| 2006/08/28 | 745 | 745 | 738 | 738 | 4,000 |
| 2006/08/25 | 738 | 738 | 735 | 735 | 2,000 |
| 2006/08/24 | 735 | 735 | 733 | 735 | 9,000 |
| 2006/08/23 | 735 | 736 | 735 | 735 | 3,000 |
| 2006/08/22 | 737 | 737 | 736 | 736 | 3,000 |
| 2006/08/21 | 736 | 740 | 736 | 736 | 6,000 |
| 2006/08/18 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/08/17 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/08/16 | 740 | 740 | 740 | 740 | 3,000 |
| 2006/08/15 | 736 | 738 | 736 | 738 | 3,000 |
| 2006/08/11 | 731 | 739 | 731 | 739 | 5,000 |
| 2006/08/10 | 733 | 733 | 733 | 733 | 3,000 |
| 2006/08/09 | 735 | 735 | 735 | 735 | 2,000 |
| 2006/08/08 | 735 | 735 | 735 | 735 | 1,000 |
| 2006/08/07 | 735 | 735 | 732 | 735 | 5,000 |
| 2006/08/04 | 730 | 735 | 730 | 735 | 2,000 |
| 2006/08/03 | 730 | 735 | 730 | 735 | 3,000 |
| 2006/08/02 | 730 | 730 | 730 | 730 | 2,000 |
| 2006/08/01 | 739 | 740 | 730 | 730 | 5,000 |
| 2006/07/31 | 739 | 740 | 735 | 740 | 9,000 |
| 2006/07/28 | 738 | 740 | 738 | 740 | 4,000 |
| 2006/07/27 | 730 | 738 | 730 | 738 | 4,000 |
| 2006/07/26 | 722 | 728 | 722 | 728 | 6,000 |
| 2006/07/25 | 726 | 728 | 721 | 728 | 9,000 |
| 2006/07/24 | 745 | 745 | 725 | 730 | 10,000 |
| 2006/07/21 | 736 | 736 | 732 | 732 | 8,000 |
| 2006/07/20 | 740 | 745 | 737 | 745 | 6,000 |
| 2006/07/19 | 739 | 739 | 738 | 738 | 10,000 |
| 2006/07/18 | 746 | 746 | 741 | 741 | 8,000 |
| 2006/07/14 | 751 | 751 | 750 | 750 | 3,000 |
| 2006/07/13 | 756 | 756 | 756 | 756 | 3,000 |
| 2006/07/12 | 745 | 770 | 745 | 770 | 25,000 |
| 2006/07/11 | 748 | 753 | 748 | 749 | 9,000 |
| 2006/07/10 | 755 | 757 | 755 | 757 | 2,000 |
| 2006/07/07 | 749 | 757 | 749 | 757 | 5,000 |
| 2006/07/06 | 754 | 758 | 754 | 758 | 8,000 |
| 2006/07/05 | 744 | 754 | 744 | 744 | 9,000 |
| 2006/07/04 | 757 | 757 | 757 | 757 | 1,000 |
| 2006/07/03 | 742 | 756 | 742 | 756 | 19,000 |
| 2006/06/30 | 750 | 752 | 740 | 743 | 12,000 |
| 2006/06/29 | 750 | 754 | 750 | 754 | 5,000 |
| 2006/06/28 | 750 | 751 | 740 | 740 | 11,000 |
| 2006/06/27 | 750 | 755 | 744 | 754 | 20,000 |
| 2006/06/26 | 770 | 774 | 770 | 774 | 24,000 |
| 2006/06/23 | 765 | 768 | 765 | 767 | 12,000 |
| 2006/06/22 | 765 | 766 | 765 | 765 | 9,000 |
| 2006/06/21 | 770 | 770 | 769 | 769 | 7,000 |
| 2006/06/20 | 772 | 774 | 770 | 771 | 9,000 |
| 2006/06/19 | 770 | 772 | 770 | 772 | 6,000 |
| 2006/06/16 | 760 | 760 | 759 | 759 | 11,000 |
| 2006/06/15 | 758 | 760 | 758 | 760 | 6,000 |
| 2006/06/14 | 757 | 767 | 757 | 758 | 8,000 |
| 2006/06/13 | 759 | 768 | 759 | 760 | 10,000 |
| 2006/06/12 | 765 | 768 | 763 | 763 | 12,000 |
| 2006/06/09 | 753 | 763 | 753 | 763 | 14,000 |
| 2006/06/08 | 751 | 752 | 745 | 746 | 23,000 |
| 2006/06/07 | 760 | 768 | 760 | 760 | 13,000 |
| 2006/06/06 | 761 | 761 | 753 | 753 | 24,000 |
| 2006/06/05 | 770 | 770 | 765 | 767 | 4,000 |
| 2006/06/02 | 775 | 775 | 765 | 767 | 10,000 |
| 2006/06/01 | 776 | 778 | 770 | 771 | 8,000 |
| 2006/05/31 | 776 | 776 | 775 | 776 | 5,000 |
| 2006/05/30 | 773 | 776 | 773 | 776 | 10,000 |
| 2006/05/29 | 765 | 773 | 765 | 773 | 3,000 |
| 2006/05/26 | 768 | 770 | 766 | 766 | 5,000 |
| 2006/05/25 | 765 | 765 | 765 | 765 | 5,000 |
| 2006/05/24 | 768 | 770 | 766 | 766 | 5,000 |
| 2006/05/23 | 775 | 775 | 770 | 770 | 4,000 |
| 2006/05/22 | 771 | 771 | 770 | 770 | 2,000 |
| 2006/05/19 | 761 | 770 | 761 | 770 | 5,000 |
| 2006/05/18 | 770 | 770 | 762 | 765 | 7,000 |
| 2006/05/17 | 772 | 774 | 769 | 770 | 7,000 |
| 2006/05/16 | 775 | 777 | 770 | 774 | 14,000 |
| 2006/05/15 | 776 | 779 | 776 | 777 | 4,000 |
| 2006/05/12 | 778 | 779 | 775 | 775 | 7,000 |
| 2006/05/11 | 779 | 779 | 779 | 779 | 2,000 |
| 2006/05/10 | 781 | 781 | 778 | 779 | 8,000 |
| 2006/05/09 | 780 | 780 | 779 | 780 | 8,000 |
| 2006/05/08 | 781 | 782 | 780 | 782 | 16,000 |
| 2006/05/02 | 780 | 781 | 779 | 781 | 17,000 |
| 2006/05/01 | 778 | 780 | 778 | 780 | 15,000 |
| 2006/04/28 | 777 | 778 | 777 | 778 | 11,000 |
| 2006/04/27 | 776 | 776 | 776 | 776 | 2,000 |
| 2006/04/26 | 773 | 776 | 773 | 775 | 8,000 |
| 2006/04/25 | 773 | 774 | 772 | 774 | 3,000 |
| 2006/04/24 | 773 | 777 | 772 | 774 | 9,000 |
| 2006/04/21 | 775 | 777 | 775 | 777 | 6,000 |
| 2006/04/20 | 774 | 777 | 774 | 776 | 8,000 |
| 2006/04/19 | 776 | 776 | 774 | 774 | 4,000 |
| 2006/04/18 | 778 | 778 | 777 | 777 | 12,000 |
| 2006/04/17 | 774 | 778 | 773 | 778 | 10,000 |
| 2006/04/14 | 775 | 775 | 775 | 775 | 5,000 |
| 2006/04/13 | 776 | 777 | 774 | 774 | 9,000 |
| 2006/04/12 | 776 | 779 | 776 | 777 | 13,000 |
| 2006/04/11 | 772 | 774 | 772 | 774 | 8,000 |
| 2006/04/10 | 773 | 773 | 772 | 772 | 11,000 |
| 2006/04/07 | 773 | 774 | 771 | 771 | 16,000 |
| 2006/04/06 | 771 | 774 | 770 | 772 | 10,000 |
| 2006/04/05 | 771 | 774 | 770 | 774 | 18,000 |
| 2006/04/04 | 770 | 771 | 770 | 770 | 13,000 |
| 2006/04/03 | 769 | 772 | 769 | 770 | 8,000 |
| 2006/03/31 | 770 | 772 | 768 | 770 | 13,000 |
| 2006/03/30 | 764 | 770 | 764 | 769 | 11,000 |
| 2006/03/29 | 764 | 773 | 763 | 764 | 37,000 |
| 2006/03/28 | 758 | 760 | 758 | 760 | 7,000 |
| 2006/03/27 | 756 | 759 | 756 | 758 | 16,000 |
| 2006/03/24 | 755 | 756 | 754 | 755 | 11,000 |
| 2006/03/23 | 755 | 755 | 754 | 755 | 9,000 |
| 2006/03/22 | 754 | 754 | 754 | 754 | 2,000 |
| 2006/03/20 | 752 | 755 | 752 | 755 | 5,000 |
| 2006/03/17 | 750 | 753 | 750 | 750 | 3,000 |
| 2006/03/16 | 749 | 749 | 749 | 749 | 1,000 |
| 2006/03/15 | 750 | 750 | 749 | 749 | 4,000 |
| 2006/03/14 | 754 | 754 | 747 | 753 | 4,000 |
| 2006/03/13 | 752 | 754 | 750 | 754 | 6,000 |
| 2006/03/10 | 750 | 752 | 747 | 752 | 6,000 |
| 2006/03/09 | 749 | 750 | 749 | 750 | 4,000 |
| 2006/03/08 | 744 | 752 | 744 | 752 | 3,000 |
| 2006/03/07 | 740 | 741 | 740 | 740 | 8,000 |
| 2006/03/06 | 743 | 743 | 740 | 740 | 9,000 |
| 2006/03/03 | 751 | 753 | 744 | 744 | 5,000 |
| 2006/03/02 | 752 | 755 | 750 | 750 | 11,000 |
| 2006/03/01 | 744 | 752 | 743 | 752 | 4,000 |
| 2006/02/28 | 741 | 755 | 740 | 755 | 17,000 |
| 2006/02/27 | 740 | 741 | 740 | 740 | 10,000 |
| 2006/02/24 | 749 | 750 | 742 | 742 | 9,000 |
| 2006/02/23 | 747 | 747 | 742 | 746 | 4,000 |
| 2006/02/22 | 744 | 744 | 743 | 744 | 3,000 |
| 2006/02/21 | 735 | 740 | 735 | 740 | 9,000 |
| 2006/02/20 | 748 | 748 | 738 | 738 | 9,000 |
| 2006/02/17 | 752 | 752 | 748 | 748 | 7,000 |
| 2006/02/16 | 750 | 752 | 748 | 752 | 4,000 |
| 2006/02/15 | 750 | 753 | 750 | 751 | 5,000 |
| 2006/02/14 | 750 | 750 | 749 | 749 | 24,000 |
| 2006/02/13 | 753 | 755 | 751 | 751 | 13,000 |
| 2006/02/10 | 753 | 757 | 752 | 752 | 9,000 |
| 2006/02/09 | 754 | 757 | 753 | 757 | 16,000 |
| 2006/02/08 | 757 | 759 | 754 | 754 | 13,000 |
| 2006/02/07 | 755 | 756 | 753 | 755 | 8,000 |
| 2006/02/06 | 757 | 757 | 752 | 753 | 13,000 |
| 2006/02/03 | 754 | 757 | 753 | 753 | 17,000 |
| 2006/02/02 | 755 | 756 | 754 | 754 | 24,000 |
| 2006/02/01 | 761 | 761 | 755 | 755 | 24,000 |
| 2006/01/31 | 757 | 764 | 756 | 764 | 14,000 |
| 2006/01/30 | 756 | 757 | 756 | 756 | 10,000 |
| 2006/01/27 | 756 | 756 | 753 | 753 | 10,000 |
| 2006/01/26 | 752 | 757 | 751 | 751 | 4,000 |
| 2006/01/25 | 758 | 758 | 752 | 752 | 12,000 |
| 2006/01/24 | 758 | 760 | 758 | 760 | 4,000 |
| 2006/01/23 | 759 | 760 | 759 | 759 | 11,000 |
| 2006/01/20 | 759 | 760 | 759 | 759 | 10,000 |
| 2006/01/19 | 746 | 758 | 746 | 758 | 20,000 |
| 2006/01/18 | 765 | 765 | 750 | 750 | 45,000 |
| 2006/01/17 | 769 | 769 | 765 | 765 | 34,000 |
| 2006/01/16 | 769 | 770 | 766 | 768 | 26,000 |
| 2006/01/13 | 764 | 767 | 764 | 767 | 26,000 |
| 2006/01/12 | 764 | 764 | 763 | 763 | 20,000 |
| 2006/01/11 | 760 | 763 | 759 | 761 | 23,000 |
| 2006/01/10 | 759 | 762 | 759 | 759 | 14,000 |
| 2006/01/06 | 756 | 761 | 756 | 757 | 36,000 |
| 2006/01/05 | 756 | 759 | 755 | 759 | 40,000 |
| 2006/01/04 | 756 | 758 | 755 | 758 | 33,000 |