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 |
---|---|---|---|---|---|
2007/12/28 | 661 | 661 | 661 | 661 | 1,000 |
2007/12/26 | 656 | 662 | 656 | 662 | 5,000 |
2007/12/25 | 669 | 669 | 666 | 666 | 5,000 |
2007/12/21 | 682 | 692 | 682 | 685 | 13,000 |
2007/12/20 | 693 | 693 | 690 | 692 | 8,000 |
2007/12/19 | 700 | 700 | 698 | 698 | 3,000 |
2007/12/18 | 699 | 699 | 695 | 696 | 7,000 |
2007/12/17 | 698 | 700 | 697 | 698 | 4,000 |
2007/12/14 | 698 | 698 | 697 | 697 | 2,000 |
2007/12/13 | 695 | 697 | 695 | 697 | 3,000 |
2007/12/12 | 694 | 694 | 694 | 694 | 1,000 |
2007/12/11 | 694 | 695 | 693 | 694 | 7,000 |
2007/12/10 | 692 | 696 | 692 | 693 | 5,000 |
2007/12/07 | 688 | 692 | 688 | 692 | 2,000 |
2007/12/06 | 689 | 689 | 688 | 688 | 2,000 |
2007/12/05 | 695 | 695 | 695 | 695 | 3,000 |
2007/12/04 | 688 | 689 | 688 | 689 | 2,000 |
2007/11/30 | 683 | 687 | 683 | 687 | 3,000 |
2007/11/29 | 680 | 680 | 679 | 680 | 6,000 |
2007/11/28 | 675 | 675 | 675 | 675 | 1,000 |
2007/11/27 | 671 | 676 | 671 | 672 | 4,000 |
2007/11/26 | 671 | 675 | 671 | 672 | 5,000 |
2007/11/22 | 671 | 671 | 671 | 671 | 2,000 |
2007/11/20 | 670 | 671 | 670 | 671 | 3,000 |
2007/11/19 | 673 | 673 | 673 | 673 | 1,000 |
2007/11/16 | 671 | 671 | 671 | 671 | 2,000 |
2007/11/15 | 675 | 675 | 671 | 671 | 2,000 |
2007/11/14 | 684 | 684 | 680 | 680 | 3,000 |
2007/11/13 | 675 | 680 | 675 | 680 | 4,000 |
2007/11/12 | 675 | 675 | 671 | 671 | 5,000 |
2007/11/09 | 678 | 678 | 678 | 678 | 1,000 |
2007/11/08 | 679 | 679 | 678 | 678 | 4,000 |
2007/11/07 | 681 | 681 | 680 | 680 | 3,000 |
2007/11/06 | 684 | 684 | 684 | 684 | 2,000 |
2007/11/05 | 685 | 685 | 684 | 684 | 3,000 |
2007/11/02 | 686 | 686 | 686 | 686 | 3,000 |
2007/11/01 | 685 | 685 | 682 | 682 | 3,000 |
2007/10/30 | 680 | 680 | 680 | 680 | 1,000 |
2007/10/29 | 680 | 681 | 680 | 681 | 3,000 |
2007/10/26 | 681 | 681 | 680 | 680 | 4,000 |
2007/10/25 | 680 | 680 | 680 | 680 | 4,000 |
2007/10/24 | 682 | 682 | 682 | 682 | 1,000 |
2007/10/23 | 681 | 689 | 680 | 685 | 4,000 |
2007/10/22 | 677 | 681 | 671 | 681 | 11,000 |
2007/10/19 | 679 | 679 | 679 | 679 | 3,000 |
2007/10/18 | 681 | 683 | 680 | 683 | 9,000 |
2007/10/17 | 680 | 680 | 680 | 680 | 2,000 |
2007/10/16 | 682 | 682 | 681 | 681 | 2,000 |
2007/10/15 | 683 | 683 | 683 | 683 | 1,000 |
2007/10/11 | 674 | 684 | 674 | 684 | 2,000 |
2007/10/10 | 685 | 686 | 684 | 684 | 3,000 |
2007/10/09 | 673 | 683 | 672 | 672 | 6,000 |
2007/10/05 | 682 | 682 | 675 | 680 | 5,000 |
2007/10/04 | 682 | 684 | 682 | 682 | 4,000 |
2007/10/03 | 671 | 684 | 671 | 684 | 3,000 |
2007/10/02 | 680 | 681 | 670 | 681 | 6,000 |
2007/10/01 | 675 | 677 | 671 | 674 | 8,000 |
2007/09/28 | 668 | 669 | 668 | 669 | 3,000 |
2007/09/27 | 668 | 669 | 666 | 669 | 6,000 |
2007/09/26 | 661 | 671 | 660 | 670 | 15,000 |
2007/09/25 | 678 | 678 | 666 | 666 | 3,000 |
2007/09/21 | 670 | 672 | 667 | 667 | 4,000 |
2007/09/20 | 663 | 673 | 663 | 673 | 8,000 |
2007/09/19 | 669 | 670 | 669 | 670 | 2,000 |
2007/09/18 | 672 | 672 | 669 | 671 | 5,000 |
2007/09/13 | 668 | 672 | 660 | 672 | 12,000 |
2007/09/12 | 669 | 670 | 669 | 670 | 2,000 |
2007/09/11 | 651 | 667 | 650 | 667 | 17,000 |
2007/09/10 | 650 | 651 | 649 | 651 | 11,000 |
2007/09/07 | 651 | 653 | 650 | 653 | 8,000 |
2007/09/06 | 660 | 660 | 655 | 655 | 6,000 |
2007/09/05 | 664 | 664 | 660 | 660 | 8,000 |
2007/09/04 | 665 | 665 | 665 | 665 | 1,000 |
2007/09/03 | 666 | 667 | 666 | 666 | 6,000 |
2007/08/31 | 667 | 668 | 664 | 665 | 9,000 |
2007/08/29 | 669 | 669 | 665 | 666 | 5,000 |
2007/08/28 | 670 | 671 | 670 | 671 | 7,000 |
2007/08/27 | 668 | 670 | 668 | 670 | 4,000 |
2007/08/23 | 665 | 667 | 665 | 667 | 5,000 |
2007/08/22 | 670 | 670 | 665 | 665 | 3,000 |
2007/08/21 | 667 | 669 | 667 | 669 | 2,000 |
2007/08/20 | 661 | 671 | 661 | 666 | 6,000 |
2007/08/17 | 669 | 672 | 660 | 660 | 14,000 |
2007/08/16 | 680 | 680 | 672 | 672 | 9,000 |
2007/08/15 | 680 | 680 | 680 | 680 | 2,000 |
2007/08/14 | 688 | 690 | 680 | 680 | 14,000 |
2007/08/13 | 687 | 688 | 687 | 688 | 5,000 |
2007/08/10 | 688 | 688 | 688 | 688 | 2,000 |
2007/08/09 | 690 | 694 | 688 | 688 | 3,000 |
2007/08/08 | 695 | 695 | 690 | 690 | 4,000 |
2007/08/07 | 688 | 690 | 688 | 689 | 7,000 |
2007/08/06 | 687 | 687 | 687 | 687 | 1,000 |
2007/08/03 | 689 | 689 | 689 | 689 | 3,000 |
2007/08/02 | 690 | 690 | 686 | 686 | 3,000 |
2007/08/01 | 700 | 700 | 686 | 686 | 11,000 |
2007/07/31 | 685 | 690 | 685 | 686 | 5,000 |
2007/07/30 | 690 | 690 | 685 | 685 | 7,000 |
2007/07/27 | 698 | 698 | 690 | 692 | 7,000 |
2007/07/26 | 706 | 706 | 680 | 698 | 30,000 |
2007/07/25 | 712 | 713 | 712 | 713 | 4,000 |
2007/07/24 | 715 | 715 | 714 | 714 | 4,000 |
2007/07/23 | 716 | 716 | 715 | 715 | 4,000 |
2007/07/20 | 715 | 715 | 715 | 715 | 1,000 |
2007/07/19 | 715 | 719 | 715 | 719 | 5,000 |
2007/07/18 | 719 | 719 | 715 | 715 | 9,000 |
2007/07/17 | 718 | 718 | 716 | 716 | 5,000 |
2007/07/13 | 718 | 719 | 718 | 718 | 4,000 |
2007/07/12 | 718 | 718 | 718 | 718 | 2,000 |
2007/07/11 | 722 | 722 | 718 | 718 | 2,000 |
2007/07/10 | 721 | 721 | 718 | 718 | 5,000 |
2007/07/09 | 720 | 723 | 720 | 720 | 7,000 |
2007/07/06 | 720 | 723 | 720 | 723 | 2,000 |
2007/07/05 | 718 | 719 | 718 | 718 | 9,000 |
2007/07/04 | 720 | 724 | 720 | 721 | 8,000 |
2007/07/03 | 724 | 724 | 724 | 724 | 1,000 |
2007/07/02 | 721 | 723 | 721 | 721 | 5,000 |
2007/06/29 | 723 | 723 | 719 | 719 | 6,000 |
2007/06/28 | 721 | 721 | 720 | 720 | 3,000 |
2007/06/27 | 718 | 720 | 718 | 720 | 6,000 |
2007/06/26 | 723 | 723 | 719 | 720 | 26,000 |
2007/06/25 | 735 | 735 | 730 | 735 | 47,000 |
2007/06/22 | 734 | 735 | 733 | 735 | 14,000 |
2007/06/21 | 734 | 734 | 733 | 734 | 11,000 |
2007/06/20 | 733 | 734 | 732 | 734 | 12,000 |
2007/06/19 | 732 | 733 | 732 | 733 | 4,000 |
2007/06/18 | 733 | 733 | 731 | 733 | 7,000 |
2007/06/15 | 731 | 734 | 728 | 730 | 20,000 |
2007/06/14 | 733 | 733 | 731 | 731 | 10,000 |
2007/06/13 | 734 | 734 | 731 | 734 | 9,000 |
2007/06/12 | 732 | 734 | 732 | 734 | 9,000 |
2007/06/11 | 730 | 732 | 730 | 732 | 3,000 |
2007/06/08 | 734 | 734 | 728 | 728 | 7,000 |
2007/06/07 | 732 | 733 | 728 | 728 | 5,000 |
2007/06/06 | 731 | 731 | 731 | 731 | 2,000 |
2007/06/05 | 731 | 731 | 730 | 730 | 3,000 |
2007/06/04 | 735 | 735 | 730 | 730 | 9,000 |
2007/06/01 | 731 | 733 | 731 | 733 | 5,000 |
2007/05/31 | 727 | 732 | 727 | 732 | 5,000 |
2007/05/30 | 727 | 732 | 726 | 730 | 5,000 |
2007/05/29 | 729 | 731 | 725 | 727 | 10,000 |
2007/05/28 | 728 | 728 | 726 | 726 | 3,000 |
2007/05/25 | 725 | 728 | 725 | 728 | 4,000 |
2007/05/23 | 722 | 727 | 722 | 727 | 2,000 |
2007/05/22 | 725 | 725 | 721 | 721 | 2,000 |
2007/05/21 | 721 | 721 | 721 | 721 | 10,000 |
2007/05/18 | 724 | 725 | 723 | 725 | 4,000 |
2007/05/17 | 724 | 724 | 724 | 724 | 2,000 |
2007/05/15 | 725 | 725 | 725 | 725 | 2,000 |
2007/05/14 | 724 | 724 | 724 | 724 | 1,000 |
2007/05/11 | 725 | 725 | 723 | 723 | 5,000 |
2007/05/10 | 725 | 725 | 724 | 724 | 5,000 |
2007/05/09 | 725 | 728 | 725 | 727 | 11,000 |
2007/05/08 | 727 | 727 | 727 | 727 | 6,000 |
2007/05/07 | 728 | 729 | 726 | 728 | 5,000 |
2007/05/02 | 730 | 730 | 724 | 724 | 6,000 |
2007/05/01 | 730 | 732 | 725 | 732 | 11,000 |
2007/04/27 | 730 | 731 | 730 | 731 | 3,000 |
2007/04/26 | 723 | 728 | 723 | 728 | 4,000 |
2007/04/25 | 726 | 726 | 726 | 726 | 2,000 |
2007/04/24 | 730 | 730 | 726 | 726 | 7,000 |
2007/04/23 | 732 | 732 | 732 | 732 | 1,000 |
2007/04/20 | 727 | 727 | 727 | 727 | 4,000 |
2007/04/19 | 729 | 729 | 727 | 727 | 4,000 |
2007/04/18 | 727 | 727 | 727 | 727 | 1,000 |
2007/04/17 | 733 | 733 | 727 | 727 | 21,000 |
2007/04/16 | 735 | 735 | 734 | 734 | 3,000 |
2007/04/13 | 736 | 736 | 735 | 735 | 2,000 |
2007/04/12 | 737 | 737 | 737 | 737 | 2,000 |
2007/04/11 | 736 | 736 | 736 | 736 | 1,000 |
2007/04/10 | 736 | 737 | 736 | 736 | 5,000 |
2007/04/09 | 735 | 735 | 735 | 735 | 3,000 |
2007/04/06 | 732 | 733 | 732 | 733 | 5,000 |
2007/04/05 | 733 | 734 | 733 | 734 | 3,000 |
2007/04/04 | 731 | 735 | 731 | 733 | 8,000 |
2007/04/03 | 734 | 734 | 733 | 733 | 4,000 |
2007/04/02 | 735 | 738 | 735 | 735 | 6,000 |
2007/03/30 | 735 | 738 | 735 | 735 | 8,000 |
2007/03/29 | 733 | 734 | 733 | 734 | 7,000 |
2007/03/28 | 730 | 732 | 730 | 732 | 8,000 |
2007/03/27 | 728 | 728 | 727 | 728 | 3,000 |
2007/03/26 | 724 | 726 | 724 | 726 | 9,000 |
2007/03/23 | 723 | 723 | 721 | 722 | 6,000 |
2007/03/22 | 721 | 722 | 721 | 722 | 4,000 |
2007/03/20 | 720 | 720 | 720 | 720 | 1,000 |
2007/03/19 | 718 | 718 | 718 | 718 | 1,000 |
2007/03/16 | 718 | 718 | 717 | 717 | 5,000 |
2007/03/15 | 720 | 720 | 718 | 718 | 2,000 |
2007/03/14 | 718 | 718 | 718 | 718 | 1,000 |
2007/03/13 | 720 | 720 | 719 | 719 | 4,000 |
2007/03/12 | 720 | 720 | 719 | 719 | 2,000 |
2007/03/09 | 720 | 720 | 720 | 720 | 1,000 |
2007/03/08 | 717 | 717 | 717 | 717 | 1,000 |
2007/03/07 | 718 | 719 | 718 | 718 | 4,000 |
2007/03/06 | 716 | 717 | 716 | 716 | 5,000 |
2007/03/05 | 720 | 720 | 718 | 718 | 3,000 |
2007/03/02 | 720 | 721 | 720 | 720 | 5,000 |
2007/03/01 | 723 | 723 | 716 | 716 | 9,000 |
2007/02/28 | 718 | 718 | 715 | 716 | 19,000 |
2007/02/27 | 720 | 720 | 720 | 720 | 3,000 |
2007/02/26 | 720 | 722 | 720 | 720 | 7,000 |
2007/02/23 | 720 | 721 | 720 | 721 | 8,000 |
2007/02/22 | 721 | 721 | 720 | 720 | 2,000 |
2007/02/21 | 721 | 721 | 720 | 720 | 5,000 |
2007/02/20 | 720 | 722 | 720 | 722 | 2,000 |
2007/02/19 | 721 | 721 | 721 | 721 | 2,000 |
2007/02/16 | 720 | 720 | 718 | 718 | 4,000 |
2007/02/15 | 718 | 720 | 718 | 720 | 4,000 |
2007/02/14 | 722 | 722 | 718 | 718 | 6,000 |
2007/02/13 | 719 | 720 | 718 | 720 | 6,000 |
2007/02/09 | 724 | 724 | 718 | 718 | 3,000 |
2007/02/08 | 720 | 720 | 720 | 720 | 1,000 |
2007/02/07 | 717 | 722 | 716 | 722 | 7,000 |
2007/02/06 | 718 | 718 | 716 | 716 | 3,000 |
2007/02/05 | 719 | 719 | 715 | 715 | 8,000 |
2007/02/01 | 716 | 716 | 716 | 716 | 1,000 |
2007/01/31 | 718 | 723 | 718 | 718 | 5,000 |
2007/01/30 | 715 | 722 | 715 | 722 | 7,000 |
2007/01/29 | 717 | 719 | 715 | 715 | 14,000 |
2007/01/26 | 719 | 719 | 716 | 716 | 13,000 |
2007/01/25 | 723 | 723 | 719 | 719 | 4,000 |
2007/01/24 | 718 | 720 | 718 | 719 | 12,000 |
2007/01/23 | 725 | 725 | 719 | 719 | 12,000 |
2007/01/22 | 726 | 727 | 722 | 726 | 8,000 |
2007/01/19 | 723 | 724 | 723 | 724 | 3,000 |
2007/01/18 | 722 | 722 | 721 | 721 | 4,000 |
2007/01/17 | 722 | 722 | 720 | 720 | 2,000 |
2007/01/16 | 719 | 719 | 719 | 719 | 1,000 |
2007/01/15 | 722 | 722 | 719 | 719 | 3,000 |
2007/01/12 | 722 | 722 | 722 | 722 | 2,000 |
2007/01/11 | 722 | 727 | 722 | 726 | 12,000 |
2007/01/10 | 719 | 719 | 718 | 718 | 2,000 |
2007/01/09 | 716 | 717 | 716 | 717 | 4,000 |
2007/01/05 | 720 | 720 | 715 | 715 | 13,000 |
2007/01/04 | 718 | 720 | 718 | 720 | 3,000 |