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 |
|---|---|---|---|---|---|
| 2008/12/30 | 488 | 488 | 483 | 483 | 2,000 |
| 2008/12/26 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/12/25 | 492 | 492 | 475 | 475 | 9,000 |
| 2008/12/24 | 508 | 515 | 508 | 509 | 29,000 |
| 2008/12/22 | 514 | 514 | 507 | 509 | 13,000 |
| 2008/12/19 | 515 | 515 | 515 | 515 | 3,000 |
| 2008/12/18 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/12/17 | 514 | 514 | 510 | 510 | 3,000 |
| 2008/12/16 | 515 | 515 | 505 | 505 | 8,000 |
| 2008/12/15 | 506 | 507 | 506 | 507 | 2,000 |
| 2008/12/12 | 510 | 515 | 510 | 515 | 4,000 |
| 2008/12/11 | 513 | 515 | 512 | 515 | 5,000 |
| 2008/12/10 | 512 | 512 | 512 | 512 | 1,000 |
| 2008/12/08 | 502 | 511 | 502 | 511 | 2,000 |
| 2008/12/05 | 502 | 502 | 502 | 502 | 1,000 |
| 2008/12/04 | 502 | 512 | 502 | 512 | 3,000 |
| 2008/12/03 | 501 | 511 | 501 | 511 | 3,000 |
| 2008/12/02 | 517 | 517 | 500 | 502 | 10,000 |
| 2008/12/01 | 507 | 507 | 507 | 507 | 1,000 |
| 2008/11/26 | 516 | 516 | 515 | 515 | 2,000 |
| 2008/11/25 | 515 | 515 | 515 | 515 | 1,000 |
| 2008/11/21 | 501 | 501 | 500 | 500 | 2,000 |
| 2008/11/20 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/11/19 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/11/17 | 520 | 520 | 520 | 520 | 1,000 |
| 2008/11/11 | 525 | 525 | 510 | 510 | 5,000 |
| 2008/11/10 | 520 | 520 | 520 | 520 | 1,000 |
| 2008/11/07 | 515 | 515 | 515 | 515 | 1,000 |
| 2008/11/06 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/11/05 | 520 | 525 | 520 | 520 | 6,000 |
| 2008/11/04 | 510 | 510 | 500 | 505 | 3,000 |
| 2008/10/31 | 506 | 506 | 500 | 500 | 2,000 |
| 2008/10/30 | 508 | 508 | 508 | 508 | 1,000 |
| 2008/10/29 | 490 | 490 | 471 | 471 | 6,000 |
| 2008/10/28 | 471 | 485 | 471 | 485 | 9,000 |
| 2008/10/27 | 490 | 490 | 480 | 480 | 2,000 |
| 2008/10/24 | 500 | 500 | 492 | 492 | 2,000 |
| 2008/10/23 | 511 | 511 | 511 | 511 | 1,000 |
| 2008/10/22 | 518 | 518 | 518 | 518 | 1,000 |
| 2008/10/21 | 518 | 518 | 518 | 518 | 1,000 |
| 2008/10/20 | 542 | 542 | 542 | 542 | 1,000 |
| 2008/10/17 | 483 | 483 | 483 | 483 | 2,000 |
| 2008/10/16 | 515 | 515 | 515 | 515 | 2,000 |
| 2008/10/15 | 533 | 533 | 533 | 533 | 1,000 |
| 2008/10/14 | 534 | 536 | 534 | 534 | 6,000 |
| 2008/10/10 | 475 | 475 | 451 | 471 | 11,000 |
| 2008/10/09 | 488 | 488 | 482 | 482 | 4,000 |
| 2008/10/08 | 535 | 535 | 490 | 490 | 4,000 |
| 2008/10/07 | 535 | 540 | 505 | 539 | 10,000 |
| 2008/10/06 | 545 | 545 | 540 | 540 | 3,000 |
| 2008/10/03 | 551 | 551 | 545 | 545 | 3,000 |
| 2008/10/02 | 583 | 583 | 551 | 551 | 11,000 |
| 2008/10/01 | 568 | 568 | 563 | 563 | 6,000 |
| 2008/09/30 | 567 | 569 | 567 | 569 | 3,000 |
| 2008/09/29 | 564 | 573 | 564 | 573 | 2,000 |
| 2008/09/26 | 568 | 568 | 563 | 563 | 3,000 |
| 2008/09/25 | 570 | 570 | 570 | 570 | 6,000 |
| 2008/09/24 | 571 | 571 | 571 | 571 | 3,000 |
| 2008/09/22 | 580 | 580 | 571 | 571 | 3,000 |
| 2008/09/19 | 575 | 580 | 575 | 580 | 2,000 |
| 2008/09/18 | 575 | 575 | 575 | 575 | 2,000 |
| 2008/09/16 | 576 | 576 | 571 | 571 | 8,000 |
| 2008/09/12 | 596 | 596 | 596 | 596 | 1,000 |
| 2008/09/11 | 592 | 592 | 591 | 592 | 3,000 |
| 2008/09/10 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/09/09 | 596 | 596 | 596 | 596 | 1,000 |
| 2008/09/08 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/09/04 | 598 | 598 | 586 | 586 | 2,000 |
| 2008/09/03 | 585 | 598 | 585 | 598 | 2,000 |
| 2008/09/02 | 600 | 600 | 600 | 600 | 2,000 |
| 2008/09/01 | 600 | 600 | 590 | 590 | 2,000 |
| 2008/08/29 | 591 | 599 | 591 | 599 | 2,000 |
| 2008/08/28 | 591 | 591 | 591 | 591 | 3,000 |
| 2008/08/25 | 591 | 591 | 591 | 591 | 1,000 |
| 2008/08/22 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/08/21 | 598 | 598 | 598 | 598 | 1,000 |
| 2008/08/20 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/08/19 | 595 | 595 | 595 | 595 | 3,000 |
| 2008/08/18 | 582 | 595 | 582 | 595 | 2,000 |
| 2008/08/15 | 600 | 600 | 600 | 600 | 4,000 |
| 2008/08/14 | 583 | 583 | 580 | 583 | 6,000 |
| 2008/08/13 | 587 | 587 | 587 | 587 | 1,000 |
| 2008/08/11 | 585 | 588 | 585 | 588 | 3,000 |
| 2008/08/08 | 587 | 587 | 587 | 587 | 1,000 |
| 2008/08/05 | 597 | 597 | 597 | 597 | 2,000 |
| 2008/08/04 | 610 | 610 | 610 | 610 | 2,000 |
| 2008/08/01 | 606 | 606 | 606 | 606 | 1,000 |
| 2008/07/31 | 600 | 600 | 597 | 597 | 3,000 |
| 2008/07/28 | 587 | 587 | 587 | 587 | 2,000 |
| 2008/07/24 | 600 | 600 | 590 | 590 | 3,000 |
| 2008/07/23 | 603 | 603 | 603 | 603 | 1,000 |
| 2008/07/18 | 583 | 593 | 583 | 593 | 2,000 |
| 2008/07/17 | 584 | 593 | 582 | 593 | 4,000 |
| 2008/07/15 | 585 | 585 | 582 | 582 | 2,000 |
| 2008/07/14 | 582 | 582 | 582 | 582 | 1,000 |
| 2008/07/11 | 587 | 587 | 586 | 586 | 4,000 |
| 2008/07/10 | 589 | 589 | 587 | 587 | 3,000 |
| 2008/07/07 | 581 | 592 | 581 | 592 | 3,000 |
| 2008/07/04 | 596 | 596 | 596 | 596 | 1,000 |
| 2008/07/02 | 625 | 625 | 625 | 625 | 3,000 |
| 2008/07/01 | 605 | 605 | 605 | 605 | 1,000 |
| 2008/06/30 | 600 | 610 | 600 | 610 | 3,000 |
| 2008/06/27 | 603 | 603 | 600 | 600 | 2,000 |
| 2008/06/26 | 608 | 609 | 601 | 609 | 3,000 |
| 2008/06/25 | 592 | 608 | 592 | 608 | 8,000 |
| 2008/06/24 | 646 | 652 | 640 | 640 | 5,000 |
| 2008/06/23 | 641 | 641 | 640 | 640 | 3,000 |
| 2008/06/20 | 641 | 645 | 641 | 645 | 2,000 |
| 2008/06/19 | 642 | 642 | 642 | 642 | 1,000 |
| 2008/06/18 | 646 | 646 | 641 | 641 | 4,000 |
| 2008/06/17 | 655 | 655 | 655 | 655 | 1,000 |
| 2008/06/16 | 655 | 655 | 650 | 655 | 3,000 |
| 2008/06/12 | 674 | 674 | 655 | 655 | 4,000 |
| 2008/06/11 | 655 | 655 | 655 | 655 | 3,000 |
| 2008/06/10 | 669 | 669 | 655 | 655 | 2,000 |
| 2008/06/09 | 675 | 675 | 669 | 669 | 3,000 |
| 2008/06/06 | 675 | 675 | 671 | 671 | 2,000 |
| 2008/06/05 | 677 | 677 | 677 | 677 | 4,000 |
| 2008/06/04 | 673 | 673 | 661 | 670 | 6,000 |
| 2008/06/03 | 673 | 673 | 673 | 673 | 3,000 |
| 2008/06/02 | 657 | 667 | 657 | 667 | 2,000 |
| 2008/05/30 | 650 | 650 | 650 | 650 | 2,000 |
| 2008/05/29 | 648 | 649 | 648 | 649 | 3,000 |
| 2008/05/27 | 649 | 649 | 649 | 649 | 1,000 |
| 2008/05/26 | 648 | 649 | 648 | 649 | 2,000 |
| 2008/05/23 | 640 | 640 | 640 | 640 | 1,000 |
| 2008/05/22 | 642 | 642 | 640 | 640 | 2,000 |
| 2008/05/21 | 633 | 633 | 632 | 632 | 2,000 |
| 2008/05/20 | 632 | 632 | 632 | 632 | 1,000 |
| 2008/05/16 | 630 | 630 | 630 | 630 | 1,000 |
| 2008/05/15 | 630 | 630 | 630 | 630 | 1,000 |
| 2008/05/13 | 629 | 629 | 629 | 629 | 1,000 |
| 2008/05/12 | 620 | 620 | 620 | 620 | 4,000 |
| 2008/05/09 | 620 | 620 | 620 | 620 | 1,000 |
| 2008/05/08 | 620 | 620 | 620 | 620 | 2,000 |
| 2008/05/07 | 626 | 633 | 622 | 633 | 3,000 |
| 2008/05/02 | 630 | 630 | 620 | 620 | 3,000 |
| 2008/04/30 | 620 | 620 | 620 | 620 | 2,000 |
| 2008/04/28 | 621 | 621 | 621 | 621 | 3,000 |
| 2008/04/25 | 615 | 620 | 615 | 620 | 3,000 |
| 2008/04/24 | 618 | 618 | 610 | 610 | 3,000 |
| 2008/04/23 | 602 | 610 | 602 | 610 | 2,000 |
| 2008/04/22 | 619 | 619 | 618 | 618 | 4,000 |
| 2008/04/18 | 619 | 619 | 618 | 618 | 2,000 |
| 2008/04/17 | 610 | 612 | 606 | 606 | 4,000 |
| 2008/04/15 | 601 | 605 | 601 | 605 | 2,000 |
| 2008/04/14 | 610 | 610 | 610 | 610 | 2,000 |
| 2008/04/11 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/04/10 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/04/09 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/04/07 | 600 | 600 | 600 | 600 | 2,000 |
| 2008/04/04 | 598 | 598 | 598 | 598 | 2,000 |
| 2008/04/03 | 598 | 598 | 598 | 598 | 1,000 |
| 2008/04/02 | 598 | 598 | 598 | 598 | 1,000 |
| 2008/04/01 | 598 | 598 | 598 | 598 | 1,000 |
| 2008/03/31 | 585 | 585 | 582 | 582 | 2,000 |
| 2008/03/28 | 585 | 585 | 585 | 585 | 1,000 |
| 2008/03/26 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/03/25 | 582 | 590 | 582 | 590 | 3,000 |
| 2008/03/24 | 582 | 582 | 582 | 582 | 2,000 |
| 2008/03/21 | 590 | 590 | 580 | 581 | 4,000 |
| 2008/03/17 | 592 | 592 | 580 | 585 | 4,000 |
| 2008/03/14 | 590 | 595 | 590 | 595 | 3,000 |
| 2008/03/13 | 578 | 595 | 578 | 595 | 2,000 |
| 2008/03/12 | 578 | 578 | 578 | 578 | 1,000 |
| 2008/03/10 | 585 | 585 | 580 | 580 | 4,000 |
| 2008/03/07 | 590 | 595 | 590 | 595 | 2,000 |
| 2008/03/06 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/03/05 | 578 | 578 | 578 | 578 | 1,000 |
| 2008/03/03 | 603 | 603 | 602 | 602 | 2,000 |
| 2008/02/29 | 580 | 600 | 580 | 600 | 2,000 |
| 2008/02/28 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/02/25 | 590 | 600 | 590 | 600 | 2,000 |
| 2008/02/22 | 606 | 606 | 606 | 606 | 1,000 |
| 2008/02/20 | 607 | 608 | 596 | 596 | 4,000 |
| 2008/02/15 | 575 | 575 | 575 | 575 | 1,000 |
| 2008/02/14 | 575 | 575 | 575 | 575 | 1,000 |
| 2008/02/12 | 575 | 575 | 575 | 575 | 1,000 |
| 2008/02/08 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/02/07 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/02/05 | 581 | 590 | 581 | 585 | 4,000 |
| 2008/02/04 | 599 | 599 | 599 | 599 | 2,000 |
| 2008/02/01 | 597 | 597 | 597 | 597 | 1,000 |
| 2008/01/31 | 570 | 570 | 570 | 570 | 1,000 |
| 2008/01/28 | 586 | 590 | 580 | 590 | 5,000 |
| 2008/01/25 | 561 | 586 | 561 | 586 | 6,000 |
| 2008/01/24 | 555 | 561 | 555 | 561 | 3,000 |
| 2008/01/23 | 550 | 555 | 550 | 555 | 8,000 |
| 2008/01/22 | 570 | 570 | 550 | 550 | 7,000 |
| 2008/01/21 | 570 | 570 | 561 | 561 | 5,000 |
| 2008/01/18 | 570 | 570 | 565 | 565 | 6,000 |
| 2008/01/17 | 571 | 585 | 571 | 575 | 4,000 |
| 2008/01/16 | 604 | 604 | 596 | 596 | 5,000 |
| 2008/01/15 | 620 | 635 | 611 | 611 | 9,000 |
| 2008/01/11 | 637 | 637 | 637 | 637 | 1,000 |
| 2008/01/09 | 640 | 646 | 636 | 646 | 7,000 |
| 2008/01/07 | 640 | 647 | 633 | 647 | 7,000 |
| 2008/01/04 | 645 | 650 | 643 | 643 | 7,000 |