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 |
|---|---|---|---|---|---|
| 2009/12/30 | 459 | 459 | 457 | 457 | 4,000 |
| 2009/12/29 | 463 | 464 | 461 | 464 | 5,000 |
| 2009/12/28 | 469 | 469 | 459 | 463 | 7,000 |
| 2009/12/25 | 471 | 473 | 471 | 473 | 8,000 |
| 2009/12/24 | 471 | 474 | 470 | 470 | 6,000 |
| 2009/12/22 | 466 | 472 | 466 | 470 | 7,000 |
| 2009/12/21 | 467 | 468 | 466 | 467 | 7,000 |
| 2009/12/18 | 467 | 467 | 467 | 467 | 2,000 |
| 2009/12/17 | 474 | 474 | 468 | 469 | 6,000 |
| 2009/12/16 | 477 | 477 | 474 | 474 | 7,000 |
| 2009/12/15 | 474 | 474 | 474 | 474 | 2,000 |
| 2009/12/14 | 474 | 477 | 474 | 474 | 3,000 |
| 2009/12/11 | 475 | 475 | 473 | 474 | 7,000 |
| 2009/12/10 | 477 | 477 | 474 | 474 | 6,000 |
| 2009/12/09 | 476 | 476 | 475 | 475 | 3,000 |
| 2009/12/07 | 475 | 475 | 475 | 475 | 1,000 |
| 2009/12/04 | 473 | 477 | 473 | 477 | 3,000 |
| 2009/12/03 | 476 | 476 | 476 | 476 | 5,000 |
| 2009/12/02 | 497 | 497 | 477 | 477 | 5,000 |
| 2009/12/01 | 475 | 482 | 475 | 482 | 2,000 |
| 2009/11/30 | 475 | 475 | 473 | 473 | 3,000 |
| 2009/11/27 | 475 | 475 | 475 | 475 | 1,000 |
| 2009/11/26 | 479 | 479 | 479 | 479 | 1,000 |
| 2009/11/24 | 481 | 481 | 481 | 481 | 1,000 |
| 2009/11/16 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/11/13 | 475 | 475 | 461 | 461 | 6,000 |
| 2009/11/12 | 478 | 478 | 476 | 476 | 2,000 |
| 2009/11/11 | 482 | 482 | 479 | 479 | 3,000 |
| 2009/11/10 | 495 | 495 | 495 | 495 | 1,000 |
| 2009/11/06 | 491 | 491 | 491 | 491 | 1,000 |
| 2009/11/05 | 487 | 491 | 487 | 491 | 6,000 |
| 2009/11/04 | 496 | 496 | 491 | 491 | 3,000 |
| 2009/10/30 | 491 | 491 | 491 | 491 | 1,000 |
| 2009/10/28 | 480 | 481 | 480 | 481 | 3,000 |
| 2009/10/27 | 481 | 481 | 481 | 481 | 1,000 |
| 2009/10/26 | 487 | 487 | 481 | 481 | 3,000 |
| 2009/10/23 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/10/22 | 483 | 483 | 483 | 483 | 1,000 |
| 2009/10/21 | 485 | 485 | 485 | 485 | 1,000 |
| 2009/10/20 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/10/19 | 482 | 482 | 482 | 482 | 1,000 |
| 2009/10/15 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/10/14 | 480 | 480 | 480 | 480 | 1,000 |
| 2009/10/13 | 475 | 480 | 475 | 480 | 3,000 |
| 2009/10/09 | 487 | 487 | 474 | 475 | 8,000 |
| 2009/10/07 | 490 | 490 | 490 | 490 | 1,000 |
| 2009/10/06 | 491 | 491 | 490 | 490 | 2,000 |
| 2009/10/05 | 491 | 491 | 490 | 490 | 2,000 |
| 2009/10/02 | 500 | 500 | 495 | 495 | 5,000 |
| 2009/09/29 | 491 | 491 | 491 | 491 | 1,000 |
| 2009/09/28 | 490 | 495 | 490 | 495 | 2,000 |
| 2009/09/25 | 493 | 493 | 493 | 493 | 1,000 |
| 2009/09/18 | 497 | 498 | 491 | 498 | 4,000 |
| 2009/09/17 | 490 | 490 | 490 | 490 | 1,000 |
| 2009/09/16 | 495 | 495 | 493 | 493 | 4,000 |
| 2009/09/15 | 493 | 500 | 493 | 500 | 4,000 |
| 2009/09/14 | 508 | 508 | 507 | 507 | 3,000 |
| 2009/09/10 | 490 | 495 | 490 | 495 | 2,000 |
| 2009/09/09 | 490 | 491 | 490 | 491 | 2,000 |
| 2009/09/08 | 498 | 498 | 495 | 495 | 3,000 |
| 2009/09/07 | 498 | 500 | 498 | 500 | 4,000 |
| 2009/09/03 | 496 | 496 | 496 | 496 | 2,000 |
| 2009/09/02 | 503 | 503 | 498 | 498 | 5,000 |
| 2009/09/01 | 501 | 512 | 498 | 498 | 7,000 |
| 2009/08/27 | 495 | 495 | 494 | 494 | 2,000 |
| 2009/08/26 | 495 | 495 | 493 | 493 | 3,000 |
| 2009/08/25 | 501 | 501 | 494 | 494 | 3,000 |
| 2009/08/24 | 502 | 502 | 502 | 502 | 1,000 |
| 2009/08/20 | 503 | 503 | 503 | 503 | 1,000 |
| 2009/08/14 | 500 | 504 | 500 | 504 | 3,000 |
| 2009/08/13 | 496 | 502 | 496 | 502 | 4,000 |
| 2009/08/10 | 499 | 499 | 493 | 493 | 3,000 |
| 2009/08/07 | 503 | 503 | 503 | 503 | 2,000 |
| 2009/08/06 | 504 | 504 | 504 | 504 | 2,000 |
| 2009/08/04 | 504 | 505 | 501 | 501 | 4,000 |
| 2009/08/03 | 501 | 501 | 500 | 500 | 5,000 |
| 2009/07/31 | 500 | 501 | 500 | 501 | 3,000 |
| 2009/07/27 | 500 | 500 | 500 | 500 | 1,000 |
| 2009/07/24 | 505 | 505 | 505 | 505 | 1,000 |
| 2009/07/23 | 504 | 504 | 504 | 504 | 1,000 |
| 2009/07/22 | 501 | 501 | 501 | 501 | 1,000 |
| 2009/07/21 | 503 | 503 | 501 | 503 | 3,000 |
| 2009/07/14 | 500 | 500 | 500 | 500 | 1,000 |
| 2009/07/13 | 502 | 502 | 502 | 502 | 2,000 |
| 2009/07/10 | 505 | 505 | 505 | 505 | 1,000 |
| 2009/07/09 | 509 | 510 | 506 | 506 | 4,000 |
| 2009/07/07 | 510 | 512 | 510 | 510 | 3,000 |
| 2009/07/06 | 505 | 506 | 505 | 506 | 4,000 |
| 2009/07/03 | 505 | 505 | 505 | 505 | 2,000 |
| 2009/07/02 | 510 | 510 | 504 | 504 | 4,000 |
| 2009/07/01 | 502 | 505 | 502 | 505 | 5,000 |
| 2009/06/29 | 509 | 509 | 509 | 509 | 2,000 |
| 2009/06/26 | 507 | 508 | 507 | 507 | 4,000 |
| 2009/06/25 | 506 | 509 | 500 | 507 | 9,000 |
| 2009/06/24 | 521 | 522 | 521 | 522 | 12,000 |
| 2009/06/23 | 524 | 525 | 524 | 524 | 8,000 |
| 2009/06/22 | 526 | 526 | 523 | 523 | 5,000 |
| 2009/06/19 | 526 | 526 | 526 | 526 | 2,000 |
| 2009/06/18 | 516 | 520 | 515 | 515 | 5,000 |
| 2009/06/17 | 517 | 517 | 517 | 517 | 1,000 |
| 2009/06/16 | 524 | 525 | 517 | 517 | 3,000 |
| 2009/06/15 | 511 | 523 | 511 | 523 | 6,000 |
| 2009/06/12 | 518 | 520 | 518 | 520 | 3,000 |
| 2009/06/11 | 520 | 520 | 516 | 516 | 8,000 |
| 2009/06/10 | 517 | 520 | 516 | 520 | 6,000 |
| 2009/06/09 | 514 | 515 | 514 | 515 | 3,000 |
| 2009/06/08 | 515 | 515 | 515 | 515 | 1,000 |
| 2009/06/05 | 516 | 516 | 515 | 515 | 2,000 |
| 2009/06/04 | 510 | 515 | 510 | 515 | 2,000 |
| 2009/06/03 | 496 | 512 | 496 | 504 | 5,000 |
| 2009/06/02 | 498 | 519 | 498 | 519 | 8,000 |
| 2009/06/01 | 493 | 494 | 493 | 494 | 3,000 |
| 2009/05/29 | 492 | 492 | 487 | 492 | 5,000 |
| 2009/05/28 | 486 | 493 | 486 | 487 | 3,000 |
| 2009/05/27 | 493 | 493 | 485 | 486 | 7,000 |
| 2009/05/26 | 486 | 488 | 481 | 481 | 5,000 |
| 2009/05/25 | 483 | 483 | 478 | 483 | 5,000 |
| 2009/05/22 | 470 | 475 | 470 | 474 | 4,000 |
| 2009/05/21 | 480 | 480 | 475 | 475 | 5,000 |
| 2009/05/20 | 479 | 480 | 479 | 480 | 2,000 |
| 2009/05/18 | 477 | 479 | 475 | 475 | 3,000 |
| 2009/05/15 | 467 | 467 | 467 | 467 | 1,000 |
| 2009/05/14 | 471 | 471 | 470 | 470 | 3,000 |
| 2009/05/13 | 471 | 471 | 470 | 471 | 5,000 |
| 2009/05/12 | 472 | 472 | 471 | 471 | 6,000 |
| 2009/05/11 | 472 | 472 | 472 | 472 | 2,000 |
| 2009/05/07 | 486 | 486 | 478 | 478 | 5,000 |
| 2009/05/01 | 478 | 478 | 478 | 478 | 1,000 |
| 2009/04/30 | 461 | 475 | 461 | 475 | 2,000 |
| 2009/04/28 | 470 | 470 | 465 | 465 | 4,000 |
| 2009/04/27 | 474 | 474 | 468 | 470 | 6,000 |
| 2009/04/23 | 475 | 475 | 475 | 475 | 1,000 |
| 2009/04/22 | 485 | 485 | 485 | 485 | 2,000 |
| 2009/04/21 | 480 | 480 | 475 | 475 | 2,000 |
| 2009/04/20 | 478 | 484 | 478 | 480 | 6,000 |
| 2009/04/17 | 480 | 480 | 480 | 480 | 3,000 |
| 2009/04/16 | 479 | 480 | 479 | 480 | 2,000 |
| 2009/04/15 | 480 | 480 | 473 | 474 | 3,000 |
| 2009/04/14 | 489 | 495 | 489 | 490 | 3,000 |
| 2009/04/13 | 485 | 485 | 470 | 471 | 3,000 |
| 2009/04/10 | 477 | 477 | 470 | 470 | 3,000 |
| 2009/04/09 | 470 | 470 | 463 | 468 | 9,000 |
| 2009/04/08 | 471 | 471 | 471 | 471 | 1,000 |
| 2009/04/07 | 476 | 476 | 476 | 476 | 1,000 |
| 2009/04/06 | 480 | 480 | 475 | 475 | 2,000 |
| 2009/04/03 | 474 | 486 | 474 | 486 | 4,000 |
| 2009/04/02 | 483 | 489 | 480 | 489 | 11,000 |
| 2009/04/01 | 459 | 459 | 451 | 451 | 2,000 |
| 2009/03/31 | 455 | 455 | 455 | 455 | 2,000 |
| 2009/03/30 | 470 | 470 | 455 | 455 | 5,000 |
| 2009/03/27 | 455 | 465 | 455 | 465 | 3,000 |
| 2009/03/26 | 454 | 455 | 454 | 455 | 4,000 |
| 2009/03/25 | 453 | 463 | 453 | 463 | 3,000 |
| 2009/03/24 | 443 | 443 | 443 | 443 | 3,000 |
| 2009/03/23 | 455 | 455 | 442 | 442 | 33,000 |
| 2009/03/19 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/03/18 | 441 | 441 | 440 | 440 | 2,000 |
| 2009/03/17 | 441 | 441 | 441 | 441 | 1,000 |
| 2009/03/16 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/03/13 | 440 | 440 | 435 | 435 | 3,000 |
| 2009/03/12 | 435 | 435 | 435 | 435 | 1,000 |
| 2009/03/11 | 441 | 441 | 432 | 432 | 5,000 |
| 2009/03/06 | 441 | 441 | 441 | 441 | 1,000 |
| 2009/03/04 | 454 | 454 | 454 | 454 | 1,000 |
| 2009/03/03 | 460 | 460 | 449 | 449 | 3,000 |
| 2009/03/02 | 450 | 450 | 450 | 450 | 3,000 |
| 2009/02/27 | 444 | 444 | 444 | 444 | 1,000 |
| 2009/02/25 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/02/23 | 452 | 452 | 450 | 450 | 2,000 |
| 2009/02/19 | 435 | 435 | 435 | 435 | 2,000 |
| 2009/02/18 | 447 | 447 | 447 | 447 | 2,000 |
| 2009/02/13 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/02/12 | 455 | 455 | 455 | 455 | 1,000 |
| 2009/02/10 | 445 | 445 | 445 | 445 | 1,000 |
| 2009/02/09 | 454 | 460 | 441 | 441 | 4,000 |
| 2009/02/06 | 445 | 445 | 445 | 445 | 1,000 |
| 2009/02/05 | 441 | 446 | 441 | 445 | 7,000 |
| 2009/02/04 | 441 | 441 | 441 | 441 | 1,000 |
| 2009/02/03 | 454 | 454 | 454 | 454 | 3,000 |
| 2009/01/30 | 452 | 452 | 436 | 439 | 4,000 |
| 2009/01/29 | 450 | 452 | 447 | 452 | 8,000 |
| 2009/01/28 | 451 | 452 | 451 | 452 | 3,000 |
| 2009/01/27 | 450 | 456 | 450 | 456 | 3,000 |
| 2009/01/26 | 455 | 455 | 453 | 453 | 2,000 |
| 2009/01/23 | 463 | 463 | 463 | 463 | 1,000 |
| 2009/01/22 | 462 | 463 | 462 | 463 | 3,000 |
| 2009/01/21 | 461 | 461 | 460 | 460 | 2,000 |
| 2009/01/20 | 468 | 468 | 464 | 464 | 3,000 |
| 2009/01/19 | 470 | 470 | 470 | 470 | 1,000 |
| 2009/01/16 | 470 | 470 | 470 | 470 | 1,000 |
| 2009/01/14 | 480 | 480 | 470 | 470 | 2,000 |
| 2009/01/08 | 466 | 475 | 466 | 475 | 2,000 |
| 2009/01/07 | 480 | 480 | 471 | 471 | 4,000 |
| 2009/01/06 | 481 | 481 | 475 | 481 | 9,000 |
| 2009/01/05 | 481 | 481 | 481 | 481 | 3,000 |