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 |
|---|---|---|---|---|---|
| 2010/12/30 | 410 | 410 | 405 | 408 | 4,000 |
| 2010/12/29 | 404 | 407 | 404 | 405 | 7,000 |
| 2010/12/28 | 401 | 404 | 399 | 403 | 21,000 |
| 2010/12/27 | 416 | 417 | 416 | 417 | 28,000 |
| 2010/12/24 | 417 | 417 | 415 | 416 | 26,000 |
| 2010/12/22 | 417 | 418 | 416 | 416 | 23,000 |
| 2010/12/21 | 420 | 420 | 417 | 418 | 23,000 |
| 2010/12/20 | 420 | 420 | 418 | 420 | 14,000 |
| 2010/12/17 | 420 | 421 | 418 | 420 | 10,000 |
| 2010/12/16 | 421 | 421 | 419 | 420 | 4,000 |
| 2010/12/15 | 422 | 422 | 420 | 422 | 8,000 |
| 2010/12/14 | 417 | 419 | 416 | 419 | 10,000 |
| 2010/12/13 | 416 | 416 | 413 | 415 | 13,000 |
| 2010/12/10 | 418 | 418 | 411 | 415 | 11,000 |
| 2010/12/09 | 415 | 415 | 411 | 412 | 12,000 |
| 2010/12/08 | 411 | 415 | 411 | 415 | 8,000 |
| 2010/12/07 | 405 | 411 | 405 | 411 | 13,000 |
| 2010/12/06 | 402 | 404 | 402 | 403 | 17,000 |
| 2010/12/03 | 400 | 402 | 400 | 402 | 11,000 |
| 2010/12/02 | 402 | 402 | 400 | 400 | 23,000 |
| 2010/12/01 | 400 | 400 | 400 | 400 | 6,000 |
| 2010/11/30 | 400 | 400 | 400 | 400 | 16,000 |
| 2010/11/29 | 400 | 400 | 400 | 400 | 12,000 |
| 2010/11/26 | 400 | 400 | 399 | 399 | 17,000 |
| 2010/11/25 | 400 | 400 | 399 | 400 | 15,000 |
| 2010/11/24 | 400 | 400 | 399 | 399 | 8,000 |
| 2010/11/22 | 400 | 401 | 400 | 400 | 26,000 |
| 2010/11/19 | 401 | 401 | 400 | 400 | 22,000 |
| 2010/11/18 | 400 | 401 | 400 | 401 | 6,000 |
| 2010/11/17 | 399 | 399 | 399 | 399 | 1,000 |
| 2010/11/16 | 400 | 400 | 399 | 400 | 12,000 |
| 2010/11/15 | 401 | 401 | 400 | 401 | 11,000 |
| 2010/11/12 | 400 | 405 | 400 | 402 | 6,000 |
| 2010/11/11 | 401 | 401 | 400 | 400 | 9,000 |
| 2010/11/10 | 401 | 403 | 400 | 403 | 11,000 |
| 2010/11/09 | 400 | 400 | 400 | 400 | 4,000 |
| 2010/11/08 | 400 | 400 | 400 | 400 | 3,000 |
| 2010/11/05 | 396 | 396 | 396 | 396 | 1,000 |
| 2010/11/04 | 396 | 396 | 396 | 396 | 2,000 |
| 2010/11/02 | 399 | 399 | 397 | 397 | 7,000 |
| 2010/11/01 | 400 | 400 | 397 | 397 | 3,000 |
| 2010/10/29 | 397 | 400 | 397 | 400 | 4,000 |
| 2010/10/28 | 399 | 399 | 399 | 399 | 2,000 |
| 2010/10/27 | 395 | 399 | 395 | 399 | 3,000 |
| 2010/10/26 | 400 | 400 | 396 | 396 | 4,000 |
| 2010/10/25 | 401 | 403 | 400 | 400 | 7,000 |
| 2010/10/22 | 403 | 403 | 403 | 403 | 2,000 |
| 2010/10/21 | 410 | 410 | 410 | 410 | 3,000 |
| 2010/10/20 | 411 | 411 | 411 | 411 | 2,000 |
| 2010/10/19 | 413 | 413 | 411 | 411 | 6,000 |
| 2010/10/18 | 414 | 415 | 414 | 414 | 6,000 |
| 2010/10/15 | 417 | 417 | 414 | 415 | 13,000 |
| 2010/10/14 | 417 | 417 | 417 | 417 | 2,000 |
| 2010/10/13 | 417 | 419 | 417 | 419 | 5,000 |
| 2010/10/12 | 419 | 419 | 417 | 417 | 3,000 |
| 2010/10/08 | 0 | 0 | 0 | 416 | 0 |
| 2010/10/07 | 418 | 418 | 416 | 416 | 2,000 |
| 2010/10/06 | 418 | 418 | 416 | 416 | 3,000 |
| 2010/10/05 | 416 | 416 | 416 | 416 | 3,000 |
| 2010/10/04 | 418 | 418 | 418 | 418 | 3,000 |
| 2010/10/01 | 419 | 419 | 415 | 417 | 12,000 |
| 2010/09/30 | 0 | 0 | 0 | 420 | 0 |
| 2010/09/29 | 420 | 420 | 420 | 420 | 1,000 |
| 2010/09/28 | 420 | 420 | 416 | 416 | 4,000 |
| 2010/09/27 | 416 | 420 | 416 | 420 | 3,000 |
| 2010/09/24 | 416 | 419 | 416 | 416 | 4,000 |
| 2010/09/22 | 418 | 420 | 416 | 416 | 5,000 |
| 2010/09/21 | 417 | 420 | 417 | 420 | 3,000 |
| 2010/09/17 | 422 | 422 | 422 | 422 | 3,000 |
| 2010/09/16 | 416 | 416 | 415 | 415 | 7,000 |
| 2010/09/15 | 416 | 420 | 415 | 415 | 6,000 |
| 2010/09/14 | 416 | 416 | 416 | 416 | 4,000 |
| 2010/09/13 | 416 | 417 | 416 | 417 | 3,000 |
| 2010/09/10 | 0 | 0 | 0 | 418 | 0 |
| 2010/09/09 | 423 | 423 | 418 | 418 | 2,000 |
| 2010/09/08 | 423 | 423 | 423 | 423 | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 415 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 415 | 0 |
| 2010/09/03 | 419 | 419 | 415 | 415 | 10,000 |
| 2010/09/02 | 425 | 425 | 425 | 425 | 3,000 |
| 2010/09/01 | 423 | 425 | 423 | 425 | 2,000 |
| 2010/08/31 | 420 | 420 | 420 | 420 | 3,000 |
| 2010/08/30 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/27 | 420 | 420 | 420 | 420 | 1,000 |
| 2010/08/26 | 422 | 422 | 422 | 422 | 1,000 |
| 2010/08/25 | 422 | 422 | 422 | 422 | 1,000 |
| 2010/08/24 | 420 | 423 | 415 | 415 | 5,000 |
| 2010/08/23 | 418 | 420 | 418 | 420 | 4,000 |
| 2010/08/20 | 418 | 418 | 417 | 417 | 5,000 |
| 2010/08/19 | 420 | 420 | 420 | 420 | 7,000 |
| 2010/08/18 | 419 | 419 | 418 | 418 | 3,000 |
| 2010/08/17 | 420 | 420 | 420 | 420 | 1,000 |
| 2010/08/16 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/13 | 420 | 420 | 420 | 420 | 1,000 |
| 2010/08/12 | 420 | 420 | 420 | 420 | 2,000 |
| 2010/08/11 | 422 | 422 | 421 | 421 | 4,000 |
| 2010/08/10 | 422 | 422 | 422 | 422 | 1,000 |
| 2010/08/09 | 422 | 422 | 422 | 422 | 3,000 |
| 2010/08/06 | 424 | 424 | 424 | 424 | 1,000 |
| 2010/08/05 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/04 | 424 | 424 | 420 | 420 | 3,000 |
| 2010/08/03 | 423 | 423 | 421 | 421 | 7,000 |
| 2010/08/02 | 420 | 421 | 420 | 421 | 4,000 |
| 2010/07/30 | 424 | 424 | 420 | 420 | 2,000 |
| 2010/07/29 | 420 | 420 | 420 | 420 | 7,000 |
| 2010/07/28 | 420 | 420 | 420 | 420 | 6,000 |
| 2010/07/27 | 420 | 420 | 420 | 420 | 3,000 |
| 2010/07/26 | 421 | 421 | 421 | 421 | 5,000 |
| 2010/07/23 | 423 | 423 | 421 | 421 | 6,000 |
| 2010/07/22 | 423 | 429 | 422 | 429 | 4,000 |
| 2010/07/21 | 423 | 427 | 423 | 424 | 4,000 |
| 2010/07/20 | 426 | 426 | 424 | 425 | 3,000 |
| 2010/07/16 | 0 | 0 | 0 | 430 | 0 |
| 2010/07/15 | 430 | 430 | 430 | 430 | 1,000 |
| 2010/07/14 | 430 | 430 | 430 | 430 | 1,000 |
| 2010/07/13 | 430 | 430 | 430 | 430 | 1,000 |
| 2010/07/12 | 430 | 435 | 430 | 435 | 2,000 |
| 2010/07/09 | 0 | 0 | 0 | 435 | 0 |
| 2010/07/08 | 435 | 435 | 435 | 435 | 1,000 |
| 2010/07/07 | 430 | 430 | 430 | 430 | 1,000 |
| 2010/07/06 | 425 | 425 | 425 | 425 | 3,000 |
| 2010/07/05 | 424 | 425 | 423 | 425 | 4,000 |
| 2010/07/02 | 427 | 427 | 423 | 423 | 4,000 |
| 2010/07/01 | 426 | 427 | 426 | 426 | 5,000 |
| 2010/06/30 | 427 | 427 | 425 | 426 | 6,000 |
| 2010/06/29 | 435 | 435 | 432 | 432 | 11,000 |
| 2010/06/28 | 433 | 436 | 432 | 436 | 15,000 |
| 2010/06/25 | 456 | 460 | 455 | 455 | 10,000 |
| 2010/06/24 | 457 | 460 | 456 | 456 | 16,000 |
| 2010/06/23 | 459 | 460 | 459 | 460 | 6,000 |
| 2010/06/22 | 459 | 459 | 459 | 459 | 4,000 |
| 2010/06/21 | 456 | 458 | 456 | 456 | 6,000 |
| 2010/06/18 | 457 | 458 | 456 | 456 | 3,000 |
| 2010/06/17 | 457 | 458 | 457 | 458 | 7,000 |
| 2010/06/16 | 455 | 456 | 455 | 456 | 4,000 |
| 2010/06/15 | 459 | 459 | 453 | 453 | 6,000 |
| 2010/06/14 | 459 | 459 | 459 | 459 | 1,000 |
| 2010/06/11 | 455 | 455 | 455 | 455 | 3,000 |
| 2010/06/10 | 455 | 455 | 451 | 451 | 4,000 |
| 2010/06/09 | 455 | 455 | 455 | 455 | 2,000 |
| 2010/06/08 | 460 | 460 | 455 | 455 | 2,000 |
| 2010/06/07 | 459 | 459 | 454 | 454 | 3,000 |
| 2010/06/04 | 453 | 459 | 453 | 459 | 2,000 |
| 2010/06/03 | 451 | 456 | 451 | 456 | 5,000 |
| 2010/06/02 | 459 | 459 | 452 | 453 | 4,000 |
| 2010/06/01 | 453 | 456 | 447 | 456 | 6,000 |
| 2010/05/31 | 0 | 0 | 0 | 447 | 0 |
| 2010/05/28 | 447 | 452 | 447 | 447 | 3,000 |
| 2010/05/27 | 453 | 453 | 446 | 447 | 4,000 |
| 2010/05/26 | 452 | 452 | 449 | 449 | 5,000 |
| 2010/05/25 | 454 | 454 | 452 | 452 | 4,000 |
| 2010/05/24 | 453 | 453 | 453 | 453 | 1,000 |
| 2010/05/21 | 450 | 456 | 450 | 450 | 7,000 |
| 2010/05/20 | 451 | 464 | 451 | 457 | 5,000 |
| 2010/05/19 | 453 | 453 | 451 | 451 | 5,000 |
| 2010/05/18 | 462 | 462 | 453 | 453 | 4,000 |
| 2010/05/17 | 458 | 458 | 457 | 457 | 2,000 |
| 2010/05/14 | 461 | 461 | 458 | 458 | 2,000 |
| 2010/05/13 | 0 | 0 | 0 | 458 | 0 |
| 2010/05/12 | 453 | 458 | 453 | 458 | 4,000 |
| 2010/05/11 | 452 | 452 | 452 | 452 | 3,000 |
| 2010/05/10 | 452 | 452 | 452 | 452 | 3,000 |
| 2010/05/07 | 465 | 465 | 452 | 452 | 8,000 |
| 2010/05/06 | 474 | 474 | 465 | 465 | 4,000 |
| 2010/04/30 | 468 | 470 | 468 | 469 | 4,000 |
| 2010/04/28 | 464 | 465 | 464 | 465 | 4,000 |
| 2010/04/27 | 466 | 466 | 466 | 466 | 1,000 |
| 2010/04/26 | 458 | 460 | 458 | 460 | 4,000 |
| 2010/04/23 | 461 | 461 | 461 | 461 | 2,000 |
| 2010/04/22 | 461 | 461 | 461 | 461 | 1,000 |
| 2010/04/21 | 461 | 461 | 461 | 461 | 1,000 |
| 2010/04/20 | 458 | 468 | 458 | 461 | 3,000 |
| 2010/04/19 | 458 | 458 | 458 | 458 | 2,000 |
| 2010/04/16 | 464 | 464 | 464 | 464 | 4,000 |
| 2010/04/15 | 468 | 468 | 465 | 468 | 3,000 |
| 2010/04/14 | 464 | 464 | 464 | 464 | 2,000 |
| 2010/04/13 | 467 | 467 | 467 | 467 | 1,000 |
| 2010/04/12 | 465 | 465 | 463 | 465 | 3,000 |
| 2010/04/09 | 464 | 465 | 464 | 465 | 6,000 |
| 2010/04/08 | 458 | 459 | 458 | 459 | 3,000 |
| 2010/04/07 | 460 | 463 | 459 | 459 | 11,000 |
| 2010/04/06 | 0 | 0 | 0 | 460 | 0 |
| 2010/04/05 | 462 | 463 | 460 | 460 | 8,000 |
| 2010/04/02 | 463 | 463 | 463 | 463 | 2,000 |
| 2010/04/01 | 462 | 462 | 459 | 459 | 8,000 |
| 2010/03/31 | 450 | 450 | 450 | 450 | 8,000 |
| 2010/03/30 | 448 | 448 | 444 | 448 | 14,000 |
| 2010/03/29 | 448 | 448 | 442 | 443 | 10,000 |
| 2010/03/26 | 441 | 441 | 438 | 440 | 4,000 |
| 2010/03/25 | 437 | 440 | 437 | 437 | 6,000 |
| 2010/03/24 | 435 | 443 | 435 | 436 | 5,000 |
| 2010/03/19 | 432 | 433 | 432 | 433 | 5,000 |
| 2010/03/18 | 431 | 432 | 430 | 432 | 8,000 |
| 2010/03/17 | 431 | 432 | 430 | 432 | 15,000 |
| 2010/03/16 | 431 | 431 | 431 | 431 | 7,000 |
| 2010/03/15 | 431 | 431 | 431 | 431 | 1,000 |
| 2010/03/12 | 430 | 430 | 430 | 430 | 1,000 |
| 2010/03/11 | 431 | 431 | 431 | 431 | 1,000 |
| 2010/03/09 | 429 | 435 | 429 | 435 | 2,000 |
| 2010/03/08 | 429 | 436 | 429 | 429 | 4,000 |
| 2010/03/05 | 430 | 431 | 430 | 431 | 2,000 |
| 2010/03/04 | 431 | 431 | 431 | 431 | 2,000 |
| 2010/03/03 | 431 | 431 | 431 | 431 | 3,000 |
| 2010/03/02 | 440 | 440 | 432 | 432 | 3,000 |
| 2010/03/01 | 439 | 439 | 439 | 439 | 1,000 |
| 2010/02/26 | 433 | 433 | 431 | 431 | 5,000 |
| 2010/02/25 | 437 | 437 | 437 | 437 | 1,000 |
| 2010/02/22 | 439 | 439 | 432 | 432 | 2,000 |
| 2010/02/18 | 431 | 431 | 431 | 431 | 1,000 |
| 2010/02/17 | 432 | 432 | 431 | 431 | 3,000 |
| 2010/02/16 | 432 | 432 | 432 | 432 | 1,000 |
| 2010/02/12 | 435 | 435 | 435 | 435 | 2,000 |
| 2010/02/10 | 435 | 435 | 434 | 435 | 5,000 |
| 2010/02/09 | 435 | 435 | 435 | 435 | 1,000 |
| 2010/02/08 | 444 | 444 | 437 | 438 | 5,000 |
| 2010/02/05 | 445 | 445 | 445 | 445 | 1,000 |
| 2010/02/04 | 449 | 449 | 449 | 449 | 1,000 |
| 2010/02/03 | 446 | 446 | 442 | 442 | 4,000 |
| 2010/02/02 | 454 | 454 | 454 | 454 | 2,000 |
| 2010/02/01 | 453 | 453 | 447 | 449 | 7,000 |
| 2010/01/29 | 450 | 450 | 450 | 450 | 3,000 |
| 2010/01/28 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/01/27 | 451 | 451 | 451 | 451 | 1,000 |
| 2010/01/26 | 451 | 453 | 450 | 453 | 5,000 |
| 2010/01/25 | 451 | 451 | 451 | 451 | 2,000 |
| 2010/01/22 | 452 | 452 | 452 | 452 | 1,000 |
| 2010/01/21 | 459 | 459 | 451 | 451 | 2,000 |
| 2010/01/20 | 454 | 454 | 451 | 451 | 3,000 |
| 2010/01/19 | 454 | 454 | 454 | 454 | 1,000 |
| 2010/01/18 | 454 | 454 | 454 | 454 | 1,000 |
| 2010/01/14 | 455 | 455 | 455 | 455 | 1,000 |
| 2010/01/12 | 450 | 450 | 450 | 450 | 3,000 |
| 2010/01/08 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/01/07 | 454 | 454 | 451 | 451 | 3,000 |
| 2010/01/06 | 455 | 455 | 451 | 451 | 3,000 |
| 2010/01/05 | 464 | 464 | 455 | 455 | 7,000 |
| 2010/01/04 | 457 | 457 | 451 | 451 | 7,000 |