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 |
---|---|---|---|---|---|
2011/12/30 | 382 | 382 | 379 | 379 | 12,000 |
2011/12/29 | 380 | 380 | 380 | 380 | 7,000 |
2011/12/28 | 381 | 383 | 376 | 383 | 37,000 |
2011/12/27 | 392 | 392 | 391 | 392 | 26,000 |
2011/12/26 | 392 | 392 | 391 | 392 | 14,000 |
2011/12/22 | 389 | 391 | 388 | 391 | 14,000 |
2011/12/21 | 387 | 389 | 387 | 388 | 6,000 |
2011/12/20 | 387 | 389 | 387 | 388 | 6,000 |
2011/12/19 | 388 | 389 | 387 | 389 | 10,000 |
2011/12/16 | 387 | 389 | 387 | 388 | 5,000 |
2011/12/15 | 386 | 388 | 386 | 387 | 3,000 |
2011/12/14 | 386 | 388 | 386 | 386 | 6,000 |
2011/12/13 | 388 | 388 | 386 | 386 | 11,000 |
2011/12/12 | 388 | 390 | 388 | 388 | 9,000 |
2011/12/09 | 387 | 388 | 387 | 388 | 6,000 |
2011/12/08 | 387 | 388 | 386 | 388 | 6,000 |
2011/12/07 | 387 | 388 | 387 | 387 | 10,000 |
2011/12/06 | 386 | 386 | 386 | 386 | 1,000 |
2011/12/05 | 385 | 386 | 385 | 386 | 6,000 |
2011/12/02 | 384 | 385 | 384 | 385 | 6,000 |
2011/12/01 | 380 | 382 | 380 | 382 | 4,000 |
2011/11/30 | 379 | 379 | 378 | 378 | 8,000 |
2011/11/29 | 378 | 378 | 377 | 377 | 3,000 |
2011/11/28 | 375 | 377 | 375 | 377 | 13,000 |
2011/11/25 | 376 | 377 | 375 | 377 | 5,000 |
2011/11/24 | 374 | 377 | 374 | 376 | 10,000 |
2011/11/22 | 375 | 376 | 374 | 374 | 12,000 |
2011/11/21 | 379 | 379 | 375 | 375 | 8,000 |
2011/11/18 | 377 | 377 | 376 | 376 | 10,000 |
2011/11/17 | 378 | 378 | 377 | 377 | 3,000 |
2011/11/16 | 381 | 384 | 379 | 379 | 14,000 |
2011/11/15 | 385 | 385 | 382 | 382 | 6,000 |
2011/11/14 | 387 | 387 | 385 | 385 | 9,000 |
2011/11/11 | 389 | 389 | 385 | 385 | 3,000 |
2011/11/10 | 391 | 391 | 386 | 389 | 5,000 |
2011/11/09 | 386 | 387 | 384 | 387 | 9,000 |
2011/11/08 | 391 | 391 | 387 | 391 | 9,000 |
2011/11/07 | 389 | 393 | 389 | 393 | 2,000 |
2011/11/04 | 392 | 392 | 392 | 392 | 3,000 |
2011/11/02 | 392 | 393 | 387 | 392 | 11,000 |
2011/11/01 | 391 | 392 | 391 | 392 | 7,000 |
2011/10/31 | 391 | 391 | 387 | 389 | 6,000 |
2011/10/28 | 388 | 388 | 388 | 388 | 6,000 |
2011/10/27 | 388 | 388 | 388 | 388 | 3,000 |
2011/10/26 | 388 | 388 | 388 | 388 | 9,000 |
2011/10/25 | 390 | 390 | 387 | 388 | 6,000 |
2011/10/24 | 392 | 392 | 390 | 390 | 2,000 |
2011/10/21 | 390 | 390 | 390 | 390 | 1,000 |
2011/10/20 | 390 | 390 | 390 | 390 | 5,000 |
2011/10/19 | 390 | 390 | 390 | 390 | 1,000 |
2011/10/18 | 386 | 386 | 386 | 386 | 2,000 |
2011/10/17 | 0 | 0 | 0 | 388 | 0 |
2011/10/14 | 388 | 388 | 388 | 388 | 1,000 |
2011/10/13 | 386 | 390 | 386 | 390 | 9,000 |
2011/10/12 | 389 | 389 | 389 | 389 | 1,000 |
2011/10/11 | 389 | 390 | 385 | 390 | 7,000 |
2011/10/07 | 388 | 388 | 388 | 388 | 1,000 |
2011/10/06 | 389 | 389 | 389 | 389 | 2,000 |
2011/10/05 | 389 | 389 | 385 | 389 | 8,000 |
2011/10/04 | 391 | 391 | 380 | 389 | 19,000 |
2011/10/03 | 380 | 385 | 380 | 385 | 6,000 |
2011/09/30 | 381 | 382 | 381 | 382 | 3,000 |
2011/09/29 | 378 | 382 | 378 | 382 | 3,000 |
2011/09/28 | 380 | 381 | 380 | 381 | 5,000 |
2011/09/27 | 375 | 376 | 375 | 376 | 2,000 |
2011/09/26 | 376 | 376 | 371 | 375 | 8,000 |
2011/09/22 | 376 | 379 | 376 | 379 | 14,000 |
2011/09/21 | 378 | 380 | 378 | 379 | 4,000 |
2011/09/20 | 377 | 378 | 377 | 378 | 4,000 |
2011/09/16 | 379 | 383 | 379 | 383 | 4,000 |
2011/09/15 | 377 | 377 | 377 | 377 | 1,000 |
2011/09/14 | 379 | 380 | 378 | 378 | 5,000 |
2011/09/13 | 385 | 385 | 378 | 378 | 2,000 |
2011/09/12 | 378 | 379 | 378 | 379 | 4,000 |
2011/09/09 | 378 | 378 | 378 | 378 | 1,000 |
2011/09/08 | 378 | 378 | 378 | 378 | 2,000 |
2011/09/07 | 377 | 377 | 377 | 377 | 3,000 |
2011/09/06 | 380 | 382 | 380 | 380 | 3,000 |
2011/09/05 | 381 | 383 | 381 | 382 | 5,000 |
2011/09/02 | 381 | 381 | 381 | 381 | 2,000 |
2011/09/01 | 380 | 381 | 380 | 381 | 4,000 |
2011/08/31 | 376 | 380 | 376 | 380 | 3,000 |
2011/08/30 | 379 | 381 | 379 | 381 | 4,000 |
2011/08/29 | 377 | 379 | 377 | 379 | 3,000 |
2011/08/26 | 374 | 374 | 374 | 374 | 4,000 |
2011/08/25 | 376 | 376 | 373 | 373 | 2,000 |
2011/08/24 | 378 | 378 | 370 | 372 | 5,000 |
2011/08/23 | 379 | 379 | 376 | 376 | 4,000 |
2011/08/22 | 0 | 0 | 0 | 376 | 0 |
2011/08/19 | 377 | 377 | 375 | 376 | 3,000 |
2011/08/18 | 376 | 381 | 376 | 377 | 5,000 |
2011/08/17 | 377 | 377 | 375 | 375 | 5,000 |
2011/08/16 | 380 | 380 | 376 | 376 | 6,000 |
2011/08/15 | 380 | 380 | 379 | 379 | 2,000 |
2011/08/12 | 385 | 385 | 378 | 378 | 5,000 |
2011/08/11 | 379 | 383 | 377 | 381 | 10,000 |
2011/08/10 | 375 | 384 | 375 | 384 | 11,000 |
2011/08/09 | 379 | 379 | 368 | 375 | 17,000 |
2011/08/08 | 383 | 383 | 381 | 381 | 13,000 |
2011/08/05 | 387 | 387 | 383 | 386 | 10,000 |
2011/08/04 | 390 | 390 | 388 | 388 | 6,000 |
2011/08/03 | 390 | 390 | 388 | 390 | 16,000 |
2011/08/02 | 391 | 391 | 390 | 391 | 11,000 |
2011/08/01 | 390 | 390 | 389 | 389 | 8,000 |
2011/07/29 | 391 | 391 | 390 | 390 | 7,000 |
2011/07/28 | 391 | 392 | 390 | 390 | 7,000 |
2011/07/27 | 390 | 392 | 390 | 391 | 6,000 |
2011/07/26 | 391 | 393 | 390 | 392 | 10,000 |
2011/07/25 | 392 | 392 | 391 | 392 | 10,000 |
2011/07/22 | 391 | 392 | 390 | 392 | 9,000 |
2011/07/21 | 390 | 391 | 389 | 389 | 8,000 |
2011/07/20 | 390 | 390 | 389 | 389 | 5,000 |
2011/07/19 | 391 | 392 | 389 | 392 | 10,000 |
2011/07/15 | 390 | 390 | 389 | 389 | 4,000 |
2011/07/14 | 391 | 391 | 390 | 390 | 5,000 |
2011/07/13 | 391 | 392 | 390 | 390 | 5,000 |
2011/07/12 | 390 | 391 | 390 | 390 | 11,000 |
2011/07/11 | 391 | 392 | 391 | 392 | 3,000 |
2011/07/08 | 392 | 392 | 391 | 392 | 4,000 |
2011/07/07 | 391 | 392 | 391 | 392 | 9,000 |
2011/07/06 | 394 | 394 | 391 | 391 | 9,000 |
2011/07/05 | 392 | 393 | 392 | 393 | 2,000 |
2011/07/04 | 394 | 395 | 391 | 392 | 14,000 |
2011/07/01 | 393 | 393 | 390 | 393 | 12,000 |
2011/06/30 | 391 | 391 | 389 | 390 | 15,000 |
2011/06/29 | 387 | 388 | 387 | 388 | 9,000 |
2011/06/28 | 382 | 390 | 382 | 387 | 33,000 |
2011/06/27 | 400 | 401 | 400 | 401 | 35,000 |
2011/06/24 | 398 | 400 | 397 | 400 | 35,000 |
2011/06/23 | 399 | 399 | 398 | 398 | 10,000 |
2011/06/22 | 397 | 399 | 397 | 398 | 40,000 |
2011/06/21 | 398 | 399 | 397 | 397 | 12,000 |
2011/06/20 | 399 | 399 | 398 | 399 | 8,000 |
2011/06/17 | 397 | 399 | 397 | 398 | 8,000 |
2011/06/16 | 399 | 399 | 398 | 398 | 11,000 |
2011/06/15 | 397 | 399 | 396 | 399 | 9,000 |
2011/06/14 | 396 | 397 | 395 | 397 | 5,000 |
2011/06/13 | 398 | 399 | 396 | 398 | 12,000 |
2011/06/10 | 400 | 400 | 398 | 398 | 5,000 |
2011/06/09 | 399 | 399 | 397 | 398 | 5,000 |
2011/06/08 | 399 | 399 | 398 | 399 | 9,000 |
2011/06/07 | 397 | 399 | 396 | 399 | 8,000 |
2011/06/06 | 398 | 399 | 397 | 397 | 8,000 |
2011/06/03 | 397 | 399 | 397 | 398 | 8,000 |
2011/06/02 | 399 | 399 | 396 | 397 | 12,000 |
2011/06/01 | 397 | 398 | 396 | 398 | 9,000 |
2011/05/31 | 395 | 397 | 395 | 397 | 8,000 |
2011/05/30 | 395 | 397 | 395 | 396 | 12,000 |
2011/05/27 | 394 | 395 | 393 | 395 | 9,000 |
2011/05/26 | 392 | 393 | 391 | 393 | 8,000 |
2011/05/25 | 392 | 392 | 392 | 392 | 3,000 |
2011/05/24 | 391 | 392 | 390 | 391 | 8,000 |
2011/05/23 | 391 | 392 | 390 | 392 | 8,000 |
2011/05/20 | 393 | 393 | 393 | 393 | 4,000 |
2011/05/19 | 392 | 393 | 392 | 393 | 8,000 |
2011/05/18 | 389 | 392 | 389 | 392 | 14,000 |
2011/05/17 | 390 | 390 | 388 | 388 | 12,000 |
2011/05/16 | 390 | 390 | 388 | 388 | 20,000 |
2011/05/13 | 391 | 391 | 388 | 389 | 20,000 |
2011/05/12 | 390 | 392 | 390 | 390 | 28,000 |
2011/05/11 | 392 | 392 | 389 | 389 | 82,000 |
2011/05/10 | 393 | 393 | 392 | 393 | 36,000 |
2011/05/09 | 395 | 395 | 394 | 395 | 13,000 |
2011/05/06 | 395 | 395 | 394 | 395 | 30,000 |
2011/05/02 | 395 | 395 | 394 | 395 | 23,000 |
2011/04/28 | 395 | 396 | 394 | 395 | 47,000 |
2011/04/27 | 395 | 395 | 394 | 395 | 8,000 |
2011/04/26 | 395 | 395 | 393 | 395 | 15,000 |
2011/04/25 | 390 | 394 | 390 | 394 | 16,000 |
2011/04/22 | 391 | 392 | 390 | 390 | 8,000 |
2011/04/21 | 392 | 394 | 392 | 394 | 8,000 |
2011/04/20 | 390 | 392 | 389 | 392 | 14,000 |
2011/04/19 | 390 | 390 | 390 | 390 | 5,000 |
2011/04/18 | 392 | 392 | 387 | 391 | 34,000 |
2011/04/15 | 396 | 396 | 391 | 391 | 6,000 |
2011/04/14 | 395 | 395 | 390 | 391 | 68,000 |
2011/04/13 | 395 | 398 | 394 | 395 | 40,000 |
2011/04/12 | 401 | 401 | 393 | 399 | 54,000 |
2011/04/11 | 400 | 401 | 399 | 400 | 33,000 |
2011/04/08 | 403 | 403 | 399 | 400 | 69,000 |
2011/04/07 | 406 | 406 | 403 | 403 | 25,000 |
2011/04/06 | 407 | 408 | 406 | 406 | 13,000 |
2011/04/05 | 406 | 407 | 405 | 407 | 9,000 |
2011/04/04 | 408 | 408 | 405 | 406 | 20,000 |
2011/04/01 | 412 | 412 | 408 | 408 | 18,000 |
2011/03/31 | 408 | 412 | 407 | 412 | 20,000 |
2011/03/30 | 411 | 411 | 408 | 410 | 37,000 |
2011/03/29 | 405 | 410 | 400 | 410 | 42,000 |
2011/03/28 | 414 | 414 | 405 | 408 | 43,000 |
2011/03/25 | 450 | 455 | 409 | 410 | 136,000 |
2011/03/24 | 486 | 486 | 430 | 441 | 179,000 |
2011/03/23 | 395 | 408 | 395 | 407 | 17,000 |
2011/03/22 | 390 | 396 | 385 | 391 | 15,000 |
2011/03/18 | 371 | 376 | 371 | 376 | 12,000 |
2011/03/17 | 369 | 378 | 361 | 378 | 8,000 |
2011/03/16 | 353 | 380 | 353 | 380 | 19,000 |
2011/03/15 | 382 | 388 | 357 | 358 | 35,000 |
2011/03/14 | 381 | 399 | 380 | 395 | 28,000 |
2011/03/11 | 406 | 408 | 406 | 408 | 6,000 |
2011/03/10 | 408 | 408 | 406 | 408 | 7,000 |
2011/03/09 | 408 | 408 | 408 | 408 | 3,000 |
2011/03/08 | 409 | 409 | 407 | 407 | 3,000 |
2011/03/07 | 407 | 410 | 407 | 410 | 2,000 |
2011/03/04 | 410 | 410 | 406 | 409 | 5,000 |
2011/03/03 | 410 | 410 | 408 | 409 | 3,000 |
2011/03/02 | 410 | 410 | 408 | 408 | 8,000 |
2011/03/01 | 408 | 410 | 408 | 410 | 8,000 |
2011/02/28 | 410 | 410 | 406 | 410 | 7,000 |
2011/02/25 | 406 | 406 | 406 | 406 | 5,000 |
2011/02/24 | 406 | 407 | 405 | 405 | 11,000 |
2011/02/23 | 406 | 410 | 405 | 407 | 17,000 |
2011/02/22 | 408 | 408 | 407 | 408 | 11,000 |
2011/02/21 | 410 | 410 | 409 | 409 | 25,000 |
2011/02/18 | 410 | 410 | 408 | 409 | 10,000 |
2011/02/17 | 409 | 409 | 409 | 409 | 4,000 |
2011/02/16 | 409 | 409 | 408 | 408 | 7,000 |
2011/02/15 | 408 | 409 | 408 | 409 | 21,000 |
2011/02/14 | 410 | 410 | 408 | 408 | 11,000 |
2011/02/10 | 409 | 410 | 408 | 408 | 17,000 |
2011/02/09 | 406 | 407 | 406 | 406 | 7,000 |
2011/02/08 | 408 | 408 | 405 | 405 | 11,000 |
2011/02/07 | 407 | 407 | 405 | 407 | 7,000 |
2011/02/04 | 405 | 406 | 405 | 405 | 11,000 |
2011/02/03 | 401 | 402 | 401 | 402 | 6,000 |
2011/02/02 | 402 | 404 | 401 | 402 | 10,000 |
2011/02/01 | 404 | 404 | 401 | 403 | 9,000 |
2011/01/31 | 405 | 405 | 400 | 403 | 25,000 |
2011/01/28 | 404 | 405 | 403 | 405 | 10,000 |
2011/01/27 | 405 | 406 | 404 | 404 | 9,000 |
2011/01/26 | 405 | 405 | 403 | 405 | 13,000 |
2011/01/25 | 405 | 405 | 403 | 404 | 9,000 |
2011/01/24 | 403 | 405 | 403 | 404 | 12,000 |
2011/01/21 | 406 | 406 | 403 | 403 | 15,000 |
2011/01/20 | 406 | 408 | 406 | 408 | 8,000 |
2011/01/19 | 408 | 408 | 406 | 408 | 10,000 |
2011/01/18 | 407 | 408 | 405 | 408 | 6,000 |
2011/01/17 | 408 | 408 | 406 | 407 | 10,000 |
2011/01/14 | 407 | 407 | 404 | 404 | 16,000 |
2011/01/13 | 405 | 406 | 405 | 406 | 12,000 |
2011/01/12 | 406 | 407 | 404 | 405 | 10,000 |
2011/01/11 | 405 | 406 | 404 | 404 | 7,000 |
2011/01/07 | 406 | 406 | 405 | 405 | 5,000 |
2011/01/06 | 409 | 409 | 405 | 406 | 17,000 |
2011/01/05 | 410 | 410 | 408 | 408 | 6,000 |
2011/01/04 | 410 | 410 | 406 | 406 | 4,000 |