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 |
---|---|---|---|---|---|
2013/12/30 | 500 | 500 | 498 | 500 | 26,000 |
2013/12/27 | 503 | 503 | 500 | 501 | 12,000 |
2013/12/26 | 495 | 507 | 493 | 504 | 67,000 |
2013/12/25 | 511 | 518 | 511 | 518 | 49,000 |
2013/12/24 | 512 | 515 | 511 | 515 | 32,000 |
2013/12/20 | 511 | 513 | 511 | 511 | 29,000 |
2013/12/19 | 514 | 516 | 510 | 511 | 25,000 |
2013/12/18 | 515 | 516 | 513 | 515 | 15,000 |
2013/12/17 | 516 | 517 | 515 | 516 | 21,000 |
2013/12/16 | 520 | 521 | 518 | 518 | 15,000 |
2013/12/13 | 524 | 524 | 520 | 521 | 12,000 |
2013/12/12 | 522 | 523 | 520 | 520 | 10,000 |
2013/12/11 | 522 | 522 | 520 | 521 | 15,000 |
2013/12/10 | 523 | 523 | 519 | 522 | 24,000 |
2013/12/09 | 525 | 525 | 523 | 524 | 14,000 |
2013/12/06 | 523 | 523 | 521 | 521 | 3,000 |
2013/12/05 | 523 | 523 | 521 | 523 | 9,000 |
2013/12/04 | 521 | 521 | 520 | 521 | 12,000 |
2013/12/03 | 517 | 525 | 517 | 521 | 31,000 |
2013/12/02 | 520 | 523 | 520 | 521 | 16,000 |
2013/11/29 | 522 | 522 | 520 | 521 | 14,000 |
2013/11/28 | 521 | 522 | 518 | 519 | 10,000 |
2013/11/27 | 520 | 522 | 520 | 520 | 10,000 |
2013/11/26 | 526 | 526 | 521 | 521 | 10,000 |
2013/11/25 | 518 | 526 | 518 | 526 | 17,000 |
2013/11/22 | 520 | 520 | 515 | 518 | 18,000 |
2013/11/21 | 512 | 515 | 512 | 515 | 8,000 |
2013/11/20 | 510 | 515 | 510 | 513 | 25,000 |
2013/11/19 | 509 | 512 | 509 | 512 | 9,000 |
2013/11/18 | 509 | 511 | 505 | 506 | 29,000 |
2013/11/15 | 501 | 505 | 501 | 504 | 21,000 |
2013/11/14 | 501 | 502 | 500 | 502 | 8,000 |
2013/11/13 | 497 | 500 | 497 | 500 | 6,000 |
2013/11/12 | 500 | 500 | 498 | 500 | 8,000 |
2013/11/11 | 500 | 501 | 500 | 501 | 6,000 |
2013/11/08 | 498 | 500 | 498 | 500 | 10,000 |
2013/11/07 | 497 | 498 | 497 | 498 | 2,000 |
2013/11/06 | 495 | 499 | 495 | 499 | 18,000 |
2013/11/05 | 495 | 496 | 495 | 496 | 7,000 |
2013/11/01 | 495 | 495 | 493 | 495 | 9,000 |
2013/10/31 | 493 | 494 | 493 | 494 | 11,000 |
2013/10/30 | 491 | 493 | 491 | 493 | 6,000 |
2013/10/29 | 491 | 494 | 491 | 494 | 8,000 |
2013/10/28 | 493 | 493 | 489 | 491 | 19,000 |
2013/10/25 | 494 | 494 | 491 | 493 | 11,000 |
2013/10/24 | 492 | 492 | 492 | 492 | 2,000 |
2013/10/23 | 492 | 493 | 491 | 493 | 6,000 |
2013/10/22 | 494 | 496 | 493 | 493 | 9,000 |
2013/10/21 | 491 | 494 | 491 | 491 | 13,000 |
2013/10/18 | 489 | 490 | 489 | 490 | 11,000 |
2013/10/17 | 488 | 489 | 488 | 488 | 5,000 |
2013/10/16 | 489 | 490 | 488 | 488 | 11,000 |
2013/10/15 | 497 | 497 | 490 | 490 | 6,000 |
2013/10/11 | 488 | 488 | 488 | 488 | 2,000 |
2013/10/10 | 486 | 486 | 486 | 486 | 1,000 |
2013/10/09 | 483 | 485 | 482 | 482 | 5,000 |
2013/10/08 | 483 | 483 | 481 | 482 | 5,000 |
2013/10/07 | 486 | 487 | 485 | 485 | 10,000 |
2013/10/04 | 486 | 486 | 485 | 485 | 6,000 |
2013/10/03 | 492 | 492 | 482 | 487 | 15,000 |
2013/10/02 | 491 | 495 | 491 | 492 | 5,000 |
2013/10/01 | 497 | 499 | 490 | 490 | 16,000 |
2013/09/30 | 499 | 499 | 496 | 496 | 9,000 |
2013/09/27 | 490 | 493 | 490 | 493 | 10,000 |
2013/09/26 | 484 | 490 | 484 | 490 | 15,000 |
2013/09/25 | 481 | 481 | 481 | 481 | 4,000 |
2013/09/24 | 479 | 480 | 479 | 480 | 15,000 |
2013/09/20 | 478 | 478 | 476 | 478 | 4,000 |
2013/09/19 | 477 | 477 | 477 | 477 | 10,000 |
2013/09/18 | 475 | 476 | 473 | 476 | 8,000 |
2013/09/17 | 472 | 473 | 472 | 472 | 4,000 |
2013/09/13 | 475 | 476 | 471 | 471 | 14,000 |
2013/09/12 | 479 | 479 | 475 | 475 | 15,000 |
2013/09/11 | 473 | 477 | 473 | 477 | 12,000 |
2013/09/10 | 470 | 474 | 470 | 472 | 7,000 |
2013/09/09 | 469 | 469 | 469 | 469 | 4,000 |
2013/09/06 | 465 | 469 | 464 | 469 | 6,000 |
2013/09/05 | 468 | 468 | 468 | 468 | 2,000 |
2013/09/04 | 465 | 465 | 465 | 465 | 7,000 |
2013/09/03 | 468 | 468 | 468 | 468 | 5,000 |
2013/09/02 | 463 | 468 | 463 | 463 | 8,000 |
2013/08/30 | 463 | 463 | 463 | 463 | 2,000 |
2013/08/29 | 464 | 465 | 463 | 463 | 6,000 |
2013/08/28 | 469 | 469 | 463 | 468 | 6,000 |
2013/08/27 | 466 | 469 | 466 | 467 | 5,000 |
2013/08/26 | 467 | 467 | 466 | 466 | 2,000 |
2013/08/23 | 462 | 466 | 462 | 465 | 5,000 |
2013/08/22 | 463 | 463 | 462 | 462 | 2,000 |
2013/08/21 | 465 | 465 | 464 | 464 | 4,000 |
2013/08/20 | 469 | 470 | 462 | 469 | 12,000 |
2013/08/19 | 467 | 469 | 466 | 469 | 7,000 |
2013/08/16 | 466 | 467 | 466 | 467 | 3,000 |
2013/08/15 | 470 | 470 | 467 | 467 | 4,000 |
2013/08/14 | 470 | 470 | 470 | 470 | 1,000 |
2013/08/13 | 466 | 468 | 466 | 467 | 8,000 |
2013/08/12 | 468 | 475 | 467 | 467 | 8,000 |
2013/08/09 | 469 | 469 | 468 | 468 | 2,000 |
2013/08/08 | 470 | 470 | 470 | 470 | 1,000 |
2013/08/07 | 474 | 474 | 468 | 468 | 2,000 |
2013/08/06 | 474 | 474 | 474 | 474 | 2,000 |
2013/08/05 | 471 | 477 | 471 | 477 | 6,000 |
2013/08/02 | 470 | 471 | 470 | 470 | 6,000 |
2013/08/01 | 466 | 468 | 464 | 464 | 6,000 |
2013/07/31 | 467 | 467 | 466 | 466 | 2,000 |
2013/07/30 | 467 | 467 | 466 | 467 | 3,000 |
2013/07/29 | 470 | 473 | 463 | 473 | 9,000 |
2013/07/26 | 475 | 475 | 474 | 474 | 7,000 |
2013/07/25 | 476 | 477 | 475 | 475 | 5,000 |
2013/07/24 | 478 | 478 | 477 | 477 | 2,000 |
2013/07/23 | 479 | 479 | 475 | 475 | 5,000 |
2013/07/22 | 480 | 480 | 480 | 480 | 1,000 |
2013/07/19 | 481 | 481 | 479 | 480 | 10,000 |
2013/07/18 | 483 | 483 | 481 | 481 | 4,000 |
2013/07/17 | 480 | 481 | 480 | 481 | 7,000 |
2013/07/16 | 479 | 480 | 477 | 478 | 5,000 |
2013/07/12 | 480 | 481 | 477 | 477 | 13,000 |
2013/07/11 | 478 | 480 | 478 | 480 | 3,000 |
2013/07/10 | 480 | 484 | 478 | 480 | 8,000 |
2013/07/09 | 476 | 481 | 476 | 480 | 15,000 |
2013/07/08 | 476 | 485 | 476 | 476 | 15,000 |
2013/07/05 | 476 | 478 | 476 | 476 | 12,000 |
2013/07/04 | 483 | 483 | 475 | 476 | 7,000 |
2013/07/03 | 485 | 485 | 480 | 480 | 9,000 |
2013/07/02 | 479 | 485 | 479 | 485 | 15,000 |
2013/07/01 | 470 | 475 | 469 | 475 | 15,000 |
2013/06/28 | 468 | 477 | 463 | 468 | 17,000 |
2013/06/27 | 473 | 474 | 463 | 470 | 25,000 |
2013/06/26 | 490 | 490 | 475 | 477 | 40,000 |
2013/06/25 | 505 | 507 | 502 | 504 | 31,000 |
2013/06/24 | 503 | 508 | 503 | 503 | 19,000 |
2013/06/21 | 499 | 507 | 496 | 507 | 21,000 |
2013/06/20 | 509 | 510 | 500 | 500 | 12,000 |
2013/06/19 | 500 | 508 | 500 | 508 | 7,000 |
2013/06/18 | 501 | 502 | 500 | 500 | 8,000 |
2013/06/17 | 496 | 500 | 496 | 500 | 13,000 |
2013/06/14 | 493 | 496 | 493 | 493 | 4,000 |
2013/06/13 | 489 | 497 | 483 | 497 | 8,000 |
2013/06/12 | 490 | 494 | 482 | 486 | 12,000 |
2013/06/11 | 484 | 493 | 483 | 490 | 19,000 |
2013/06/10 | 470 | 483 | 470 | 480 | 13,000 |
2013/06/07 | 476 | 479 | 463 | 463 | 27,000 |
2013/06/06 | 477 | 482 | 477 | 482 | 28,000 |
2013/06/05 | 481 | 485 | 481 | 483 | 12,000 |
2013/06/04 | 492 | 492 | 480 | 481 | 36,000 |
2013/06/03 | 502 | 502 | 499 | 502 | 21,000 |
2013/05/31 | 510 | 510 | 504 | 505 | 5,000 |
2013/05/30 | 515 | 515 | 510 | 510 | 11,000 |
2013/05/29 | 510 | 513 | 510 | 513 | 6,000 |
2013/05/28 | 505 | 510 | 502 | 510 | 14,000 |
2013/05/27 | 521 | 524 | 501 | 513 | 31,000 |
2013/05/24 | 522 | 534 | 522 | 522 | 18,000 |
2013/05/23 | 540 | 540 | 521 | 521 | 34,000 |
2013/05/22 | 538 | 540 | 536 | 537 | 13,000 |
2013/05/21 | 540 | 540 | 530 | 535 | 11,000 |
2013/05/20 | 539 | 542 | 530 | 542 | 17,000 |
2013/05/17 | 520 | 527 | 520 | 527 | 22,000 |
2013/05/16 | 545 | 545 | 519 | 519 | 42,000 |
2013/05/15 | 537 | 540 | 533 | 538 | 23,000 |
2013/05/14 | 528 | 532 | 525 | 532 | 31,000 |
2013/05/13 | 520 | 530 | 518 | 530 | 25,000 |
2013/05/10 | 511 | 518 | 511 | 514 | 17,000 |
2013/05/09 | 506 | 514 | 506 | 507 | 22,000 |
2013/05/08 | 500 | 509 | 500 | 503 | 21,000 |
2013/05/07 | 492 | 499 | 490 | 498 | 23,000 |
2013/05/02 | 490 | 491 | 489 | 491 | 19,000 |
2013/05/01 | 484 | 487 | 482 | 487 | 18,000 |
2013/04/30 | 482 | 484 | 482 | 482 | 19,000 |
2013/04/26 | 481 | 487 | 481 | 482 | 24,000 |
2013/04/25 | 482 | 483 | 480 | 481 | 23,000 |
2013/04/24 | 475 | 485 | 474 | 480 | 21,000 |
2013/04/23 | 465 | 475 | 465 | 470 | 39,000 |
2013/04/22 | 460 | 463 | 460 | 463 | 16,000 |
2013/04/19 | 452 | 455 | 452 | 455 | 9,000 |
2013/04/18 | 450 | 452 | 449 | 450 | 23,000 |
2013/04/17 | 446 | 450 | 446 | 448 | 18,000 |
2013/04/16 | 446 | 446 | 445 | 446 | 9,000 |
2013/04/15 | 446 | 447 | 446 | 447 | 7,000 |
2013/04/12 | 445 | 446 | 444 | 446 | 12,000 |
2013/04/11 | 444 | 445 | 444 | 444 | 12,000 |
2013/04/10 | 443 | 444 | 441 | 444 | 19,000 |
2013/04/09 | 444 | 444 | 440 | 443 | 13,000 |
2013/04/08 | 439 | 444 | 438 | 439 | 22,000 |
2013/04/05 | 438 | 440 | 433 | 439 | 28,000 |
2013/04/04 | 438 | 438 | 433 | 433 | 2,000 |
2013/04/03 | 437 | 437 | 431 | 433 | 10,000 |
2013/04/02 | 432 | 432 | 426 | 430 | 22,000 |
2013/04/01 | 442 | 443 | 434 | 434 | 24,000 |
2013/03/29 | 446 | 448 | 442 | 442 | 16,000 |
2013/03/28 | 434 | 440 | 434 | 440 | 19,000 |
2013/03/27 | 428 | 433 | 428 | 432 | 14,000 |
2013/03/26 | 428 | 428 | 425 | 427 | 5,000 |
2013/03/25 | 424 | 433 | 423 | 431 | 18,000 |
2013/03/22 | 424 | 426 | 423 | 425 | 9,000 |
2013/03/21 | 423 | 425 | 423 | 424 | 11,000 |
2013/03/19 | 425 | 425 | 422 | 423 | 11,000 |
2013/03/18 | 423 | 425 | 423 | 424 | 8,000 |
2013/03/15 | 424 | 424 | 422 | 423 | 10,000 |
2013/03/14 | 422 | 425 | 422 | 425 | 7,000 |
2013/03/13 | 421 | 422 | 419 | 422 | 11,000 |
2013/03/12 | 419 | 420 | 417 | 420 | 10,000 |
2013/03/11 | 417 | 421 | 417 | 419 | 28,000 |
2013/03/08 | 416 | 418 | 416 | 417 | 10,000 |
2013/03/07 | 415 | 418 | 415 | 415 | 15,000 |
2013/03/06 | 413 | 415 | 413 | 413 | 13,000 |
2013/03/05 | 412 | 413 | 412 | 413 | 14,000 |
2013/03/04 | 411 | 412 | 410 | 412 | 27,000 |
2013/03/01 | 411 | 412 | 410 | 410 | 7,000 |
2013/02/28 | 410 | 412 | 409 | 409 | 20,000 |
2013/02/27 | 412 | 412 | 410 | 410 | 6,000 |
2013/02/26 | 412 | 412 | 410 | 412 | 7,000 |
2013/02/25 | 410 | 410 | 409 | 410 | 7,000 |
2013/02/22 | 413 | 413 | 409 | 410 | 3,000 |
2013/02/20 | 409 | 414 | 409 | 414 | 6,000 |
2013/02/19 | 412 | 412 | 406 | 410 | 3,000 |
2013/02/18 | 411 | 412 | 411 | 412 | 2,000 |
2013/02/15 | 411 | 414 | 405 | 405 | 23,000 |
2013/02/14 | 416 | 416 | 410 | 415 | 5,000 |
2013/02/13 | 415 | 415 | 409 | 414 | 10,000 |
2013/02/12 | 418 | 418 | 415 | 417 | 8,000 |
2013/02/08 | 418 | 418 | 415 | 417 | 6,000 |
2013/02/07 | 417 | 418 | 415 | 416 | 9,000 |
2013/02/06 | 418 | 419 | 416 | 417 | 10,000 |
2013/02/05 | 414 | 418 | 414 | 416 | 8,000 |
2013/02/04 | 415 | 419 | 414 | 419 | 22,000 |
2013/02/01 | 412 | 414 | 411 | 414 | 9,000 |
2013/01/31 | 413 | 413 | 412 | 412 | 3,000 |
2013/01/30 | 413 | 415 | 411 | 412 | 10,000 |
2013/01/29 | 414 | 414 | 410 | 413 | 13,000 |
2013/01/28 | 407 | 414 | 407 | 412 | 42,000 |
2013/01/25 | 407 | 408 | 407 | 407 | 8,000 |
2013/01/24 | 408 | 408 | 405 | 407 | 8,000 |
2013/01/23 | 405 | 405 | 405 | 405 | 3,000 |
2013/01/22 | 408 | 408 | 405 | 405 | 21,000 |
2013/01/21 | 405 | 405 | 404 | 404 | 6,000 |
2013/01/18 | 404 | 405 | 402 | 405 | 15,000 |
2013/01/17 | 403 | 403 | 401 | 403 | 15,000 |
2013/01/16 | 401 | 401 | 401 | 401 | 7,000 |
2013/01/15 | 401 | 402 | 401 | 401 | 7,000 |
2013/01/11 | 403 | 403 | 400 | 400 | 10,000 |
2013/01/10 | 400 | 402 | 400 | 402 | 5,000 |
2013/01/09 | 403 | 403 | 399 | 399 | 3,000 |
2013/01/08 | 403 | 403 | 400 | 402 | 10,000 |
2013/01/07 | 407 | 407 | 398 | 399 | 15,000 |
2013/01/04 | 398 | 402 | 396 | 401 | 19,000 |