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 |
---|---|---|---|---|---|
2014/12/30 | 522 | 525 | 522 | 525 | 11,000 |
2014/12/29 | 521 | 526 | 521 | 522 | 13,000 |
2014/12/26 | 523 | 526 | 521 | 523 | 54,000 |
2014/12/25 | 544 | 546 | 539 | 539 | 40,000 |
2014/12/24 | 545 | 547 | 542 | 546 | 44,000 |
2014/12/22 | 540 | 543 | 539 | 542 | 26,000 |
2014/12/19 | 537 | 541 | 536 | 540 | 23,000 |
2014/12/18 | 535 | 540 | 535 | 538 | 27,000 |
2014/12/17 | 535 | 535 | 534 | 534 | 7,000 |
2014/12/16 | 535 | 537 | 535 | 537 | 12,000 |
2014/12/15 | 537 | 537 | 535 | 537 | 11,000 |
2014/12/12 | 536 | 538 | 536 | 538 | 4,000 |
2014/12/11 | 535 | 537 | 533 | 537 | 11,000 |
2014/12/10 | 537 | 537 | 533 | 535 | 24,000 |
2014/12/09 | 537 | 538 | 536 | 538 | 8,000 |
2014/12/08 | 538 | 538 | 536 | 537 | 9,000 |
2014/12/05 | 538 | 538 | 536 | 536 | 17,000 |
2014/12/04 | 537 | 539 | 536 | 538 | 17,000 |
2014/12/03 | 538 | 538 | 537 | 537 | 13,000 |
2014/12/02 | 537 | 538 | 536 | 538 | 13,000 |
2014/12/01 | 533 | 537 | 533 | 536 | 13,000 |
2014/11/28 | 533 | 536 | 533 | 534 | 9,000 |
2014/11/27 | 534 | 535 | 532 | 535 | 5,000 |
2014/11/26 | 532 | 535 | 532 | 532 | 13,000 |
2014/11/25 | 532 | 534 | 531 | 532 | 15,000 |
2014/11/21 | 535 | 535 | 530 | 534 | 7,000 |
2014/11/20 | 534 | 534 | 532 | 534 | 8,000 |
2014/11/19 | 533 | 535 | 533 | 534 | 6,000 |
2014/11/18 | 532 | 533 | 531 | 533 | 7,000 |
2014/11/17 | 531 | 534 | 529 | 530 | 17,000 |
2014/11/14 | 532 | 532 | 531 | 532 | 5,000 |
2014/11/13 | 529 | 531 | 529 | 529 | 15,000 |
2014/11/12 | 530 | 531 | 530 | 530 | 9,000 |
2014/11/11 | 529 | 530 | 529 | 530 | 13,000 |
2014/11/10 | 528 | 529 | 527 | 529 | 5,000 |
2014/11/07 | 527 | 528 | 526 | 526 | 5,000 |
2014/11/06 | 527 | 529 | 527 | 527 | 7,000 |
2014/11/05 | 530 | 530 | 527 | 527 | 8,000 |
2014/11/04 | 530 | 530 | 529 | 530 | 10,000 |
2014/10/31 | 524 | 526 | 522 | 525 | 17,000 |
2014/10/30 | 523 | 526 | 523 | 526 | 5,000 |
2014/10/29 | 522 | 525 | 521 | 524 | 13,000 |
2014/10/28 | 526 | 526 | 522 | 522 | 6,000 |
2014/10/27 | 523 | 527 | 523 | 526 | 8,000 |
2014/10/24 | 521 | 522 | 519 | 519 | 7,000 |
2014/10/23 | 518 | 521 | 518 | 521 | 5,000 |
2014/10/22 | 518 | 520 | 518 | 519 | 12,000 |
2014/10/21 | 518 | 520 | 518 | 518 | 5,000 |
2014/10/20 | 521 | 521 | 518 | 518 | 7,000 |
2014/10/17 | 519 | 519 | 517 | 517 | 12,000 |
2014/10/16 | 519 | 523 | 518 | 523 | 15,000 |
2014/10/15 | 521 | 522 | 520 | 520 | 6,000 |
2014/10/14 | 522 | 522 | 518 | 518 | 18,000 |
2014/10/10 | 523 | 523 | 521 | 521 | 5,000 |
2014/10/09 | 526 | 526 | 525 | 525 | 2,000 |
2014/10/08 | 523 | 526 | 521 | 521 | 8,000 |
2014/10/07 | 528 | 528 | 528 | 528 | 1,000 |
2014/10/06 | 524 | 528 | 524 | 527 | 15,000 |
2014/10/03 | 520 | 523 | 520 | 523 | 10,000 |
2014/10/02 | 523 | 523 | 521 | 521 | 9,000 |
2014/10/01 | 521 | 525 | 521 | 523 | 8,000 |
2014/09/30 | 521 | 522 | 520 | 520 | 7,000 |
2014/09/29 | 520 | 521 | 520 | 520 | 11,000 |
2014/09/26 | 519 | 522 | 519 | 519 | 21,000 |
2014/09/25 | 518 | 520 | 518 | 519 | 7,000 |
2014/09/24 | 518 | 520 | 518 | 518 | 15,000 |
2014/09/22 | 518 | 519 | 517 | 519 | 6,000 |
2014/09/19 | 518 | 519 | 518 | 518 | 6,000 |
2014/09/18 | 519 | 519 | 518 | 518 | 3,000 |
2014/09/17 | 518 | 519 | 518 | 519 | 2,000 |
2014/09/16 | 518 | 520 | 518 | 519 | 9,000 |
2014/09/12 | 519 | 520 | 518 | 518 | 12,000 |
2014/09/11 | 519 | 519 | 518 | 518 | 2,000 |
2014/09/10 | 518 | 518 | 517 | 518 | 4,000 |
2014/09/09 | 518 | 520 | 517 | 517 | 15,000 |
2014/09/08 | 520 | 520 | 517 | 517 | 15,000 |
2014/09/05 | 518 | 519 | 517 | 518 | 9,000 |
2014/09/04 | 520 | 520 | 519 | 520 | 6,000 |
2014/09/03 | 521 | 521 | 520 | 520 | 9,000 |
2014/09/02 | 520 | 521 | 520 | 521 | 9,000 |
2014/09/01 | 520 | 521 | 520 | 520 | 4,000 |
2014/08/29 | 520 | 521 | 520 | 521 | 7,000 |
2014/08/28 | 520 | 520 | 518 | 518 | 7,000 |
2014/08/27 | 518 | 519 | 518 | 519 | 9,000 |
2014/08/26 | 516 | 516 | 516 | 516 | 4,000 |
2014/08/25 | 516 | 517 | 516 | 516 | 4,000 |
2014/08/22 | 518 | 518 | 516 | 516 | 9,000 |
2014/08/21 | 517 | 518 | 517 | 518 | 9,000 |
2014/08/20 | 515 | 515 | 515 | 515 | 3,000 |
2014/08/19 | 516 | 517 | 515 | 517 | 10,000 |
2014/08/18 | 514 | 514 | 514 | 514 | 5,000 |
2014/08/15 | 514 | 514 | 513 | 513 | 3,000 |
2014/08/14 | 513 | 514 | 513 | 513 | 3,000 |
2014/08/13 | 514 | 514 | 512 | 513 | 10,000 |
2014/08/12 | 514 | 515 | 514 | 515 | 5,000 |
2014/08/11 | 514 | 515 | 513 | 515 | 9,000 |
2014/08/08 | 515 | 515 | 514 | 514 | 4,000 |
2014/08/07 | 514 | 516 | 514 | 515 | 4,000 |
2014/08/06 | 515 | 515 | 515 | 515 | 4,000 |
2014/08/05 | 516 | 518 | 515 | 518 | 4,000 |
2014/08/04 | 518 | 519 | 516 | 519 | 9,000 |
2014/08/01 | 514 | 516 | 514 | 516 | 3,000 |
2014/07/31 | 516 | 516 | 515 | 515 | 4,000 |
2014/07/30 | 516 | 518 | 516 | 518 | 12,000 |
2014/07/29 | 515 | 515 | 514 | 515 | 8,000 |
2014/07/28 | 515 | 515 | 514 | 515 | 3,000 |
2014/07/25 | 514 | 514 | 512 | 513 | 10,000 |
2014/07/23 | 514 | 514 | 512 | 513 | 8,000 |
2014/07/22 | 515 | 515 | 514 | 514 | 2,000 |
2014/07/18 | 514 | 514 | 514 | 514 | 5,000 |
2014/07/17 | 515 | 515 | 515 | 515 | 2,000 |
2014/07/16 | 516 | 516 | 515 | 516 | 5,000 |
2014/07/15 | 515 | 517 | 515 | 517 | 11,000 |
2014/07/14 | 515 | 515 | 514 | 514 | 7,000 |
2014/07/11 | 519 | 519 | 515 | 516 | 20,000 |
2014/07/10 | 519 | 519 | 518 | 518 | 5,000 |
2014/07/09 | 520 | 520 | 516 | 519 | 12,000 |
2014/07/08 | 517 | 522 | 517 | 517 | 6,000 |
2014/07/07 | 519 | 519 | 517 | 519 | 8,000 |
2014/07/04 | 521 | 522 | 519 | 522 | 11,000 |
2014/07/03 | 520 | 521 | 520 | 521 | 11,000 |
2014/07/02 | 518 | 520 | 518 | 518 | 12,000 |
2014/07/01 | 515 | 517 | 514 | 517 | 13,000 |
2014/06/30 | 514 | 515 | 514 | 515 | 12,000 |
2014/06/27 | 516 | 516 | 512 | 514 | 25,000 |
2014/06/26 | 525 | 525 | 511 | 519 | 83,000 |
2014/06/25 | 544 | 548 | 542 | 548 | 43,000 |
2014/06/24 | 538 | 543 | 538 | 543 | 32,000 |
2014/06/23 | 535 | 538 | 534 | 538 | 28,000 |
2014/06/20 | 533 | 535 | 533 | 535 | 14,000 |
2014/06/19 | 533 | 534 | 532 | 534 | 16,000 |
2014/06/18 | 532 | 533 | 532 | 533 | 14,000 |
2014/06/17 | 531 | 531 | 530 | 531 | 7,000 |
2014/06/16 | 529 | 529 | 527 | 529 | 14,000 |
2014/06/13 | 530 | 530 | 527 | 530 | 10,000 |
2014/06/12 | 528 | 530 | 528 | 530 | 11,000 |
2014/06/11 | 528 | 529 | 528 | 528 | 9,000 |
2014/06/10 | 525 | 527 | 525 | 526 | 7,000 |
2014/06/09 | 524 | 528 | 524 | 525 | 16,000 |
2014/06/06 | 523 | 524 | 522 | 522 | 10,000 |
2014/06/05 | 524 | 525 | 524 | 524 | 8,000 |
2014/06/04 | 525 | 525 | 522 | 525 | 9,000 |
2014/06/03 | 520 | 525 | 520 | 525 | 20,000 |
2014/06/02 | 520 | 520 | 519 | 520 | 25,000 |
2014/05/30 | 519 | 520 | 518 | 520 | 8,000 |
2014/05/29 | 518 | 518 | 518 | 518 | 6,000 |
2014/05/28 | 515 | 518 | 515 | 518 | 6,000 |
2014/05/27 | 517 | 518 | 515 | 515 | 6,000 |
2014/05/26 | 514 | 515 | 513 | 514 | 8,000 |
2014/05/23 | 512 | 514 | 512 | 513 | 5,000 |
2014/05/22 | 513 | 513 | 511 | 511 | 4,000 |
2014/05/21 | 511 | 513 | 511 | 511 | 7,000 |
2014/05/20 | 511 | 512 | 511 | 511 | 5,000 |
2014/05/19 | 513 | 513 | 511 | 513 | 6,000 |
2014/05/16 | 513 | 513 | 511 | 511 | 5,000 |
2014/05/15 | 511 | 512 | 511 | 512 | 2,000 |
2014/05/14 | 511 | 512 | 511 | 511 | 3,000 |
2014/05/13 | 512 | 513 | 510 | 510 | 11,000 |
2014/05/09 | 513 | 513 | 510 | 510 | 7,000 |
2014/05/08 | 518 | 518 | 512 | 512 | 12,000 |
2014/05/07 | 511 | 515 | 510 | 515 | 11,000 |
2014/05/02 | 515 | 515 | 513 | 514 | 8,000 |
2014/05/01 | 507 | 515 | 507 | 515 | 26,000 |
2014/04/30 | 506 | 506 | 505 | 505 | 4,000 |
2014/04/28 | 505 | 506 | 505 | 506 | 5,000 |
2014/04/25 | 503 | 504 | 503 | 504 | 5,000 |
2014/04/24 | 503 | 503 | 502 | 502 | 3,000 |
2014/04/23 | 502 | 502 | 502 | 502 | 1,000 |
2014/04/22 | 503 | 503 | 502 | 503 | 4,000 |
2014/04/21 | 502 | 504 | 501 | 501 | 7,000 |
2014/04/18 | 505 | 505 | 502 | 502 | 8,000 |
2014/04/17 | 504 | 504 | 504 | 504 | 1,000 |
2014/04/16 | 504 | 504 | 504 | 504 | 1,000 |
2014/04/15 | 503 | 504 | 503 | 503 | 6,000 |
2014/04/14 | 503 | 504 | 501 | 503 | 8,000 |
2014/04/11 | 499 | 503 | 499 | 503 | 5,000 |
2014/04/10 | 501 | 501 | 500 | 500 | 8,000 |
2014/04/09 | 503 | 503 | 500 | 500 | 11,000 |
2014/04/08 | 504 | 504 | 502 | 503 | 6,000 |
2014/04/07 | 501 | 503 | 501 | 503 | 7,000 |
2014/04/04 | 500 | 502 | 500 | 501 | 8,000 |
2014/04/03 | 500 | 505 | 500 | 503 | 9,000 |
2014/04/02 | 505 | 505 | 501 | 501 | 10,000 |
2014/04/01 | 500 | 503 | 500 | 500 | 7,000 |
2014/03/31 | 500 | 500 | 499 | 500 | 9,000 |
2014/03/28 | 495 | 499 | 495 | 498 | 12,000 |
2014/03/27 | 491 | 495 | 491 | 495 | 6,000 |
2014/03/26 | 491 | 492 | 491 | 491 | 8,000 |
2014/03/25 | 491 | 492 | 491 | 492 | 2,000 |
2014/03/24 | 490 | 490 | 490 | 490 | 2,000 |
2014/03/20 | 491 | 492 | 489 | 492 | 6,000 |
2014/03/19 | 491 | 493 | 491 | 493 | 5,000 |
2014/03/18 | 495 | 495 | 491 | 491 | 5,000 |
2014/03/17 | 490 | 490 | 489 | 490 | 10,000 |
2014/03/14 | 493 | 493 | 491 | 491 | 8,000 |
2014/03/13 | 493 | 493 | 493 | 493 | 1,000 |
2014/03/12 | 496 | 496 | 493 | 493 | 18,000 |
2014/03/11 | 495 | 497 | 495 | 497 | 3,000 |
2014/03/10 | 497 | 497 | 496 | 496 | 8,000 |
2014/03/07 | 499 | 499 | 497 | 497 | 3,000 |
2014/03/06 | 495 | 497 | 495 | 497 | 7,000 |
2014/03/05 | 495 | 496 | 495 | 495 | 5,000 |
2014/03/04 | 501 | 501 | 495 | 496 | 7,000 |
2014/03/03 | 500 | 500 | 495 | 497 | 9,000 |
2014/02/28 | 499 | 499 | 497 | 497 | 12,000 |
2014/02/27 | 498 | 498 | 498 | 498 | 1,000 |
2014/02/26 | 497 | 498 | 497 | 498 | 4,000 |
2014/02/25 | 497 | 497 | 497 | 497 | 2,000 |
2014/02/24 | 494 | 497 | 492 | 497 | 7,000 |
2014/02/21 | 494 | 494 | 492 | 494 | 8,000 |
2014/02/20 | 493 | 495 | 492 | 495 | 7,000 |
2014/02/19 | 492 | 495 | 492 | 493 | 4,000 |
2014/02/18 | 499 | 499 | 493 | 493 | 3,000 |
2014/02/17 | 493 | 493 | 493 | 493 | 2,000 |
2014/02/14 | 495 | 497 | 493 | 493 | 13,000 |
2014/02/13 | 497 | 497 | 497 | 497 | 1,000 |
2014/02/12 | 497 | 497 | 497 | 497 | 3,000 |
2014/02/10 | 497 | 497 | 497 | 497 | 3,000 |
2014/02/07 | 497 | 499 | 496 | 497 | 8,000 |
2014/02/06 | 492 | 498 | 492 | 498 | 4,000 |
2014/02/05 | 490 | 493 | 490 | 493 | 8,000 |
2014/02/04 | 504 | 504 | 492 | 493 | 30,000 |
2014/02/03 | 505 | 505 | 502 | 504 | 5,000 |
2014/01/31 | 504 | 505 | 502 | 505 | 5,000 |
2014/01/30 | 503 | 504 | 498 | 504 | 14,000 |
2014/01/29 | 501 | 508 | 501 | 508 | 19,000 |
2014/01/28 | 503 | 504 | 498 | 504 | 13,000 |
2014/01/27 | 500 | 500 | 493 | 497 | 23,000 |
2014/01/24 | 503 | 503 | 500 | 500 | 21,000 |
2014/01/23 | 505 | 505 | 504 | 504 | 6,000 |
2014/01/22 | 507 | 507 | 506 | 506 | 9,000 |
2014/01/21 | 506 | 507 | 503 | 507 | 15,000 |
2014/01/20 | 503 | 507 | 501 | 507 | 18,000 |
2014/01/17 | 501 | 501 | 498 | 501 | 7,000 |
2014/01/16 | 497 | 501 | 497 | 501 | 13,000 |
2014/01/15 | 497 | 500 | 497 | 497 | 16,000 |
2014/01/14 | 499 | 500 | 497 | 500 | 7,000 |
2014/01/10 | 501 | 501 | 499 | 499 | 7,000 |
2014/01/09 | 499 | 501 | 499 | 501 | 7,000 |
2014/01/08 | 499 | 499 | 498 | 499 | 8,000 |
2014/01/07 | 502 | 502 | 497 | 498 | 18,000 |
2014/01/06 | 498 | 499 | 496 | 499 | 32,000 |