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 |
---|---|---|---|---|---|
2017/12/29 | 754 | 757 | 753 | 757 | 12,000 |
2017/12/28 | 753 | 757 | 750 | 754 | 16,000 |
2017/12/27 | 748 | 757 | 748 | 753 | 72,000 |
2017/12/26 | 767 | 772 | 766 | 769 | 67,000 |
2017/12/25 | 766 | 767 | 762 | 767 | 24,000 |
2017/12/22 | 766 | 767 | 764 | 766 | 6,000 |
2017/12/21 | 766 | 766 | 764 | 766 | 7,000 |
2017/12/20 | 764 | 764 | 760 | 764 | 12,000 |
2017/12/19 | 767 | 767 | 764 | 764 | 8,000 |
2017/12/18 | 766 | 767 | 765 | 765 | 5,000 |
2017/12/15 | 762 | 765 | 762 | 765 | 9,000 |
2017/12/14 | 764 | 765 | 762 | 762 | 8,000 |
2017/12/13 | 763 | 763 | 763 | 763 | 5,000 |
2017/12/12 | 762 | 763 | 757 | 763 | 16,000 |
2017/12/11 | 764 | 764 | 758 | 762 | 15,000 |
2017/12/08 | 755 | 759 | 755 | 759 | 8,000 |
2017/12/07 | 755 | 760 | 755 | 757 | 7,000 |
2017/12/06 | 755 | 758 | 755 | 755 | 8,000 |
2017/12/05 | 755 | 756 | 753 | 756 | 9,000 |
2017/12/04 | 755 | 758 | 753 | 755 | 13,000 |
2017/12/01 | 750 | 755 | 750 | 755 | 13,000 |
2017/11/30 | 750 | 754 | 747 | 749 | 13,000 |
2017/11/29 | 750 | 750 | 747 | 750 | 13,000 |
2017/11/28 | 750 | 750 | 747 | 747 | 10,000 |
2017/11/27 | 747 | 750 | 747 | 749 | 18,000 |
2017/11/24 | 742 | 746 | 740 | 746 | 7,000 |
2017/11/22 | 744 | 744 | 744 | 744 | 3,000 |
2017/11/21 | 745 | 745 | 744 | 744 | 2,000 |
2017/11/20 | 742 | 745 | 742 | 745 | 5,000 |
2017/11/17 | 735 | 741 | 735 | 741 | 9,000 |
2017/11/16 | 730 | 739 | 730 | 736 | 9,000 |
2017/11/15 | 745 | 746 | 731 | 733 | 17,000 |
2017/11/14 | 741 | 741 | 741 | 741 | 2,000 |
2017/11/13 | 746 | 747 | 742 | 743 | 9,000 |
2017/11/10 | 738 | 744 | 738 | 744 | 7,000 |
2017/11/09 | 740 | 745 | 740 | 741 | 15,000 |
2017/11/08 | 740 | 740 | 739 | 739 | 4,000 |
2017/11/07 | 742 | 743 | 738 | 743 | 5,000 |
2017/11/06 | 736 | 742 | 736 | 742 | 7,000 |
2017/11/02 | 739 | 739 | 736 | 738 | 8,000 |
2017/11/01 | 737 | 738 | 733 | 738 | 10,000 |
2017/10/31 | 734 | 737 | 733 | 736 | 7,000 |
2017/10/30 | 736 | 740 | 736 | 738 | 7,000 |
2017/10/27 | 737 | 737 | 728 | 736 | 10,000 |
2017/10/26 | 738 | 738 | 738 | 738 | 11,000 |
2017/10/25 | 733 | 738 | 733 | 738 | 16,000 |
2017/10/24 | 736 | 737 | 734 | 736 | 10,000 |
2017/10/23 | 733 | 736 | 733 | 736 | 10,000 |
2017/10/20 | 733 | 737 | 733 | 733 | 10,000 |
2017/10/19 | 734 | 737 | 733 | 737 | 9,000 |
2017/10/18 | 738 | 739 | 736 | 736 | 7,000 |
2017/10/17 | 729 | 739 | 729 | 736 | 16,000 |
2017/10/16 | 729 | 735 | 726 | 726 | 26,000 |
2017/10/13 | 722 | 725 | 722 | 725 | 12,000 |
2017/10/12 | 721 | 724 | 721 | 721 | 11,000 |
2017/10/11 | 717 | 721 | 717 | 721 | 7,000 |
2017/10/10 | 720 | 720 | 716 | 720 | 13,000 |
2017/10/06 | 717 | 720 | 716 | 716 | 17,000 |
2017/10/05 | 720 | 720 | 720 | 720 | 3,000 |
2017/10/04 | 720 | 720 | 717 | 720 | 9,000 |
2017/10/03 | 721 | 721 | 716 | 720 | 20,000 |
2017/10/02 | 717 | 717 | 717 | 717 | 4,000 |
2017/09/29 | 714 | 717 | 714 | 717 | 3,000 |
2017/09/28 | 717 | 717 | 714 | 717 | 10,000 |
2017/09/27 | 712 | 717 | 712 | 717 | 5,000 |
2017/09/26 | 715 | 717 | 711 | 711 | 10,000 |
2017/09/25 | 715 | 717 | 714 | 715 | 33,000 |
2017/09/22 | 717 | 717 | 713 | 713 | 8,000 |
2017/09/21 | 714 | 717 | 714 | 716 | 7,000 |
2017/09/20 | 716 | 717 | 716 | 717 | 7,000 |
2017/09/19 | 714 | 716 | 714 | 715 | 9,000 |
2017/09/15 | 716 | 716 | 714 | 714 | 2,000 |
2017/09/14 | 712 | 715 | 712 | 715 | 4,000 |
2017/09/13 | 714 | 715 | 713 | 715 | 5,000 |
2017/09/12 | 715 | 715 | 711 | 714 | 15,000 |
2017/09/11 | 712 | 713 | 712 | 713 | 6,000 |
2017/09/08 | 710 | 714 | 710 | 712 | 7,000 |
2017/09/07 | 714 | 716 | 713 | 713 | 10,000 |
2017/09/06 | 710 | 715 | 710 | 713 | 9,000 |
2017/09/05 | 712 | 714 | 710 | 713 | 9,000 |
2017/09/04 | 715 | 716 | 712 | 713 | 23,000 |
2017/09/01 | 714 | 714 | 713 | 714 | 20,000 |
2017/08/31 | 713 | 713 | 712 | 713 | 9,000 |
2017/08/30 | 710 | 712 | 706 | 712 | 7,000 |
2017/08/29 | 710 | 710 | 710 | 710 | 1,000 |
2017/08/28 | 711 | 713 | 709 | 712 | 15,000 |
2017/08/25 | 713 | 713 | 711 | 711 | 13,000 |
2017/08/24 | 712 | 713 | 711 | 711 | 20,000 |
2017/08/23 | 711 | 712 | 711 | 712 | 4,000 |
2017/08/22 | 711 | 712 | 711 | 711 | 30,000 |
2017/08/21 | 708 | 711 | 708 | 711 | 20,000 |
2017/08/18 | 711 | 711 | 706 | 708 | 7,000 |
2017/08/17 | 711 | 712 | 708 | 711 | 46,000 |
2017/08/16 | 711 | 712 | 711 | 711 | 29,000 |
2017/08/15 | 709 | 711 | 709 | 711 | 4,000 |
2017/08/14 | 711 | 711 | 705 | 710 | 12,000 |
2017/08/10 | 711 | 711 | 707 | 711 | 31,000 |
2017/08/09 | 710 | 711 | 706 | 711 | 27,000 |
2017/08/08 | 711 | 711 | 705 | 710 | 10,000 |
2017/08/07 | 710 | 711 | 710 | 710 | 38,000 |
2017/08/04 | 708 | 711 | 708 | 710 | 13,000 |
2017/08/03 | 709 | 709 | 705 | 708 | 11,000 |
2017/08/02 | 711 | 712 | 708 | 709 | 13,000 |
2017/08/01 | 706 | 708 | 706 | 708 | 10,000 |
2017/07/31 | 705 | 706 | 705 | 706 | 7,000 |
2017/07/28 | 706 | 707 | 705 | 705 | 10,000 |
2017/07/27 | 705 | 706 | 703 | 706 | 9,000 |
2017/07/26 | 706 | 706 | 703 | 705 | 9,000 |
2017/07/25 | 703 | 706 | 702 | 706 | 3,000 |
2017/07/24 | 705 | 705 | 704 | 704 | 6,000 |
2017/07/21 | 703 | 704 | 701 | 704 | 6,000 |
2017/07/20 | 701 | 703 | 701 | 703 | 7,000 |
2017/07/19 | 705 | 706 | 702 | 702 | 4,000 |
2017/07/18 | 704 | 704 | 703 | 703 | 6,000 |
2017/07/14 | 704 | 704 | 704 | 704 | 5,000 |
2017/07/13 | 706 | 708 | 703 | 703 | 5,000 |
2017/07/12 | 708 | 708 | 708 | 708 | 2,000 |
2017/07/11 | 708 | 708 | 708 | 708 | 3,000 |
2017/07/10 | 703 | 709 | 701 | 708 | 5,000 |
2017/07/07 | 699 | 703 | 696 | 703 | 4,000 |
2017/07/06 | 700 | 702 | 699 | 702 | 10,000 |
2017/07/05 | 699 | 700 | 696 | 700 | 7,000 |
2017/07/04 | 699 | 699 | 695 | 699 | 16,000 |
2017/07/03 | 699 | 700 | 695 | 700 | 13,000 |
2017/06/30 | 702 | 703 | 700 | 703 | 12,000 |
2017/06/29 | 702 | 702 | 702 | 702 | 5,000 |
2017/06/28 | 705 | 707 | 700 | 701 | 61,000 |
2017/06/27 | 716 | 720 | 713 | 720 | 60,000 |
2017/06/26 | 717 | 717 | 716 | 716 | 53,000 |
2017/06/23 | 716 | 718 | 716 | 717 | 26,000 |
2017/06/22 | 718 | 718 | 716 | 717 | 38,000 |
2017/06/21 | 718 | 718 | 717 | 718 | 15,000 |
2017/06/20 | 718 | 718 | 716 | 716 | 13,000 |
2017/06/19 | 717 | 717 | 715 | 717 | 28,000 |
2017/06/16 | 713 | 717 | 713 | 717 | 35,000 |
2017/06/15 | 715 | 715 | 713 | 715 | 8,000 |
2017/06/14 | 717 | 717 | 715 | 715 | 16,000 |
2017/06/13 | 715 | 717 | 715 | 717 | 3,000 |
2017/06/12 | 718 | 718 | 714 | 714 | 14,000 |
2017/06/09 | 714 | 716 | 714 | 716 | 11,000 |
2017/06/08 | 713 | 715 | 713 | 713 | 6,000 |
2017/06/07 | 712 | 715 | 712 | 713 | 10,000 |
2017/06/06 | 711 | 713 | 711 | 712 | 8,000 |
2017/06/05 | 710 | 711 | 710 | 711 | 22,000 |
2017/06/02 | 713 | 713 | 711 | 712 | 14,000 |
2017/06/01 | 711 | 714 | 711 | 711 | 32,000 |
2017/05/31 | 711 | 711 | 710 | 710 | 12,000 |
2017/05/30 | 711 | 713 | 711 | 712 | 9,000 |
2017/05/29 | 713 | 714 | 711 | 712 | 15,000 |
2017/05/26 | 712 | 714 | 710 | 710 | 6,000 |
2017/05/25 | 714 | 715 | 708 | 711 | 19,000 |
2017/05/24 | 709 | 709 | 706 | 706 | 4,000 |
2017/05/23 | 709 | 712 | 709 | 709 | 13,000 |
2017/05/22 | 711 | 711 | 709 | 709 | 7,000 |
2017/05/19 | 710 | 710 | 710 | 710 | 1,000 |
2017/05/18 | 712 | 712 | 710 | 712 | 14,000 |
2017/05/17 | 714 | 714 | 711 | 713 | 8,000 |
2017/05/16 | 711 | 713 | 709 | 713 | 7,000 |
2017/05/15 | 714 | 715 | 714 | 714 | 5,000 |
2017/05/12 | 708 | 708 | 706 | 708 | 10,000 |
2017/05/11 | 709 | 709 | 708 | 708 | 14,000 |
2017/05/10 | 707 | 712 | 707 | 709 | 7,000 |
2017/05/09 | 711 | 711 | 707 | 707 | 10,000 |
2017/05/08 | 711 | 714 | 710 | 711 | 11,000 |
2017/05/02 | 710 | 711 | 705 | 709 | 12,000 |
2017/05/01 | 704 | 707 | 704 | 707 | 12,000 |
2017/04/28 | 703 | 703 | 703 | 703 | 3,000 |
2017/04/27 | 702 | 705 | 702 | 703 | 9,000 |
2017/04/26 | 700 | 702 | 700 | 702 | 7,000 |
2017/04/25 | 700 | 700 | 700 | 700 | 5,000 |
2017/04/24 | 703 | 703 | 701 | 702 | 7,000 |
2017/04/21 | 706 | 706 | 702 | 702 | 4,000 |
2017/04/20 | 706 | 707 | 705 | 706 | 8,000 |
2017/04/19 | 710 | 710 | 703 | 709 | 5,000 |
2017/04/18 | 705 | 710 | 705 | 710 | 8,000 |
2017/04/17 | 703 | 706 | 699 | 705 | 11,000 |
2017/04/14 | 712 | 714 | 708 | 708 | 4,000 |
2017/04/13 | 710 | 712 | 710 | 712 | 6,000 |
2017/04/12 | 714 | 715 | 704 | 715 | 15,000 |
2017/04/11 | 708 | 712 | 705 | 712 | 22,000 |
2017/04/10 | 706 | 707 | 704 | 707 | 7,000 |
2017/04/07 | 699 | 706 | 696 | 706 | 23,000 |
2017/04/06 | 715 | 717 | 701 | 701 | 34,000 |
2017/04/05 | 704 | 712 | 703 | 712 | 30,000 |
2017/04/04 | 697 | 704 | 693 | 701 | 33,000 |
2017/04/03 | 695 | 697 | 692 | 697 | 19,000 |
2017/03/31 | 687 | 692 | 686 | 691 | 26,000 |
2017/03/30 | 682 | 686 | 682 | 686 | 15,000 |
2017/03/29 | 677 | 680 | 677 | 680 | 4,000 |
2017/03/28 | 678 | 678 | 677 | 677 | 6,000 |
2017/03/27 | 680 | 680 | 678 | 678 | 19,000 |
2017/03/24 | 676 | 680 | 675 | 680 | 6,000 |
2017/03/23 | 680 | 680 | 673 | 676 | 16,000 |
2017/03/22 | 669 | 674 | 669 | 673 | 13,000 |
2017/03/21 | 666 | 669 | 661 | 669 | 21,000 |
2017/03/17 | 662 | 666 | 662 | 666 | 4,000 |
2017/03/16 | 660 | 664 | 660 | 662 | 7,000 |
2017/03/15 | 665 | 665 | 660 | 660 | 9,000 |
2017/03/14 | 662 | 663 | 662 | 663 | 3,000 |
2017/03/13 | 662 | 662 | 661 | 661 | 3,000 |
2017/03/10 | 662 | 664 | 662 | 662 | 3,000 |
2017/03/09 | 662 | 662 | 661 | 661 | 5,000 |
2017/03/08 | 660 | 663 | 660 | 661 | 3,000 |
2017/03/07 | 664 | 665 | 661 | 661 | 5,000 |
2017/03/06 | 665 | 665 | 662 | 662 | 10,000 |
2017/03/03 | 663 | 663 | 662 | 662 | 5,000 |
2017/03/02 | 665 | 666 | 663 | 663 | 5,000 |
2017/03/01 | 665 | 665 | 663 | 663 | 4,000 |
2017/02/28 | 663 | 665 | 662 | 665 | 3,000 |
2017/02/27 | 666 | 666 | 662 | 666 | 6,000 |
2017/02/24 | 664 | 665 | 662 | 662 | 11,000 |
2017/02/23 | 661 | 661 | 659 | 659 | 9,000 |
2017/02/22 | 660 | 660 | 658 | 658 | 4,000 |
2017/02/21 | 655 | 655 | 652 | 652 | 9,000 |
2017/02/20 | 662 | 662 | 657 | 657 | 3,000 |
2017/02/17 | 655 | 655 | 655 | 655 | 3,000 |
2017/02/15 | 660 | 660 | 656 | 657 | 4,000 |
2017/02/14 | 657 | 657 | 656 | 656 | 3,000 |
2017/02/13 | 658 | 659 | 656 | 659 | 6,000 |
2017/02/10 | 651 | 653 | 651 | 653 | 4,000 |
2017/02/09 | 651 | 654 | 651 | 654 | 2,000 |
2017/02/08 | 649 | 654 | 649 | 654 | 13,000 |
2017/02/06 | 653 | 653 | 649 | 649 | 10,000 |
2017/02/03 | 648 | 653 | 648 | 653 | 6,000 |
2017/02/02 | 649 | 650 | 647 | 647 | 6,000 |
2017/02/01 | 646 | 647 | 645 | 645 | 5,000 |
2017/01/31 | 652 | 652 | 647 | 648 | 5,000 |
2017/01/30 | 647 | 649 | 647 | 649 | 4,000 |
2017/01/27 | 650 | 650 | 646 | 646 | 3,000 |
2017/01/26 | 643 | 649 | 643 | 649 | 12,000 |
2017/01/23 | 645 | 645 | 643 | 643 | 7,000 |
2017/01/20 | 646 | 646 | 646 | 646 | 2,000 |
2017/01/19 | 646 | 646 | 646 | 646 | 1,000 |
2017/01/18 | 652 | 652 | 648 | 651 | 10,000 |
2017/01/17 | 652 | 652 | 652 | 652 | 1,000 |
2017/01/16 | 653 | 654 | 651 | 651 | 8,000 |
2017/01/13 | 653 | 655 | 652 | 655 | 4,000 |
2017/01/12 | 657 | 657 | 657 | 657 | 5,000 |
2017/01/11 | 661 | 661 | 655 | 655 | 5,000 |
2017/01/10 | 659 | 662 | 655 | 657 | 7,000 |
2017/01/06 | 654 | 662 | 653 | 662 | 14,000 |
2017/01/05 | 659 | 660 | 653 | 656 | 14,000 |
2017/01/04 | 654 | 658 | 652 | 658 | 14,000 |