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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,505 | 3,525 | 3,490 | 3,495 | 3,200 |
| 2018/12/27 | 3,540 | 3,540 | 3,500 | 3,540 | 2,800 |
| 2018/12/26 | 3,500 | 3,545 | 3,495 | 3,510 | 5,300 |
| 2018/12/25 | 3,765 | 3,765 | 3,670 | 3,670 | 9,800 |
| 2018/12/21 | 3,685 | 3,750 | 3,685 | 3,730 | 4,900 |
| 2018/12/20 | 3,720 | 3,720 | 3,655 | 3,670 | 4,200 |
| 2018/12/19 | 3,735 | 3,745 | 3,720 | 3,725 | 2,400 |
| 2018/12/18 | 3,740 | 3,745 | 3,740 | 3,745 | 1,900 |
| 2018/12/17 | 3,740 | 3,750 | 3,730 | 3,740 | 15,200 |
| 2018/12/14 | 3,770 | 3,770 | 3,745 | 3,745 | 3,100 |
| 2018/12/13 | 3,765 | 3,775 | 3,750 | 3,775 | 3,100 |
| 2018/12/12 | 3,750 | 3,770 | 3,750 | 3,765 | 1,800 |
| 2018/12/11 | 3,765 | 3,765 | 3,750 | 3,750 | 3,100 |
| 2018/12/10 | 3,800 | 3,800 | 3,765 | 3,765 | 3,600 |
| 2018/12/07 | 3,800 | 3,810 | 3,775 | 3,800 | 2,800 |
| 2018/12/06 | 3,795 | 3,815 | 3,795 | 3,810 | 1,000 |
| 2018/12/05 | 3,780 | 3,820 | 3,780 | 3,795 | 1,600 |
| 2018/12/04 | 3,815 | 3,815 | 3,795 | 3,800 | 2,000 |
| 2018/12/03 | 3,815 | 3,825 | 3,795 | 3,795 | 2,500 |
| 2018/11/30 | 3,800 | 3,815 | 3,790 | 3,815 | 1,600 |
| 2018/11/29 | 3,815 | 3,815 | 3,795 | 3,805 | 3,000 |
| 2018/11/28 | 3,805 | 3,820 | 3,805 | 3,820 | 1,400 |
| 2018/11/27 | 3,800 | 3,815 | 3,790 | 3,800 | 1,700 |
| 2018/11/26 | 3,805 | 3,820 | 3,790 | 3,790 | 2,200 |
| 2018/11/22 | 3,780 | 3,800 | 3,780 | 3,800 | 700 |
| 2018/11/21 | 3,750 | 3,770 | 3,750 | 3,770 | 1,100 |
| 2018/11/20 | 3,780 | 3,785 | 3,780 | 3,780 | 600 |
| 2018/11/19 | 3,765 | 3,785 | 3,765 | 3,780 | 800 |
| 2018/11/16 | 3,775 | 3,790 | 3,765 | 3,765 | 1,100 |
| 2018/11/15 | 3,765 | 3,795 | 3,760 | 3,795 | 600 |
| 2018/11/14 | 3,800 | 3,800 | 3,755 | 3,795 | 1,300 |
| 2018/11/13 | 3,775 | 3,775 | 3,760 | 3,770 | 3,000 |
| 2018/11/12 | 3,790 | 3,795 | 3,770 | 3,795 | 700 |
| 2018/11/09 | 3,780 | 3,815 | 3,780 | 3,790 | 700 |
| 2018/11/08 | 3,800 | 3,815 | 3,800 | 3,810 | 900 |
| 2018/11/07 | 3,800 | 3,800 | 3,760 | 3,790 | 400 |
| 2018/11/06 | 3,760 | 3,785 | 3,760 | 3,780 | 1,200 |
| 2018/11/05 | 3,750 | 3,750 | 3,725 | 3,745 | 900 |
| 2018/11/02 | 3,735 | 3,745 | 3,715 | 3,745 | 1,300 |
| 2018/11/01 | 3,725 | 3,730 | 3,715 | 3,725 | 1,200 |
| 2018/10/31 | 3,705 | 3,720 | 3,705 | 3,720 | 1,100 |
| 2018/10/30 | 3,690 | 3,715 | 3,690 | 3,715 | 1,000 |
| 2018/10/29 | 3,725 | 3,725 | 3,695 | 3,725 | 1,000 |
| 2018/10/26 | 3,720 | 3,725 | 3,670 | 3,725 | 3,400 |
| 2018/10/25 | 3,725 | 3,750 | 3,700 | 3,715 | 1,200 |
| 2018/10/24 | 3,730 | 3,745 | 3,710 | 3,745 | 1,400 |
| 2018/10/23 | 3,745 | 3,745 | 3,730 | 3,730 | 200 |
| 2018/10/22 | 3,720 | 3,745 | 3,715 | 3,735 | 600 |
| 2018/10/19 | 3,735 | 3,735 | 3,720 | 3,720 | 1,400 |
| 2018/10/18 | 3,765 | 3,765 | 3,740 | 3,740 | 1,800 |
| 2018/10/17 | 3,790 | 3,800 | 3,750 | 3,750 | 2,400 |
| 2018/10/16 | 3,780 | 3,780 | 3,760 | 3,760 | 1,900 |
| 2018/10/15 | 3,815 | 3,815 | 3,760 | 3,765 | 1,300 |
| 2018/10/12 | 3,775 | 3,815 | 3,775 | 3,795 | 1,500 |
| 2018/10/11 | 3,800 | 3,810 | 3,775 | 3,810 | 1,900 |
| 2018/10/09 | 3,830 | 3,830 | 3,815 | 3,815 | 800 |
| 2018/10/05 | 3,835 | 3,885 | 3,825 | 3,855 | 1,700 |
| 2018/10/04 | 3,855 | 3,875 | 3,840 | 3,875 | 1,200 |
| 2018/10/03 | 3,860 | 3,875 | 3,855 | 3,875 | 1,900 |
| 2018/10/02 | 3,840 | 3,865 | 3,840 | 3,865 | 1,300 |
| 2018/10/01 | 3,860 | 3,860 | 3,840 | 3,840 | 1,200 |
| 2018/09/28 | 3,810 | 3,830 | 3,800 | 3,830 | 600 |
| 2018/09/27 | 3,780 | 3,835 | 3,780 | 3,825 | 600 |
| 2018/09/26 | 3,785 | 3,820 | 3,785 | 3,790 | 2,700 |
| 2018/09/25 | 3,740 | 3,770 | 3,705 | 3,735 | 1,900 |
| 2018/09/21 | 3,690 | 3,705 | 3,685 | 3,700 | 3,200 |
| 2018/09/20 | 3,655 | 3,685 | 3,655 | 3,685 | 1,100 |
| 2018/09/19 | 3,635 | 3,660 | 3,635 | 3,650 | 14,600 |
| 2018/09/18 | 3,605 | 3,610 | 3,595 | 3,600 | 1,000 |
| 2018/09/14 | 3,585 | 3,615 | 3,580 | 3,610 | 1,800 |
| 2018/09/13 | 3,600 | 3,610 | 3,585 | 3,585 | 2,100 |
| 2018/09/12 | 3,670 | 3,670 | 3,605 | 3,605 | 600 |
| 2018/09/11 | 3,610 | 3,680 | 3,610 | 3,630 | 600 |
| 2018/09/10 | 3,625 | 3,625 | 3,605 | 3,605 | 1,300 |
| 2018/09/07 | 3,605 | 3,630 | 3,600 | 3,605 | 2,600 |
| 2018/09/06 | 3,685 | 3,700 | 3,645 | 3,645 | 3,800 |
| 2018/09/05 | 3,705 | 3,725 | 3,680 | 3,700 | 2,000 |
| 2018/09/04 | 3,705 | 3,710 | 3,680 | 3,700 | 1,700 |
| 2018/09/03 | 3,670 | 3,690 | 3,670 | 3,690 | 1,400 |
| 2018/08/31 | 3,695 | 3,700 | 3,690 | 3,690 | 600 |
| 2018/08/30 | 3,695 | 3,700 | 3,695 | 3,695 | 600 |
| 2018/08/29 | 3,700 | 3,700 | 3,690 | 3,690 | 900 |
| 2018/08/28 | 3,720 | 3,745 | 3,695 | 3,700 | 2,800 |
| 2018/08/27 | 3,710 | 3,715 | 3,710 | 3,710 | 500 |
| 2018/08/24 | 3,720 | 3,720 | 3,705 | 3,705 | 300 |
| 2018/08/23 | 3,730 | 3,745 | 3,720 | 3,720 | 500 |
| 2018/08/22 | 3,735 | 3,745 | 3,735 | 3,745 | 200 |
| 2018/08/21 | 3,700 | 3,700 | 3,665 | 3,665 | 11,300 |
| 2018/08/20 | 3,755 | 3,755 | 3,710 | 3,710 | 2,700 |
| 2018/08/17 | 3,760 | 3,780 | 3,760 | 3,760 | 700 |
| 2018/08/16 | 3,780 | 3,780 | 3,760 | 3,760 | 1,800 |
| 2018/08/15 | 3,800 | 3,820 | 3,795 | 3,795 | 1,200 |
| 2018/08/14 | 3,800 | 3,840 | 3,800 | 3,800 | 1,800 |
| 2018/08/13 | 3,875 | 3,875 | 3,800 | 3,800 | 3,100 |
| 2018/08/10 | 3,885 | 3,895 | 3,880 | 3,880 | 900 |
| 2018/08/09 | 3,885 | 3,885 | 3,870 | 3,870 | 200 |
| 2018/08/08 | 3,830 | 3,885 | 3,830 | 3,885 | 1,300 |
| 2018/08/07 | 3,835 | 3,840 | 3,830 | 3,840 | 1,400 |
| 2018/08/06 | 3,820 | 3,840 | 3,820 | 3,835 | 1,100 |
| 2018/08/03 | 3,820 | 3,845 | 3,820 | 3,825 | 1,500 |
| 2018/08/02 | 3,885 | 3,885 | 3,815 | 3,815 | 1,100 |
| 2018/08/01 | 3,815 | 3,820 | 3,815 | 3,815 | 1,000 |
| 2018/07/31 | 3,795 | 3,800 | 3,795 | 3,795 | 700 |
| 2018/07/30 | 3,800 | 3,825 | 3,785 | 3,785 | 5,100 |
| 2018/07/27 | 3,820 | 3,820 | 3,795 | 3,795 | 4,300 |
| 2018/07/26 | 3,820 | 3,825 | 3,815 | 3,820 | 700 |
| 2018/07/25 | 3,815 | 3,820 | 3,800 | 3,810 | 800 |
| 2018/07/24 | 3,820 | 3,825 | 3,795 | 3,800 | 1,900 |
| 2018/07/23 | 3,815 | 3,820 | 3,800 | 3,810 | 1,900 |
| 2018/07/20 | 3,835 | 3,845 | 3,815 | 3,820 | 800 |
| 2018/07/19 | 3,860 | 3,875 | 3,835 | 3,835 | 4,100 |
| 2018/07/18 | 3,875 | 3,895 | 3,840 | 3,860 | 800 |
| 2018/07/17 | 3,775 | 3,875 | 3,775 | 3,825 | 6,500 |
| 2018/07/13 | 3,825 | 3,825 | 3,780 | 3,780 | 4,500 |
| 2018/07/12 | 3,835 | 3,865 | 3,820 | 3,820 | 1,000 |
| 2018/07/11 | 3,870 | 3,885 | 3,830 | 3,855 | 1,500 |
| 2018/07/10 | 3,895 | 3,895 | 3,835 | 3,845 | 2,300 |
| 2018/07/09 | 3,810 | 3,910 | 3,810 | 3,860 | 3,700 |
| 2018/07/06 | 3,885 | 3,900 | 3,805 | 3,810 | 3,700 |
| 2018/07/05 | 4,000 | 4,000 | 3,900 | 3,900 | 3,500 |
| 2018/07/04 | 3,995 | 3,995 | 3,930 | 3,950 | 900 |
| 2018/07/03 | 4,005 | 4,015 | 4,000 | 4,000 | 4,500 |
| 2018/07/02 | 4,045 | 4,045 | 4,005 | 4,005 | 1,800 |
| 2018/06/29 | 4,020 | 4,060 | 4,000 | 4,015 | 5,500 |
| 2018/06/28 | 4,110 | 4,110 | 4,015 | 4,085 | 3,200 |
| 2018/06/27 | 4,145 | 4,240 | 4,100 | 4,150 | 14,000 |
| 2018/06/27 | 1 -> 0.20 分割 | ||||
| 2018/06/26 | 839 | 849 | 839 | 846 | 310,000 |
| 2018/06/25 | 841 | 845 | 839 | 839 | 159,000 |
| 2018/06/22 | 840 | 843 | 840 | 843 | 63,000 |
| 2018/06/21 | 838 | 840 | 834 | 840 | 36,000 |
| 2018/06/20 | 838 | 838 | 831 | 838 | 30,000 |
| 2018/06/19 | 839 | 840 | 838 | 838 | 15,000 |
| 2018/06/18 | 832 | 839 | 832 | 835 | 18,000 |
| 2018/06/15 | 831 | 835 | 831 | 832 | 16,000 |
| 2018/06/14 | 836 | 836 | 826 | 832 | 41,000 |
| 2018/06/13 | 837 | 838 | 834 | 837 | 9,000 |
| 2018/06/12 | 830 | 835 | 830 | 835 | 12,000 |
| 2018/06/11 | 829 | 831 | 827 | 827 | 10,000 |
| 2018/06/08 | 825 | 827 | 824 | 827 | 6,000 |
| 2018/06/07 | 821 | 827 | 821 | 825 | 12,000 |
| 2018/06/06 | 820 | 828 | 819 | 827 | 9,000 |
| 2018/06/05 | 828 | 829 | 822 | 822 | 12,000 |
| 2018/06/04 | 822 | 833 | 822 | 828 | 18,000 |
| 2018/06/01 | 819 | 830 | 816 | 822 | 25,000 |
| 2018/05/31 | 856 | 856 | 821 | 821 | 45,000 |
| 2018/05/30 | 854 | 856 | 832 | 856 | 39,000 |
| 2018/05/29 | 850 | 864 | 850 | 864 | 17,000 |
| 2018/05/28 | 840 | 850 | 839 | 850 | 36,000 |
| 2018/05/25 | 830 | 834 | 828 | 831 | 9,000 |
| 2018/05/24 | 824 | 830 | 824 | 830 | 11,000 |
| 2018/05/23 | 821 | 825 | 820 | 822 | 12,000 |
| 2018/05/22 | 815 | 825 | 815 | 821 | 21,000 |
| 2018/05/21 | 805 | 813 | 805 | 809 | 14,000 |
| 2018/05/18 | 802 | 803 | 801 | 803 | 14,000 |
| 2018/05/17 | 799 | 801 | 798 | 800 | 18,000 |
| 2018/05/16 | 800 | 800 | 797 | 798 | 6,000 |
| 2018/05/15 | 797 | 799 | 795 | 799 | 11,000 |
| 2018/05/14 | 799 | 800 | 790 | 790 | 26,000 |
| 2018/05/11 | 791 | 794 | 791 | 794 | 8,000 |
| 2018/05/10 | 793 | 795 | 791 | 791 | 6,000 |
| 2018/05/09 | 796 | 796 | 790 | 795 | 13,000 |
| 2018/05/08 | 786 | 790 | 786 | 790 | 9,000 |
| 2018/05/07 | 779 | 785 | 779 | 785 | 12,000 |
| 2018/05/02 | 778 | 785 | 777 | 779 | 26,000 |
| 2018/05/01 | 776 | 780 | 770 | 778 | 15,000 |
| 2018/04/27 | 775 | 775 | 767 | 767 | 7,000 |
| 2018/04/26 | 772 | 775 | 768 | 771 | 11,000 |
| 2018/04/25 | 765 | 772 | 765 | 772 | 13,000 |
| 2018/04/24 | 770 | 770 | 765 | 765 | 3,000 |
| 2018/04/23 | 768 | 768 | 764 | 764 | 2,000 |
| 2018/04/20 | 764 | 768 | 764 | 768 | 2,000 |
| 2018/04/19 | 764 | 770 | 764 | 767 | 5,000 |
| 2018/04/18 | 769 | 769 | 766 | 768 | 10,000 |
| 2018/04/17 | 769 | 769 | 768 | 768 | 5,000 |
| 2018/04/16 | 760 | 768 | 760 | 768 | 9,000 |
| 2018/04/13 | 755 | 766 | 755 | 765 | 5,000 |
| 2018/04/12 | 759 | 759 | 758 | 758 | 4,000 |
| 2018/04/11 | 759 | 759 | 759 | 759 | 2,000 |
| 2018/04/10 | 758 | 764 | 758 | 760 | 5,000 |
| 2018/04/09 | 756 | 756 | 752 | 753 | 5,000 |
| 2018/04/06 | 759 | 762 | 756 | 762 | 9,000 |
| 2018/04/05 | 760 | 761 | 760 | 761 | 3,000 |
| 2018/04/04 | 761 | 763 | 752 | 761 | 36,000 |
| 2018/04/03 | 755 | 769 | 754 | 761 | 8,000 |
| 2018/04/02 | 760 | 767 | 758 | 762 | 11,000 |
| 2018/03/30 | 758 | 760 | 758 | 760 | 10,000 |
| 2018/03/29 | 754 | 758 | 753 | 758 | 6,000 |
| 2018/03/28 | 748 | 758 | 748 | 758 | 27,000 |
| 2018/03/27 | 736 | 746 | 736 | 746 | 5,000 |
| 2018/03/26 | 734 | 736 | 733 | 735 | 18,000 |
| 2018/03/23 | 754 | 754 | 746 | 746 | 6,000 |
| 2018/03/22 | 755 | 759 | 749 | 756 | 11,000 |
| 2018/03/20 | 760 | 760 | 750 | 758 | 10,000 |
| 2018/03/19 | 748 | 755 | 746 | 755 | 13,000 |
| 2018/03/16 | 759 | 759 | 744 | 748 | 12,000 |
| 2018/03/15 | 747 | 750 | 747 | 750 | 4,000 |
| 2018/03/14 | 744 | 745 | 744 | 745 | 3,000 |
| 2018/03/13 | 739 | 750 | 738 | 740 | 31,000 |
| 2018/03/12 | 721 | 730 | 721 | 730 | 3,000 |
| 2018/03/09 | 714 | 716 | 711 | 716 | 5,000 |
| 2018/03/08 | 711 | 711 | 709 | 709 | 10,000 |
| 2018/03/07 | 716 | 726 | 712 | 712 | 3,000 |
| 2018/03/06 | 726 | 726 | 710 | 710 | 15,000 |
| 2018/03/05 | 712 | 725 | 710 | 715 | 20,000 |
| 2018/03/02 | 731 | 731 | 712 | 712 | 16,000 |
| 2018/03/01 | 735 | 735 | 728 | 731 | 5,000 |
| 2018/02/28 | 740 | 745 | 730 | 730 | 17,000 |
| 2018/02/27 | 739 | 739 | 727 | 739 | 27,000 |
| 2018/02/26 | 721 | 728 | 721 | 726 | 11,000 |
| 2018/02/23 | 719 | 721 | 719 | 721 | 10,000 |
| 2018/02/22 | 710 | 719 | 710 | 717 | 9,000 |
| 2018/02/21 | 709 | 710 | 709 | 710 | 4,000 |
| 2018/02/20 | 719 | 720 | 710 | 710 | 6,000 |
| 2018/02/19 | 697 | 715 | 697 | 710 | 14,000 |
| 2018/02/16 | 688 | 690 | 688 | 690 | 4,000 |
| 2018/02/15 | 684 | 688 | 684 | 685 | 6,000 |
| 2018/02/14 | 686 | 691 | 683 | 684 | 7,000 |
| 2018/02/13 | 701 | 701 | 686 | 686 | 21,000 |
| 2018/02/09 | 701 | 702 | 699 | 699 | 20,000 |
| 2018/02/08 | 726 | 726 | 713 | 724 | 13,000 |
| 2018/02/07 | 715 | 732 | 709 | 726 | 20,000 |
| 2018/02/06 | 705 | 708 | 693 | 707 | 49,000 |
| 2018/02/05 | 749 | 749 | 730 | 735 | 27,000 |
| 2018/02/02 | 753 | 756 | 753 | 756 | 4,000 |
| 2018/02/01 | 755 | 755 | 753 | 753 | 4,000 |
| 2018/01/31 | 755 | 755 | 755 | 755 | 2,000 |
| 2018/01/30 | 758 | 759 | 758 | 758 | 4,000 |
| 2018/01/29 | 760 | 760 | 756 | 756 | 10,000 |
| 2018/01/26 | 767 | 767 | 761 | 761 | 9,000 |
| 2018/01/25 | 771 | 771 | 767 | 767 | 23,000 |
| 2018/01/24 | 770 | 775 | 770 | 774 | 33,000 |
| 2018/01/23 | 765 | 770 | 765 | 770 | 12,000 |
| 2018/01/22 | 765 | 768 | 763 | 764 | 4,000 |
| 2018/01/19 | 765 | 765 | 763 | 763 | 3,000 |
| 2018/01/18 | 767 | 767 | 764 | 765 | 4,000 |
| 2018/01/17 | 769 | 769 | 767 | 767 | 2,000 |
| 2018/01/16 | 772 | 772 | 769 | 769 | 16,000 |
| 2018/01/15 | 769 | 769 | 765 | 765 | 9,000 |
| 2018/01/12 | 770 | 770 | 764 | 764 | 11,000 |
| 2018/01/11 | 764 | 764 | 764 | 764 | 1,000 |
| 2018/01/10 | 767 | 769 | 766 | 766 | 6,000 |
| 2018/01/09 | 770 | 771 | 767 | 770 | 22,000 |
| 2018/01/05 | 765 | 765 | 761 | 765 | 12,000 |
| 2018/01/04 | 759 | 761 | 758 | 761 | 32,000 |