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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,430 | 3,430 | 3,390 | 3,400 | 16,000 |
| 2025/06/12 | 3,420 | 3,440 | 3,410 | 3,430 | 13,000 |
| 2025/06/11 | 3,470 | 3,470 | 3,405 | 3,415 | 19,800 |
| 2025/06/10 | 3,520 | 3,520 | 3,450 | 3,465 | 31,300 |
| 2025/06/09 | 3,505 | 3,530 | 3,500 | 3,520 | 23,700 |
| 2025/06/06 | 3,550 | 3,575 | 3,540 | 3,540 | 13,700 |
| 2025/06/05 | 3,590 | 3,600 | 3,540 | 3,555 | 18,600 |
| 2025/06/04 | 3,520 | 3,575 | 3,520 | 3,570 | 18,200 |
| 2025/06/03 | 3,485 | 3,520 | 3,455 | 3,505 | 16,800 |
| 2025/06/02 | 3,485 | 3,530 | 3,475 | 3,485 | 24,300 |
| 2025/05/30 | 3,385 | 3,485 | 3,385 | 3,465 | 22,500 |
| 2025/05/29 | 3,350 | 3,430 | 3,350 | 3,380 | 32,100 |
| 2025/05/28 | 3,315 | 3,355 | 3,315 | 3,340 | 23,600 |
| 2025/05/27 | 3,290 | 3,305 | 3,285 | 3,305 | 12,000 |
| 2025/05/26 | 3,270 | 3,295 | 3,270 | 3,280 | 15,400 |
| 2025/05/23 | 3,270 | 3,275 | 3,260 | 3,265 | 4,800 |
| 2025/05/22 | 3,265 | 3,270 | 3,240 | 3,255 | 12,000 |
| 2025/05/21 | 3,280 | 3,295 | 3,265 | 3,270 | 15,000 |
| 2025/05/20 | 3,270 | 3,280 | 3,260 | 3,280 | 9,800 |
| 2025/05/19 | 3,260 | 3,275 | 3,250 | 3,270 | 11,800 |
| 2025/05/16 | 3,235 | 3,255 | 3,220 | 3,255 | 10,500 |
| 2025/05/15 | 3,245 | 3,250 | 3,210 | 3,240 | 17,400 |
| 2025/05/14 | 3,270 | 3,270 | 3,215 | 3,250 | 16,600 |
| 2025/05/13 | 3,295 | 3,295 | 3,235 | 3,260 | 23,100 |
| 2025/05/12 | 3,310 | 3,320 | 3,260 | 3,300 | 31,000 |
| 2025/05/09 | 3,265 | 3,280 | 3,245 | 3,270 | 13,500 |
| 2025/05/08 | 3,280 | 3,280 | 3,235 | 3,255 | 14,100 |
| 2025/05/07 | 3,260 | 3,320 | 3,260 | 3,280 | 24,800 |
| 2025/05/02 | 3,270 | 3,270 | 3,210 | 3,225 | 14,000 |
| 2025/05/01 | 3,235 | 3,285 | 3,225 | 3,280 | 13,000 |
| 2025/04/30 | 3,210 | 3,250 | 3,205 | 3,235 | 15,900 |
| 2025/04/28 | 3,170 | 3,220 | 3,150 | 3,220 | 11,200 |
| 2025/04/25 | 3,130 | 3,160 | 3,105 | 3,130 | 13,700 |
| 2025/04/24 | 3,175 | 3,200 | 3,155 | 3,160 | 15,100 |
| 2025/04/23 | 3,065 | 3,180 | 3,065 | 3,175 | 20,200 |
| 2025/04/22 | 3,065 | 3,115 | 3,050 | 3,075 | 12,800 |
| 2025/04/21 | 3,140 | 3,140 | 3,035 | 3,065 | 27,200 |
| 2025/04/18 | 3,095 | 3,180 | 3,095 | 3,160 | 14,400 |
| 2025/04/17 | 3,095 | 3,100 | 3,080 | 3,090 | 7,200 |
| 2025/04/16 | 3,090 | 3,100 | 3,070 | 3,095 | 9,400 |
| 2025/04/15 | 3,030 | 3,085 | 3,020 | 3,070 | 13,500 |
| 2025/04/14 | 3,015 | 3,040 | 3,015 | 3,030 | 12,100 |
| 2025/04/11 | 2,951 | 3,015 | 2,945 | 3,015 | 9,700 |
| 2025/04/10 | 3,010 | 3,025 | 2,950 | 2,988 | 23,300 |
| 2025/04/09 | 2,921 | 2,965 | 2,901 | 2,959 | 9,500 |
| 2025/04/08 | 2,862 | 2,960 | 2,862 | 2,945 | 17,400 |
| 2025/04/07 | 2,814 | 2,864 | 2,753 | 2,801 | 37,700 |
| 2025/04/04 | 2,934 | 2,990 | 2,870 | 2,914 | 23,100 |
| 2025/04/03 | 2,942 | 3,010 | 2,930 | 2,982 | 20,900 |
| 2025/04/02 | 2,999 | 3,005 | 2,980 | 2,983 | 14,000 |
| 2025/04/01 | 2,990 | 3,000 | 2,970 | 2,998 | 14,100 |
| 2025/03/31 | 2,986 | 2,987 | 2,958 | 2,983 | 11,400 |
| 2025/03/28 | 2,979 | 2,995 | 2,951 | 2,986 | 13,400 |
| 2025/03/27 | 2,941 | 2,990 | 2,937 | 2,981 | 27,400 |
| 2025/03/26 | 2,926 | 2,939 | 2,926 | 2,939 | 7,200 |
| 2025/03/25 | 2,918 | 2,935 | 2,918 | 2,934 | 12,200 |
| 2025/03/24 | 2,916 | 2,916 | 2,909 | 2,916 | 7,400 |
| 2025/03/21 | 2,915 | 2,916 | 2,906 | 2,912 | 7,100 |
| 2025/03/19 | 2,909 | 2,913 | 2,902 | 2,909 | 6,800 |
| 2025/03/18 | 2,899 | 2,910 | 2,897 | 2,909 | 15,000 |
| 2025/03/17 | 2,887 | 2,897 | 2,886 | 2,896 | 10,300 |
| 2025/03/14 | 2,889 | 2,891 | 2,882 | 2,890 | 5,600 |
| 2025/03/13 | 2,894 | 2,894 | 2,880 | 2,882 | 5,200 |
| 2025/03/12 | 2,878 | 2,893 | 2,870 | 2,892 | 13,700 |
| 2025/03/11 | 2,879 | 2,879 | 2,865 | 2,868 | 8,900 |
| 2025/03/10 | 2,878 | 2,880 | 2,867 | 2,880 | 4,800 |
| 2025/03/07 | 2,877 | 2,880 | 2,873 | 2,878 | 5,600 |
| 2025/03/06 | 2,857 | 2,878 | 2,855 | 2,878 | 9,700 |
| 2025/03/05 | 2,857 | 2,860 | 2,850 | 2,858 | 4,400 |
| 2025/03/04 | 2,870 | 2,870 | 2,855 | 2,859 | 8,600 |
| 2025/03/03 | 2,865 | 2,875 | 2,860 | 2,865 | 7,100 |
| 2025/02/28 | 2,855 | 2,863 | 2,843 | 2,863 | 6,100 |
| 2025/02/27 | 2,865 | 2,865 | 2,851 | 2,855 | 2,500 |
| 2025/02/26 | 2,869 | 2,869 | 2,848 | 2,850 | 8,500 |
| 2025/02/25 | 2,855 | 2,874 | 2,850 | 2,870 | 12,400 |
| 2025/02/21 | 2,850 | 2,857 | 2,845 | 2,850 | 3,800 |
| 2025/02/20 | 2,850 | 2,855 | 2,840 | 2,850 | 5,000 |
| 2025/02/19 | 2,860 | 2,860 | 2,849 | 2,849 | 4,800 |
| 2025/02/18 | 2,867 | 2,867 | 2,845 | 2,860 | 6,000 |
| 2025/02/17 | 2,845 | 2,867 | 2,845 | 2,867 | 9,000 |
| 2025/02/14 | 2,849 | 2,859 | 2,845 | 2,846 | 10,800 |
| 2025/02/13 | 2,827 | 2,839 | 2,821 | 2,839 | 6,100 |
| 2025/02/12 | 2,829 | 2,834 | 2,811 | 2,814 | 5,600 |
| 2025/02/10 | 2,822 | 2,839 | 2,798 | 2,812 | 18,200 |
| 2025/02/07 | 2,820 | 2,856 | 2,814 | 2,856 | 27,700 |
| 2025/02/06 | 2,802 | 2,814 | 2,794 | 2,814 | 8,900 |
| 2025/02/05 | 2,783 | 2,799 | 2,783 | 2,799 | 6,300 |
| 2025/02/04 | 2,785 | 2,797 | 2,783 | 2,786 | 5,000 |
| 2025/02/03 | 2,798 | 2,798 | 2,785 | 2,790 | 3,800 |
| 2025/01/31 | 2,807 | 2,807 | 2,789 | 2,797 | 2,800 |
| 2025/01/30 | 2,811 | 2,811 | 2,793 | 2,797 | 5,200 |
| 2025/01/29 | 2,808 | 2,813 | 2,800 | 2,802 | 4,700 |
| 2025/01/28 | 2,801 | 2,827 | 2,800 | 2,807 | 14,600 |
| 2025/01/27 | 2,794 | 2,798 | 2,778 | 2,796 | 9,100 |
| 2025/01/24 | 2,783 | 2,791 | 2,770 | 2,770 | 7,100 |
| 2025/01/23 | 2,774 | 2,777 | 2,754 | 2,777 | 8,900 |
| 2025/01/22 | 2,780 | 2,780 | 2,753 | 2,763 | 7,500 |
| 2025/01/21 | 2,778 | 2,778 | 2,765 | 2,778 | 5,400 |
| 2025/01/20 | 2,750 | 2,761 | 2,741 | 2,760 | 6,000 |
| 2025/01/17 | 2,773 | 2,773 | 2,731 | 2,731 | 10,800 |
| 2025/01/16 | 2,784 | 2,784 | 2,752 | 2,756 | 6,100 |
| 2025/01/15 | 2,751 | 2,779 | 2,751 | 2,776 | 7,600 |
| 2025/01/14 | 2,793 | 2,793 | 2,737 | 2,750 | 14,400 |
| 2025/01/10 | 2,796 | 2,798 | 2,759 | 2,765 | 9,900 |
| 2025/01/09 | 2,768 | 2,797 | 2,768 | 2,788 | 12,200 |
| 2025/01/08 | 2,798 | 2,798 | 2,768 | 2,769 | 9,500 |
| 2025/01/07 | 2,772 | 2,799 | 2,765 | 2,784 | 20,400 |
| 2025/01/06 | 2,787 | 2,793 | 2,764 | 2,766 | 30,500 |