2579 コカ・コーラ ボトラーズジャパンホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,175 | 2,198 | 2,162.5 | 2,169.5 | 667,000 | 2,169.50 |
| 2024-04-24 | 2,225.5 | 2,240 | 2,159 | 2,213 | 906,900 | 2,213 |
| 2024-04-23 | 2,181 | 2,212 | 2,179.5 | 2,209 | 493,500 | 2,209 |
| 2024-04-22 | 2,146.5 | 2,197.5 | 2,135 | 2,192.5 | 485,100 | 2,192.50 |
| 2024-04-19 | 2,132 | 2,132 | 2,092.5 | 2,126 | 776,500 | 2,126 |
| 2024-04-18 | 2,161.5 | 2,174 | 2,133 | 2,137 | 548,500 | 2,137 |
| 2024-04-17 | 2,199 | 2,204.5 | 2,143 | 2,150 | 573,100 | 2,150 |
| 2024-04-16 | 2,248 | 2,250.5 | 2,192 | 2,199 | 612,400 | 2,199 |
| 2024-04-15 | 2,250.5 | 2,280 | 2,244 | 2,275 | 665,400 | 2,275 |
| 2024-04-12 | 2,252 | 2,273 | 2,230 | 2,250.5 | 715,700 | 2,250.50 |
| 2024-04-11 | 2,215 | 2,238 | 2,204 | 2,228.5 | 632,100 | 2,228.50 |
| 2024-04-10 | 2,220 | 2,247.5 | 2,203.5 | 2,236 | 436,000 | 2,236 |
| 2024-04-09 | 2,244 | 2,263 | 2,207 | 2,232.5 | 695,700 | 2,232.50 |
| 2024-04-08 | 2,203 | 2,206.5 | 2,182 | 2,200 | 424,600 | 2,200 |
| 2024-04-05 | 2,168.5 | 2,187 | 2,157.5 | 2,184.5 | 464,300 | 2,184.50 |
| 2024-04-04 | 2,179 | 2,193.5 | 2,158 | 2,171 | 507,000 | 2,171 |
| 2024-04-03 | 2,131 | 2,188 | 2,125 | 2,176 | 666,900 | 2,176 |
| 2024-04-02 | 2,160 | 2,193 | 2,120.5 | 2,130.5 | 627,300 | 2,130.50 |
| 2024-04-01 | 2,218 | 2,218 | 2,173 | 2,180 | 534,700 | 2,180 |
| 2024-03-29 | 2,227 | 2,237.5 | 2,203.5 | 2,218 | 556,400 | 2,218 |
| 2024-03-28 | 2,271 | 2,279 | 2,227 | 2,229.5 | 559,600 | 2,229.50 |
| 2024-03-27 | 2,329 | 2,329 | 2,285 | 2,290.5 | 571,200 | 2,290.50 |
| 2024-03-26 | 2,289 | 2,297.5 | 2,258 | 2,292 | 440,400 | 2,292 |
| 2024-03-25 | 2,320 | 2,326 | 2,278.5 | 2,280.5 | 715,400 | 2,280.50 |
| 2024-03-22 | 2,249 | 2,301 | 2,240.5 | 2,286 | 710,400 | 2,286 |
| 2024-03-21 | 2,280 | 2,292 | 2,255 | 2,268 | 698,000 | 2,268 |
| 2024-03-19 | 2,245 | 2,292 | 2,237.5 | 2,277 | 949,500 | 2,277 |
| 2024-03-18 | 2,256 | 2,256 | 2,225 | 2,233.5 | 680,200 | 2,233.50 |
| 2024-03-15 | 2,222 | 2,253.5 | 2,218.5 | 2,246.5 | 796,500 | 2,246.50 |
| 2024-03-14 | 2,181.5 | 2,228 | 2,152 | 2,221.5 | 828,000 | 2,221.50 |
| 2024-03-13 | 2,217 | 2,225 | 2,126.5 | 2,169 | 977,400 | 2,169 |
| 2024-03-12 | 2,240.5 | 2,270 | 2,183.5 | 2,225 | 1,185,500 | 2,225 |
| 2024-03-11 | 2,181 | 2,251 | 2,151.5 | 2,244.5 | 1,161,600 | 2,244.50 |
| 2024-03-08 | 2,211 | 2,244 | 2,187 | 2,199.5 | 1,092,700 | 2,199.50 |
| 2024-03-07 | 2,200 | 2,240.5 | 2,180.5 | 2,217.5 | 1,378,000 | 2,217.50 |
| 2024-03-06 | 2,080 | 2,188 | 2,065 | 2,180 | 2,488,400 | 2,180 |
| 2024-03-05 | 1,990 | 1,997.5 | 1,966 | 1,996 | 410,100 | 1,996 |
| 2024-03-04 | 1,995 | 2,007.5 | 1,962 | 1,982.5 | 609,800 | 1,982.50 |
| 2024-03-01 | 1,975.5 | 1,999.5 | 1,963.5 | 1,980 | 649,800 | 1,980 |
| 2024-02-29 | 1,980.5 | 1,996.5 | 1,961.5 | 1,982.5 | 701,200 | 1,982.50 |
| 2024-02-28 | 1,965 | 1,988.5 | 1,950.5 | 1,969.5 | 696,700 | 1,969.50 |
| 2024-02-27 | 2,016 | 2,022 | 1,965 | 1,970 | 891,500 | 1,970 |
| 2024-02-26 | 2,072.5 | 2,085.5 | 2,016.5 | 2,025.5 | 1,080,100 | 2,025.50 |
| 2024-02-22 | 1,994 | 2,130.5 | 1,990 | 2,095 | 2,431,600 | 2,095 |
| 2024-02-21 | 1,995.5 | 1,996 | 1,960 | 1,994 | 871,100 | 1,994 |
| 2024-02-20 | 1,947.5 | 1,963 | 1,914 | 1,949.5 | 1,237,600 | 1,949.50 |
| 2024-02-19 | 1,888 | 1,914 | 1,875.5 | 1,907.5 | 846,800 | 1,907.50 |
| 2024-02-16 | 1,886.5 | 1,888 | 1,819 | 1,864.5 | 2,181,800 | 1,864.50 |
| 2024-02-15 | 1,783 | 1,845 | 1,701.5 | 1,766.5 | 3,174,400 | 1,766.50 |
| 2024-02-14 | 1,952 | 1,953.5 | 1,869 | 1,889.5 | 1,045,200 | 1,889.50 |
| 2024-02-13 | 1,934.5 | 1,968.5 | 1,916.5 | 1,958 | 1,063,800 | 1,958 |
| 2024-02-09 | 1,940.5 | 1,956 | 1,923.5 | 1,930.5 | 530,900 | 1,930.50 |
| 2024-02-08 | 1,987 | 1,987 | 1,948 | 1,948 | 767,100 | 1,948 |
| 2024-02-07 | 2,001 | 2,012 | 1,972 | 1,992 | 449,500 | 1,992 |
| 2024-02-06 | 2,013 | 2,029 | 2,004.5 | 2,008.5 | 394,500 | 2,008.50 |
| 2024-02-05 | 2,023 | 2,027.5 | 2,008.5 | 2,017 | 338,700 | 2,017 |
| 2024-02-02 | 2,045 | 2,049.5 | 2,011 | 2,022.5 | 433,000 | 2,022.50 |
| 2024-02-01 | 2,001 | 2,037 | 1,989.5 | 2,030.5 | 526,700 | 2,030.50 |
| 2024-01-31 | 1,988 | 2,016 | 1,981 | 2,008.5 | 554,700 | 2,008.50 |
| 2024-01-30 | 2,015 | 2,021.5 | 1,989 | 1,989.5 | 500,300 | 1,989.50 |
| 2024-01-29 | 1,998 | 2,025.5 | 1,993 | 2,012 | 510,300 | 2,012 |
| 2024-01-26 | 2,019.5 | 2,027.5 | 1,980.5 | 1,981 | 568,200 | 1,981 |
| 2024-01-25 | 2,001 | 2,012 | 1,985.5 | 2,005.5 | 545,400 | 2,005.50 |
| 2024-01-24 | 2,057 | 2,057.5 | 2,006.5 | 2,007.5 | 408,700 | 2,007.50 |
| 2024-01-23 | 2,060 | 2,087 | 2,054 | 2,066 | 326,600 | 2,066 |
| 2024-01-22 | 2,067.5 | 2,068.5 | 2,027 | 2,063 | 454,600 | 2,063 |
| 2024-01-19 | 2,080 | 2,092.5 | 2,049 | 2,072 | 728,500 | 2,072 |
| 2024-01-18 | 2,065 | 2,083.5 | 2,057 | 2,058 | 559,100 | 2,058 |
| 2024-01-17 | 2,062.5 | 2,089.5 | 2,047.5 | 2,065 | 686,000 | 2,065 |
| 2024-01-16 | 2,078.5 | 2,092 | 2,044 | 2,052 | 413,800 | 2,052 |
| 2024-01-15 | 2,073 | 2,074.5 | 2,058.5 | 2,074.5 | 338,500 | 2,074.50 |
| 2024-01-12 | 2,072 | 2,082.5 | 2,058 | 2,074 | 436,700 | 2,074 |
| 2024-01-11 | 2,045 | 2,072.5 | 2,043.5 | 2,062 | 594,800 | 2,062 |
| 2024-01-10 | 2,041 | 2,049 | 2,017.5 | 2,029.5 | 532,000 | 2,029.50 |
| 2024-01-09 | 2,012.5 | 2,043 | 1,994.5 | 2,041 | 602,400 | 2,041 |
| 2024-01-05 | 2,045 | 2,050 | 2,006 | 2,016.5 | 549,700 | 2,016.50 |
| 2024-01-04 | 2,020 | 2,039 | 2,004.5 | 2,030.5 | 402,100 | 2,030.50 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1994-12-27]1株→1.3株
