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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,3951,4081,3731,385860,0001,385
2022-09-271,4171,4311,4031,422490,0001,422
2022-09-261,4051,4241,3981,410579,2001,410
2022-09-221,4131,4211,4041,416287,7001,416
2022-09-211,4201,4281,4121,423380,4001,423
2022-09-201,4181,4321,4161,432473,6001,432
2022-09-161,4061,4191,4051,413483,6001,413
2022-09-151,4031,4211,4001,421506,8001,421
2022-09-141,3821,4001,3811,397789,0001,397
2022-09-131,4101,4141,3981,412408,4001,412
2022-09-121,3951,4081,3921,405363,9001,405
2022-09-091,3921,4081,3901,397505,9001,397
2022-09-081,3781,3981,3771,393635,6001,393
2022-09-071,3771,3801,3531,365781,6001,365
2022-09-061,3831,4111,3781,385573,2001,385
2022-09-051,4001,4031,3811,381599,3001,381
2022-09-021,4091,4171,3941,404752,9001,404
2022-09-011,4121,4271,4091,409563,5001,409
2022-08-311,4371,4461,4181,429799,6001,429
2022-08-301,4501,4541,4311,438558,9001,438
2022-08-291,4211,4491,4161,440497,3001,440
2022-08-261,4631,4631,4451,445483,7001,445
2022-08-251,4591,4681,4531,463321,7001,463
2022-08-241,4781,4791,4541,459279,4001,459
2022-08-231,4601,4721,4511,470412,4001,470
2022-08-221,4501,4721,4391,469686,7001,469
2022-08-191,4571,4721,4521,466425,9001,466
2022-08-181,4711,4741,4451,457991,3001,457
2022-08-171,4991,5001,4781,481763,1001,481
2022-08-161,4971,5001,4841,488620,0001,488
2022-08-151,5001,5061,4811,492943,6001,492
2022-08-121,4871,5301,4781,5171,571,8001,517
2022-08-101,4671,4771,4321,4771,058,1001,477
2022-08-091,4951,5051,4551,466759,0001,466
2022-08-081,4851,4951,4731,494456,0001,494
2022-08-051,4771,4911,4771,490553,5001,490
2022-08-041,5101,5101,4781,481778,2001,481
2022-08-031,5121,5121,4861,500631,1001,500
2022-08-021,5191,5211,4971,502534,2001,502
2022-08-011,5161,5291,5101,515523,7001,515
2022-07-291,5211,5211,5011,511522,9001,511
2022-07-281,5031,5051,4871,503550,3001,503
2022-07-271,4911,5081,4901,501494,5001,501
2022-07-261,5441,5451,5011,504665,7001,504
2022-07-251,5171,5361,5151,535616,9001,535
2022-07-221,4901,5131,4901,509449,5001,509
2022-07-211,4951,5111,4921,507421,2001,507
2022-07-201,5031,5111,4901,511647,0001,511
2022-07-191,4921,4951,4641,474720,4001,474
2022-07-151,5071,5081,4771,492500,2001,492
2022-07-141,5171,5171,4931,499716,6001,499
2022-07-131,5251,5351,5111,523961,7001,523
2022-07-121,5411,5651,5321,542807,3001,542
2022-07-111,5241,5571,5221,552717,7001,552
2022-07-081,5181,5351,4911,5211,025,1001,521
2022-07-071,5351,5451,5131,537774,1001,537
2022-07-061,5771,5891,5131,5171,355,5001,517
2022-07-051,6101,6101,5811,585498,8001,585
2022-07-041,6191,6191,5681,596893,2001,596
2022-07-011,6261,6451,6131,629974,2001,629
2022-06-301,6111,6551,6081,6201,499,9001,620
2022-06-291,6081,6291,5801,6021,715,0001,602
2022-06-281,5721,6321,5601,6241,933,3001,624
2022-06-271,5881,5941,5521,5701,133,8001,570
2022-06-241,5331,5571,5141,5481,229,5001,548
2022-06-231,4721,5311,4701,5231,293,7001,523
2022-06-221,4541,4721,4351,4601,084,7001,460
2022-06-211,4311,4511,4231,446733,1001,446
2022-06-201,4661,4731,4291,433528,6001,433
2022-06-171,4081,4581,4051,4441,469,3001,444
2022-06-161,4411,4601,4371,453481,6001,453
2022-06-151,4401,4551,4211,423755,5001,423
2022-06-141,4401,4531,4231,447657,3001,447
2022-06-131,4401,4701,4401,465536,6001,465
2022-06-101,4471,4761,4401,466643,6001,466
2022-06-091,4841,4941,4711,472615,3001,472
2022-06-081,4721,5021,4671,488763,8001,488
2022-06-071,4491,4561,4431,454395,3001,454
2022-06-061,4541,4631,4441,448488,2001,448
2022-06-031,4561,4741,4351,448949,6001,448
2022-06-021,4181,4251,4031,408550,5001,408
2022-06-011,3821,4321,3821,419813,3001,419
2022-05-311,3971,4051,3701,3701,268,9001,370
2022-05-301,4251,4391,4021,4021,152,2001,402
2022-05-271,4381,4401,4161,421738,5001,421
2022-05-261,4131,4471,4111,430786,1001,430
2022-05-251,4571,4611,4061,407918,3001,407
2022-05-241,4751,4811,4531,460611,4001,460
2022-05-231,4691,4881,4631,476492,2001,476
2022-05-201,4411,4791,4351,459737,6001,459
2022-05-191,4501,4641,4251,454856,4001,454
2022-05-181,5081,5221,4761,4881,020,3001,488
2022-05-171,5541,5541,4971,5051,863,7001,505
2022-05-161,5431,6181,5131,5771,913,5001,577
2022-05-131,4501,5621,4421,5421,675,6001,542
2022-05-121,4441,4741,4401,468827,1001,468
2022-05-111,4551,4691,4391,458846,2001,458
2022-05-101,4721,4811,4701,474928,4001,474
2022-05-091,4761,4911,4711,482636,7001,482
2022-05-061,4621,4991,4541,499707,0001,499
2022-05-021,4721,4771,4591,471391,3001,471
2022-04-281,4181,4651,4161,460608,5001,460
2022-04-271,4401,4581,4181,426962,4001,426
2022-04-261,4301,4691,4301,466670,9001,466
2022-04-251,4201,4351,4111,430442,7001,430
2022-04-221,4401,4551,4361,443477,8001,443
2022-04-211,4401,4671,4351,462648,9001,462
2022-04-201,4161,4411,4101,440729,4001,440
2022-04-191,4101,4141,3981,401575,2001,401
2022-04-181,3981,3981,3681,391437,3001,391
2022-04-151,4241,4341,4001,402339,6001,402
2022-04-141,4061,4371,4061,424576,5001,424
2022-04-131,4031,4181,4031,417468,2001,417
2022-04-121,4191,4371,4081,411452,2001,411
2022-04-111,4271,4371,4161,427443,7001,427
2022-04-081,4361,4441,4251,435621,3001,435
2022-04-071,4401,4501,4311,445459,3001,445
2022-04-061,4651,4701,4491,461497,0001,461
2022-04-051,4691,4781,4621,477625,5001,477
2022-04-041,4461,4571,4401,449511,8001,449
2022-04-011,4221,4421,4221,440585,7001,440
2022-03-311,4461,4521,4331,442735,1001,442
2022-03-301,4651,4691,4311,462775,3001,462
2022-03-291,4721,4801,4571,468665,1001,468
2022-03-281,4901,4901,4561,472535,3001,472
2022-03-251,4751,4861,4631,481405,7001,481
2022-03-241,4531,4751,4411,467768,1001,467
2022-03-231,4601,4661,4451,455497,4001,455
2022-03-221,4351,4661,4251,444599,4001,444
2022-03-181,4371,4441,4161,416756,6001,416
2022-03-171,4091,4461,4011,438755,6001,438
2022-03-161,3811,4061,3781,379733,5001,379
2022-03-151,3511,3961,3511,380749,4001,380
2022-03-141,3561,3831,3501,370508,8001,370
2022-03-111,3601,3781,3491,358672,6001,358
2022-03-101,3781,4101,3771,400611,0001,400
2022-03-091,3601,3841,3531,366566,9001,366
2022-03-081,3941,4111,3781,386719,4001,386
2022-03-071,4601,4601,4091,424906,0001,424
2022-03-041,4491,4781,4421,468658,9001,468
2022-03-031,4311,5171,4291,4791,735,9001,479
2022-03-021,4181,4261,4021,412532,0001,412
2022-03-011,4851,4871,4351,450512,9001,450
2022-02-281,4411,4801,4321,4681,084,8001,468
2022-02-251,4531,4631,4101,418661,4001,418
2022-02-241,4931,4991,4381,468798,7001,468
2022-02-221,4921,5061,4881,498614,0001,498
2022-02-211,5011,5241,4931,517383,1001,517
2022-02-181,4931,5221,4871,516548,7001,516
2022-02-171,5301,5381,5061,530654,1001,530
2022-02-161,5341,5581,5281,5471,070,0001,547
2022-02-151,5151,5241,4991,505921,6001,505
2022-02-141,5241,5321,4731,4941,127,5001,494
2022-02-101,4441,4861,4441,481821,6001,481
2022-02-091,4771,4771,4261,442731,7001,442
2022-02-081,4501,4951,4471,4552,001,7001,455
2022-02-071,3661,3761,3541,367372,3001,367
2022-02-041,3821,3961,3511,373469,1001,373
2022-02-031,3681,3941,3671,381514,0001,381
2022-02-021,3531,3751,3511,368417,4001,368
2022-02-011,3451,3621,3321,348426,8001,348
2022-01-311,3571,3571,3321,341405,8001,341
2022-01-281,3341,3511,3341,345525,3001,345
2022-01-271,3331,3381,3201,333489,2001,333
2022-01-261,3641,3671,3331,333434,7001,333
2022-01-251,3301,3491,3111,349432,0001,349
2022-01-241,3521,3541,3241,340455,7001,340
2022-01-211,3241,3481,3181,344486,6001,344
2022-01-201,3111,3481,3111,332496,7001,332
2022-01-191,3251,3361,3161,328531,7001,328
2022-01-181,3691,3731,3381,339453,0001,339
2022-01-171,3551,3751,3521,364266,8001,364
2022-01-141,3561,3591,3351,346387,3001,346
2022-01-131,3751,3751,3521,356386,7001,356
2022-01-121,3621,3861,3571,380455,1001,380
2022-01-111,3561,3661,3321,348415,2001,348
2022-01-071,3511,3631,3411,354338,7001,354
2022-01-061,3751,3841,3531,356430,8001,356
2022-01-051,3721,3821,3571,380466,5001,380
2022-01-041,3301,3721,3261,362577,1001,362

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