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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,579 | 1,588 | 1,572.5 | 1,574.5 | 473,100 | 1,574.50 |
| 2023-06-07 | 1,600 | 1,611.5 | 1,582 | 1,583 | 507,100 | 1,583 |
| 2023-06-06 | 1,592 | 1,598.5 | 1,582 | 1,598.5 | 335,700 | 1,598.50 |
| 2023-06-05 | 1,598 | 1,600 | 1,581.5 | 1,590 | 580,500 | 1,590 |
| 2023-06-02 | 1,563 | 1,595 | 1,559 | 1,589 | 549,700 | 1,589 |
| 2023-06-01 | 1,561 | 1,581 | 1,561 | 1,573 | 648,000 | 1,573 |
| 2023-05-31 | 1,585 | 1,596 | 1,547 | 1,547 | 1,386,100 | 1,547 |
| 2023-05-30 | 1,567 | 1,582 | 1,557 | 1,578 | 585,800 | 1,578 |
| 2023-05-29 | 1,560 | 1,583 | 1,553 | 1,574 | 524,000 | 1,574 |
| 2023-05-26 | 1,580 | 1,581 | 1,550 | 1,550 | 429,500 | 1,550 |
| 2023-05-25 | 1,581 | 1,589 | 1,578 | 1,578 | 403,200 | 1,578 |
| 2023-05-24 | 1,606 | 1,606 | 1,589 | 1,591 | 506,600 | 1,591 |
| 2023-05-23 | 1,625 | 1,628 | 1,600 | 1,610 | 777,700 | 1,610 |
| 2023-05-22 | 1,591 | 1,625 | 1,591 | 1,623 | 895,500 | 1,623 |
| 2023-05-19 | 1,579 | 1,592 | 1,574 | 1,591 | 633,000 | 1,591 |
| 2023-05-18 | 1,572 | 1,574 | 1,556 | 1,570 | 586,800 | 1,570 |
| 2023-05-17 | 1,575 | 1,593 | 1,563 | 1,567 | 1,360,300 | 1,567 |
| 2023-05-16 | 1,560 | 1,590 | 1,547 | 1,584 | 943,200 | 1,584 |
| 2023-05-15 | 1,581 | 1,608 | 1,541 | 1,551 | 1,558,100 | 1,551 |
| 2023-05-12 | 1,500 | 1,552 | 1,500 | 1,549 | 1,741,000 | 1,549 |
| 2023-05-11 | 1,490 | 1,493 | 1,480 | 1,483 | 619,700 | 1,483 |
| 2023-05-10 | 1,513 | 1,516 | 1,494 | 1,494 | 769,400 | 1,494 |
| 2023-05-09 | 1,491 | 1,518 | 1,486 | 1,513 | 717,000 | 1,513 |
| 2023-05-08 | 1,488 | 1,511 | 1,486 | 1,488 | 864,200 | 1,488 |
| 2023-05-02 | 1,484 | 1,485 | 1,467 | 1,476 | 495,200 | 1,476 |
| 2023-05-01 | 1,474 | 1,494 | 1,474 | 1,494 | 701,200 | 1,494 |
| 2023-04-28 | 1,453 | 1,468 | 1,452 | 1,462 | 603,000 | 1,462 |
| 2023-04-27 | 1,445 | 1,445 | 1,428 | 1,439 | 482,400 | 1,439 |
| 2023-04-26 | 1,455 | 1,470 | 1,445 | 1,446 | 595,400 | 1,446 |
| 2023-04-25 | 1,452 | 1,458 | 1,445 | 1,452 | 325,900 | 1,452 |
| 2023-04-24 | 1,455 | 1,455 | 1,444 | 1,445 | 302,500 | 1,445 |
| 2023-04-21 | 1,445 | 1,455 | 1,439 | 1,446 | 460,100 | 1,446 |
| 2023-04-20 | 1,444 | 1,450 | 1,436 | 1,441 | 291,800 | 1,441 |
| 2023-04-19 | 1,427 | 1,440 | 1,423 | 1,437 | 433,300 | 1,437 |
| 2023-04-18 | 1,435 | 1,447 | 1,427 | 1,433 | 371,300 | 1,433 |
| 2023-04-17 | 1,431 | 1,431 | 1,414 | 1,427 | 458,300 | 1,427 |
| 2023-04-14 | 1,424 | 1,433 | 1,416 | 1,429 | 320,000 | 1,429 |
| 2023-04-13 | 1,420 | 1,420 | 1,405 | 1,416 | 344,600 | 1,416 |
| 2023-04-12 | 1,424 | 1,435 | 1,418 | 1,420 | 519,200 | 1,420 |
| 2023-04-11 | 1,417 | 1,424 | 1,406 | 1,412 | 382,700 | 1,412 |
| 2023-04-10 | 1,422 | 1,426 | 1,410 | 1,417 | 327,100 | 1,417 |
| 2023-04-07 | 1,431 | 1,431 | 1,412 | 1,414 | 316,900 | 1,414 |
| 2023-04-06 | 1,423 | 1,437 | 1,417 | 1,432 | 394,500 | 1,432 |
| 2023-04-05 | 1,452 | 1,452 | 1,426 | 1,427 | 407,900 | 1,427 |
| 2023-04-04 | 1,456 | 1,458 | 1,440 | 1,453 | 416,800 | 1,453 |
| 2023-04-03 | 1,459 | 1,461 | 1,445 | 1,450 | 374,700 | 1,450 |
| 2023-03-31 | 1,443 | 1,458 | 1,439 | 1,445 | 639,000 | 1,445 |
| 2023-03-30 | 1,428 | 1,440 | 1,420 | 1,433 | 573,600 | 1,433 |
| 2023-03-29 | 1,393 | 1,430 | 1,391 | 1,428 | 723,500 | 1,428 |
| 2023-03-28 | 1,400 | 1,405 | 1,379 | 1,387 | 341,500 | 1,387 |
| 2023-03-27 | 1,399 | 1,401 | 1,387 | 1,395 | 485,300 | 1,395 |
| 2023-03-24 | 1,382 | 1,388 | 1,370 | 1,384 | 304,000 | 1,384 |
| 2023-03-23 | 1,372 | 1,394 | 1,369 | 1,392 | 429,700 | 1,392 |
| 2023-03-22 | 1,386 | 1,390 | 1,378 | 1,381 | 532,000 | 1,381 |
| 2023-03-20 | 1,390 | 1,392 | 1,352 | 1,358 | 577,300 | 1,358 |
| 2023-03-17 | 1,405 | 1,405 | 1,393 | 1,399 | 367,300 | 1,399 |
| 2023-03-16 | 1,389 | 1,400 | 1,381 | 1,395 | 417,400 | 1,395 |
| 2023-03-15 | 1,404 | 1,421 | 1,400 | 1,407 | 436,300 | 1,407 |
| 2023-03-14 | 1,403 | 1,404 | 1,376 | 1,389 | 696,600 | 1,389 |
| 2023-03-13 | 1,420 | 1,433 | 1,415 | 1,421 | 432,300 | 1,421 |
| 2023-03-10 | 1,421 | 1,435 | 1,421 | 1,428 | 548,800 | 1,428 |
| 2023-03-09 | 1,426 | 1,438 | 1,423 | 1,433 | 478,100 | 1,433 |
| 2023-03-08 | 1,416 | 1,429 | 1,416 | 1,423 | 352,000 | 1,423 |
| 2023-03-07 | 1,410 | 1,417 | 1,402 | 1,414 | 498,500 | 1,414 |
| 2023-03-06 | 1,413 | 1,424 | 1,405 | 1,414 | 452,300 | 1,414 |
| 2023-03-03 | 1,432 | 1,435 | 1,418 | 1,423 | 534,900 | 1,423 |
| 2023-03-02 | 1,436 | 1,441 | 1,414 | 1,421 | 376,100 | 1,421 |
| 2023-03-01 | 1,426 | 1,438 | 1,420 | 1,436 | 477,600 | 1,436 |
| 2023-02-28 | 1,443 | 1,450 | 1,433 | 1,434 | 624,200 | 1,434 |
| 2023-02-27 | 1,437 | 1,445 | 1,435 | 1,443 | 423,300 | 1,443 |
| 2023-02-24 | 1,440 | 1,442 | 1,425 | 1,437 | 514,300 | 1,437 |
| 2023-02-22 | 1,436 | 1,443 | 1,427 | 1,437 | 559,300 | 1,437 |
| 2023-02-21 | 1,420 | 1,439 | 1,417 | 1,439 | 488,200 | 1,439 |
| 2023-02-20 | 1,413 | 1,423 | 1,412 | 1,419 | 637,600 | 1,419 |
| 2023-02-17 | 1,373 | 1,404 | 1,372 | 1,399 | 897,400 | 1,399 |
| 2023-02-16 | 1,380 | 1,390 | 1,361 | 1,374 | 540,600 | 1,374 |
| 2023-02-15 | 1,372 | 1,372 | 1,344 | 1,357 | 790,800 | 1,357 |
| 2023-02-14 | 1,320 | 1,374 | 1,316 | 1,374 | 1,597,600 | 1,374 |
| 2023-02-13 | 1,294 | 1,304 | 1,279 | 1,304 | 865,000 | 1,304 |
| 2023-02-10 | 1,299 | 1,300 | 1,267 | 1,289 | 1,664,500 | 1,289 |
| 2023-02-09 | 1,327 | 1,329 | 1,315 | 1,315 | 768,100 | 1,315 |
| 2023-02-08 | 1,322 | 1,331 | 1,315 | 1,327 | 716,600 | 1,327 |
| 2023-02-07 | 1,340 | 1,345 | 1,330 | 1,331 | 478,500 | 1,331 |
| 2023-02-06 | 1,340 | 1,343 | 1,331 | 1,342 | 638,200 | 1,342 |
| 2023-02-03 | 1,330 | 1,346 | 1,326 | 1,335 | 755,400 | 1,335 |
| 2023-02-02 | 1,341 | 1,346 | 1,328 | 1,328 | 606,000 | 1,328 |
| 2023-02-01 | 1,370 | 1,371 | 1,344 | 1,345 | 516,500 | 1,345 |
| 2023-01-31 | 1,359 | 1,366 | 1,355 | 1,364 | 666,600 | 1,364 |
| 2023-01-30 | 1,340 | 1,352 | 1,340 | 1,352 | 455,900 | 1,352 |
| 2023-01-27 | 1,348 | 1,348 | 1,336 | 1,341 | 520,700 | 1,341 |
| 2023-01-26 | 1,353 | 1,355 | 1,344 | 1,352 | 506,600 | 1,352 |
| 2023-01-25 | 1,352 | 1,352 | 1,339 | 1,348 | 439,300 | 1,348 |
| 2023-01-24 | 1,337 | 1,344 | 1,333 | 1,342 | 548,400 | 1,342 |
| 2023-01-23 | 1,345 | 1,349 | 1,331 | 1,334 | 471,900 | 1,334 |
| 2023-01-20 | 1,328 | 1,341 | 1,326 | 1,340 | 503,400 | 1,340 |
| 2023-01-19 | 1,330 | 1,336 | 1,318 | 1,321 | 514,900 | 1,321 |
| 2023-01-18 | 1,345 | 1,345 | 1,320 | 1,339 | 623,900 | 1,339 |
| 2023-01-17 | 1,325 | 1,342 | 1,322 | 1,337 | 395,300 | 1,337 |
| 2023-01-16 | 1,330 | 1,351 | 1,328 | 1,330 | 465,100 | 1,330 |
| 2023-01-13 | 1,330 | 1,340 | 1,316 | 1,323 | 580,700 | 1,323 |
| 2023-01-12 | 1,345 | 1,348 | 1,330 | 1,340 | 522,400 | 1,340 |
| 2023-01-11 | 1,362 | 1,371 | 1,343 | 1,349 | 562,900 | 1,349 |
| 2023-01-10 | 1,379 | 1,387 | 1,357 | 1,363 | 416,800 | 1,363 |
| 2023-01-06 | 1,395 | 1,395 | 1,376 | 1,376 | 340,600 | 1,376 |
| 2023-01-05 | 1,386 | 1,399 | 1,373 | 1,397 | 377,200 | 1,397 |
| 2023-01-04 | 1,430 | 1,432 | 1,382 | 1,398 | 600,700 | 1,398 |
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
