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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031,2451,3141,2381,312988,6001,312
2021-12-021,2571,2691,2471,253894,1001,253
2021-12-011,2461,2891,2361,2821,113,6001,282
2021-11-301,2851,3171,2651,2651,324,7001,265
2021-11-291,3171,3181,2871,2941,185,7001,294
2021-11-261,3851,3891,3261,3351,557,7001,335
2021-11-251,4151,4181,3931,398907,0001,398
2021-11-241,4521,4521,4161,419599,1001,419
2021-11-221,4501,4501,4211,442659,7001,442
2021-11-191,4711,4861,4511,454712,0001,454
2021-11-181,4701,4821,4561,475695,1001,475
2021-11-171,5011,5041,4711,4731,206,0001,473
2021-11-161,5271,5461,5201,522430,0001,522
2021-11-151,5461,5571,5141,535654,7001,535
2021-11-121,5081,5851,5081,5431,076,8001,543
2021-11-111,5351,5501,5211,533908,2001,533
2021-11-101,5531,5541,5301,541592,8001,541
2021-11-091,5911,6001,5531,558530,2001,558
2021-11-081,6041,6171,5831,601920,8001,601
2021-11-051,5641,5951,5631,591485,4001,591
2021-11-041,5871,5871,5661,585389,6001,585
2021-11-021,5741,5891,5691,578571,9001,578
2021-11-011,5851,5871,5571,571547,9001,571
2021-10-291,5241,5671,5071,564773,9001,564
2021-10-281,5251,5471,5181,545463,1001,545
2021-10-271,5341,5441,5261,535489,9001,535
2021-10-261,5321,5491,5221,528489,1001,528
2021-10-251,5561,5591,5241,532648,9001,532
2021-10-221,5771,5901,5681,569527,1001,569
2021-10-211,6071,6121,5911,601641,3001,601
2021-10-201,6391,6391,6141,620452,2001,620
2021-10-191,6241,6351,6031,623523,7001,623
2021-10-181,6401,6501,6291,630514,0001,630
2021-10-151,6501,6581,6401,649447,5001,649
2021-10-141,6121,6411,5981,639532,1001,639
2021-10-131,6271,6291,6051,618619,6001,618
2021-10-121,6401,6451,6221,622525,6001,622
2021-10-111,6481,6521,6371,651404,8001,651
2021-10-081,6591,6711,6411,649393,9001,649
2021-10-071,6631,6721,6431,652496,3001,652
2021-10-061,6291,6721,6251,6601,103,9001,660
2021-10-051,6251,6401,6061,619836,7001,619
2021-10-041,6101,6331,6001,625712,1001,625
2021-10-011,6001,6021,5731,598735,4001,598
2021-09-301,6411,6491,6161,619817,9001,619
2021-09-291,6151,6461,6051,646749,2001,646
2021-09-281,6331,6341,6201,626501,5001,626
2021-09-271,6191,6331,6121,622558,8001,622
2021-09-241,6151,6191,6021,614645,5001,614
2021-09-221,6271,6291,5871,588813,7001,588
2021-09-211,6151,6391,5961,632687,6001,632
2021-09-171,6301,6331,6101,631667,0001,631
2021-09-161,6071,6251,6041,625568,6001,625
2021-09-151,6211,6231,5921,596575,3001,596
2021-09-141,6361,6391,6211,635524,3001,635
2021-09-131,6241,6261,6021,625668,8001,625
2021-09-101,6101,6271,6031,619884,4001,619
2021-09-091,5831,6061,5831,598602,8001,598
2021-09-081,5981,6021,5771,587694,0001,587
2021-09-071,5731,5921,5661,589759,5001,589
2021-09-061,5941,6001,5661,571677,0001,571
2021-09-031,5731,5971,5661,5821,019,7001,582
2021-09-021,5701,5761,5421,565798,4001,565
2021-09-011,5471,5681,5441,5681,068,9001,568
2021-08-311,5401,5411,5151,534656,3001,534
2021-08-301,5071,5261,5021,526656,2001,526
2021-08-271,4921,5081,4771,5071,314,3001,507
2021-08-261,5241,5371,5151,528943,3001,528
2021-08-251,5421,5541,5331,547698,3001,547
2021-08-241,5641,5641,5321,538787,2001,538
2021-08-231,5571,5661,5411,553818,6001,553
2021-08-201,5251,5521,5251,5501,125,5001,550
2021-08-191,4981,5471,4951,5451,044,7001,545
2021-08-181,4901,5311,4831,5261,183,0001,526
2021-08-171,4891,5111,4731,5071,522,2001,507
2021-08-161,5281,5281,4901,4902,145,5001,490
2021-08-131,5911,5921,5271,5272,654,1001,527
2021-08-121,7011,7081,5771,5794,923,5001,579
2021-08-111,8371,8691,8351,861864,0001,861
2021-08-101,7881,8211,7831,801557,7001,801
2021-08-061,7801,8051,7731,785348,0001,785
2021-08-051,7481,7811,7421,779282,0001,779
2021-08-041,7651,7871,7521,760597,4001,760
2021-08-031,7661,8051,7651,790551,6001,790
2021-08-021,8021,8061,7651,792713,8001,792
2021-07-301,8571,8571,7781,7841,046,7001,784
2021-07-291,8831,8991,8551,8571,724,3001,857
2021-07-281,8911,8941,8671,886681,0001,886
2021-07-271,8901,9201,8571,891973,9001,891
2021-07-261,8631,8831,8551,876961,9001,876
2021-07-211,8131,8341,7981,816608,4001,816
2021-07-201,7841,8031,7701,795511,8001,795
2021-07-191,8371,8521,7901,804662,0001,804
2021-07-161,8351,8781,8221,862821,3001,862
2021-07-151,8461,8671,8321,837817,8001,837
2021-07-141,8081,8581,7941,8351,078,7001,835
2021-07-131,7601,7861,7531,784582,3001,784
2021-07-121,7491,7531,7331,749449,3001,749
2021-07-091,7041,7301,6961,722857,2001,722
2021-07-081,7821,7831,7381,738830,7001,738
2021-07-071,7601,7911,7521,782558,7001,782
2021-07-061,7691,7851,7491,780512,6001,780
2021-07-051,7601,7721,7551,756346,6001,756
2021-07-021,7691,7901,7651,771643,1001,771
2021-07-011,7461,7721,7381,772663,0001,772
2021-06-301,7671,7821,7351,736869,5001,736
2021-06-291,7351,7571,7331,751710,2001,751
2021-06-281,7621,7811,7531,780895,9001,780
2021-06-251,7621,7781,7521,769682,7001,769
2021-06-241,7541,7611,7311,732603,3001,732
2021-06-231,7871,7891,7611,761596,6001,761
2021-06-221,8211,8291,7781,780738,4001,780
2021-06-211,8111,8151,7671,7701,002,7001,770
2021-06-181,8571,8721,8281,844981,6001,844
2021-06-171,8481,8691,8481,852529,7001,852
2021-06-161,8411,8761,8411,847835,7001,847
2021-06-151,7961,8271,7861,822718,7001,822
2021-06-141,8221,8361,7871,787815,7001,787
2021-06-111,8401,8431,8161,821756,4001,821
2021-06-101,8651,8791,8411,845520,9001,845
2021-06-091,8771,9011,8621,865869,6001,865
2021-06-081,8551,8891,8541,873738,5001,873
2021-06-071,8741,8781,8471,858684,5001,858
2021-06-041,8351,8741,8171,866984,0001,866
2021-06-031,7841,8641,7821,8481,254,0001,848
2021-06-021,7541,7851,7211,7761,447,9001,776
2021-06-011,8131,8131,7651,773778,8001,773
2021-05-311,8581,8581,8041,804846,5001,804
2021-05-281,8701,8981,8541,8551,107,6001,855
2021-05-271,8301,9091,8301,87411,651,3001,874
2021-05-261,7811,8321,7681,8251,701,9001,825
2021-05-251,8001,8161,7751,7971,285,2001,797
2021-05-241,7931,8141,7781,8001,238,2001,800
2021-05-211,7551,7971,7551,782999,8001,782
2021-05-201,7531,7981,7511,772923,0001,772
2021-05-191,8071,8121,7541,7731,326,6001,773
2021-05-181,8501,8521,8091,8371,326,7001,837
2021-05-171,7931,8741,7881,8561,006,1001,856
2021-05-141,7261,8191,7041,8161,244,3001,816
2021-05-131,8301,8671,8131,834983,7001,834
2021-05-121,7931,8431,7891,8391,251,4001,839
2021-05-111,8211,8291,7981,823740,2001,823
2021-05-101,8091,8361,7891,831682,5001,831
2021-05-071,8191,8341,8001,809852,8001,809
2021-05-061,7761,8241,7711,8181,263,5001,818
2021-04-301,7671,7761,7401,745808,2001,745
2021-04-281,7751,7781,7391,754795,9001,754
2021-04-271,7541,7851,7491,7751,111,6001,775
2021-04-261,7011,7411,6871,740968,9001,740
2021-04-231,6671,7011,6671,701490,6001,701
2021-04-221,7001,7201,6781,700678,2001,700
2021-04-211,6991,6991,6581,675681,6001,675
2021-04-201,7231,7251,7031,712578,1001,712
2021-04-191,7401,7601,7201,724568,1001,724
2021-04-161,7491,7531,7161,727658,4001,727
2021-04-151,7411,7771,7381,739477,7001,739
2021-04-141,7601,7651,7321,745615,7001,745
2021-04-131,7921,8021,7731,777642,1001,777
2021-04-121,7821,8001,7721,785481,1001,785
2021-04-091,7791,8051,7701,775797,8001,775
2021-04-081,8431,8441,7851,795643,1001,795
2021-04-071,8431,8621,8221,825788,5001,825
2021-04-061,8951,9001,8181,831918,2001,831
2021-04-051,8951,9091,8691,903656,4001,903
2021-04-021,9041,9191,8801,895567,6001,895
2021-04-011,9341,9551,8741,888970,4001,888
2021-03-311,9391,9421,9081,9291,010,1001,929
2021-03-301,9461,9551,9271,940908,5001,940
2021-03-292,0412,0411,9381,966865,6001,966
2021-03-262,0372,0391,9912,002551,8002,002
2021-03-251,9882,0341,9742,008594,0002,008
2021-03-242,0672,0681,9761,980802,0001,980
2021-03-232,1252,1312,0892,092612,9002,092
2021-03-222,0612,1152,0522,106555,9002,106
2021-03-192,0702,0922,0512,090896,9002,090
2021-03-182,0282,0642,0112,062583,1002,062
2021-03-172,0172,0341,9952,029600,2002,029
2021-03-162,0332,0352,0122,027479,0002,027
2021-03-151,9832,0451,9802,036778,3002,036
2021-03-121,9571,9581,9051,953711,3001,953
2021-03-111,9691,9791,9461,960569,3001,960
2021-03-101,9681,9941,9381,951703,3001,951
2021-03-091,9202,0081,8982,007924,2002,007
2021-03-081,9081,9091,8701,888559,0001,888
2021-03-051,8461,8731,8111,873508,5001,873
2021-03-041,8511,8531,8061,831607,9001,831
2021-03-031,8591,8731,8331,869556,1001,869
2021-03-021,9001,9101,8281,840810,8001,840
2021-03-011,8331,8941,8241,888900,9001,888
2021-02-261,8871,8871,8221,830812,2001,830
2021-02-251,8801,8981,8551,889693,9001,889
2021-02-241,8321,9081,8261,880850,2001,880
2021-02-221,8251,8621,8071,832463,6001,832
2021-02-191,8671,8871,8201,828810,0001,828
2021-02-181,8121,8681,8061,861769,9001,861
2021-02-171,7871,8201,7741,798452,0001,798
2021-02-161,7951,8091,7661,792487,7001,792
2021-02-151,8261,8451,7601,773533,9001,773
2021-02-121,8201,8401,7891,8101,129,4001,810
2021-02-101,7281,8301,7281,8301,151,7001,830
2021-02-091,7941,7951,6971,7021,093,4001,702
2021-02-081,7211,7641,7041,762816,1001,762
2021-02-051,6781,7381,6641,729823,2001,729
2021-02-041,6411,6721,6251,670683,0001,670
2021-02-031,6121,6611,6071,659628,5001,659
2021-02-021,6051,6221,5791,620747,5001,620
2021-02-011,5851,6041,5601,581626,1001,581
2021-01-291,6131,6331,5821,585686,2001,585
2021-01-281,5681,6211,5631,618763,3001,618
2021-01-271,5951,5991,5751,586380,5001,586
2021-01-261,5751,5841,5611,571340,9001,571
2021-01-251,5451,5751,5411,575311,5001,575
2021-01-221,5481,5621,5321,543511,1001,543
2021-01-211,5151,5661,5121,552981,3001,552
2021-01-201,5311,5311,5001,500871,6001,500
2021-01-191,5351,5571,5241,531623,3001,531
2021-01-181,5891,5911,5381,539456,0001,539
2021-01-151,5731,5971,5641,590541,4001,590
2021-01-141,5561,5841,5471,568528,7001,568
2021-01-131,5551,5681,5331,565592,5001,565
2021-01-121,5621,6141,5531,577813,5001,577
2021-01-081,5341,5461,5141,544706,7001,544
2021-01-071,5401,5621,5241,526792,9001,526
2021-01-061,5241,5241,5051,518500,8001,518
2021-01-051,5661,5771,5311,535612,2001,535
2021-01-041,6001,6051,5651,580481,9001,580

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