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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,395 | 1,408 | 1,373 | 1,385 | 860,000 | 1,385 |
| 2022-09-27 | 1,417 | 1,431 | 1,403 | 1,422 | 490,000 | 1,422 |
| 2022-09-26 | 1,405 | 1,424 | 1,398 | 1,410 | 579,200 | 1,410 |
| 2022-09-22 | 1,413 | 1,421 | 1,404 | 1,416 | 287,700 | 1,416 |
| 2022-09-21 | 1,420 | 1,428 | 1,412 | 1,423 | 380,400 | 1,423 |
| 2022-09-20 | 1,418 | 1,432 | 1,416 | 1,432 | 473,600 | 1,432 |
| 2022-09-16 | 1,406 | 1,419 | 1,405 | 1,413 | 483,600 | 1,413 |
| 2022-09-15 | 1,403 | 1,421 | 1,400 | 1,421 | 506,800 | 1,421 |
| 2022-09-14 | 1,382 | 1,400 | 1,381 | 1,397 | 789,000 | 1,397 |
| 2022-09-13 | 1,410 | 1,414 | 1,398 | 1,412 | 408,400 | 1,412 |
| 2022-09-12 | 1,395 | 1,408 | 1,392 | 1,405 | 363,900 | 1,405 |
| 2022-09-09 | 1,392 | 1,408 | 1,390 | 1,397 | 505,900 | 1,397 |
| 2022-09-08 | 1,378 | 1,398 | 1,377 | 1,393 | 635,600 | 1,393 |
| 2022-09-07 | 1,377 | 1,380 | 1,353 | 1,365 | 781,600 | 1,365 |
| 2022-09-06 | 1,383 | 1,411 | 1,378 | 1,385 | 573,200 | 1,385 |
| 2022-09-05 | 1,400 | 1,403 | 1,381 | 1,381 | 599,300 | 1,381 |
| 2022-09-02 | 1,409 | 1,417 | 1,394 | 1,404 | 752,900 | 1,404 |
| 2022-09-01 | 1,412 | 1,427 | 1,409 | 1,409 | 563,500 | 1,409 |
| 2022-08-31 | 1,437 | 1,446 | 1,418 | 1,429 | 799,600 | 1,429 |
| 2022-08-30 | 1,450 | 1,454 | 1,431 | 1,438 | 558,900 | 1,438 |
| 2022-08-29 | 1,421 | 1,449 | 1,416 | 1,440 | 497,300 | 1,440 |
| 2022-08-26 | 1,463 | 1,463 | 1,445 | 1,445 | 483,700 | 1,445 |
| 2022-08-25 | 1,459 | 1,468 | 1,453 | 1,463 | 321,700 | 1,463 |
| 2022-08-24 | 1,478 | 1,479 | 1,454 | 1,459 | 279,400 | 1,459 |
| 2022-08-23 | 1,460 | 1,472 | 1,451 | 1,470 | 412,400 | 1,470 |
| 2022-08-22 | 1,450 | 1,472 | 1,439 | 1,469 | 686,700 | 1,469 |
| 2022-08-19 | 1,457 | 1,472 | 1,452 | 1,466 | 425,900 | 1,466 |
| 2022-08-18 | 1,471 | 1,474 | 1,445 | 1,457 | 991,300 | 1,457 |
| 2022-08-17 | 1,499 | 1,500 | 1,478 | 1,481 | 763,100 | 1,481 |
| 2022-08-16 | 1,497 | 1,500 | 1,484 | 1,488 | 620,000 | 1,488 |
| 2022-08-15 | 1,500 | 1,506 | 1,481 | 1,492 | 943,600 | 1,492 |
| 2022-08-12 | 1,487 | 1,530 | 1,478 | 1,517 | 1,571,800 | 1,517 |
| 2022-08-10 | 1,467 | 1,477 | 1,432 | 1,477 | 1,058,100 | 1,477 |
| 2022-08-09 | 1,495 | 1,505 | 1,455 | 1,466 | 759,000 | 1,466 |
| 2022-08-08 | 1,485 | 1,495 | 1,473 | 1,494 | 456,000 | 1,494 |
| 2022-08-05 | 1,477 | 1,491 | 1,477 | 1,490 | 553,500 | 1,490 |
| 2022-08-04 | 1,510 | 1,510 | 1,478 | 1,481 | 778,200 | 1,481 |
| 2022-08-03 | 1,512 | 1,512 | 1,486 | 1,500 | 631,100 | 1,500 |
| 2022-08-02 | 1,519 | 1,521 | 1,497 | 1,502 | 534,200 | 1,502 |
| 2022-08-01 | 1,516 | 1,529 | 1,510 | 1,515 | 523,700 | 1,515 |
| 2022-07-29 | 1,521 | 1,521 | 1,501 | 1,511 | 522,900 | 1,511 |
| 2022-07-28 | 1,503 | 1,505 | 1,487 | 1,503 | 550,300 | 1,503 |
| 2022-07-27 | 1,491 | 1,508 | 1,490 | 1,501 | 494,500 | 1,501 |
| 2022-07-26 | 1,544 | 1,545 | 1,501 | 1,504 | 665,700 | 1,504 |
| 2022-07-25 | 1,517 | 1,536 | 1,515 | 1,535 | 616,900 | 1,535 |
| 2022-07-22 | 1,490 | 1,513 | 1,490 | 1,509 | 449,500 | 1,509 |
| 2022-07-21 | 1,495 | 1,511 | 1,492 | 1,507 | 421,200 | 1,507 |
| 2022-07-20 | 1,503 | 1,511 | 1,490 | 1,511 | 647,000 | 1,511 |
| 2022-07-19 | 1,492 | 1,495 | 1,464 | 1,474 | 720,400 | 1,474 |
| 2022-07-15 | 1,507 | 1,508 | 1,477 | 1,492 | 500,200 | 1,492 |
| 2022-07-14 | 1,517 | 1,517 | 1,493 | 1,499 | 716,600 | 1,499 |
| 2022-07-13 | 1,525 | 1,535 | 1,511 | 1,523 | 961,700 | 1,523 |
| 2022-07-12 | 1,541 | 1,565 | 1,532 | 1,542 | 807,300 | 1,542 |
| 2022-07-11 | 1,524 | 1,557 | 1,522 | 1,552 | 717,700 | 1,552 |
| 2022-07-08 | 1,518 | 1,535 | 1,491 | 1,521 | 1,025,100 | 1,521 |
| 2022-07-07 | 1,535 | 1,545 | 1,513 | 1,537 | 774,100 | 1,537 |
| 2022-07-06 | 1,577 | 1,589 | 1,513 | 1,517 | 1,355,500 | 1,517 |
| 2022-07-05 | 1,610 | 1,610 | 1,581 | 1,585 | 498,800 | 1,585 |
| 2022-07-04 | 1,619 | 1,619 | 1,568 | 1,596 | 893,200 | 1,596 |
| 2022-07-01 | 1,626 | 1,645 | 1,613 | 1,629 | 974,200 | 1,629 |
| 2022-06-30 | 1,611 | 1,655 | 1,608 | 1,620 | 1,499,900 | 1,620 |
| 2022-06-29 | 1,608 | 1,629 | 1,580 | 1,602 | 1,715,000 | 1,602 |
| 2022-06-28 | 1,572 | 1,632 | 1,560 | 1,624 | 1,933,300 | 1,624 |
| 2022-06-27 | 1,588 | 1,594 | 1,552 | 1,570 | 1,133,800 | 1,570 |
| 2022-06-24 | 1,533 | 1,557 | 1,514 | 1,548 | 1,229,500 | 1,548 |
| 2022-06-23 | 1,472 | 1,531 | 1,470 | 1,523 | 1,293,700 | 1,523 |
| 2022-06-22 | 1,454 | 1,472 | 1,435 | 1,460 | 1,084,700 | 1,460 |
| 2022-06-21 | 1,431 | 1,451 | 1,423 | 1,446 | 733,100 | 1,446 |
| 2022-06-20 | 1,466 | 1,473 | 1,429 | 1,433 | 528,600 | 1,433 |
| 2022-06-17 | 1,408 | 1,458 | 1,405 | 1,444 | 1,469,300 | 1,444 |
| 2022-06-16 | 1,441 | 1,460 | 1,437 | 1,453 | 481,600 | 1,453 |
| 2022-06-15 | 1,440 | 1,455 | 1,421 | 1,423 | 755,500 | 1,423 |
| 2022-06-14 | 1,440 | 1,453 | 1,423 | 1,447 | 657,300 | 1,447 |
| 2022-06-13 | 1,440 | 1,470 | 1,440 | 1,465 | 536,600 | 1,465 |
| 2022-06-10 | 1,447 | 1,476 | 1,440 | 1,466 | 643,600 | 1,466 |
| 2022-06-09 | 1,484 | 1,494 | 1,471 | 1,472 | 615,300 | 1,472 |
| 2022-06-08 | 1,472 | 1,502 | 1,467 | 1,488 | 763,800 | 1,488 |
| 2022-06-07 | 1,449 | 1,456 | 1,443 | 1,454 | 395,300 | 1,454 |
| 2022-06-06 | 1,454 | 1,463 | 1,444 | 1,448 | 488,200 | 1,448 |
| 2022-06-03 | 1,456 | 1,474 | 1,435 | 1,448 | 949,600 | 1,448 |
| 2022-06-02 | 1,418 | 1,425 | 1,403 | 1,408 | 550,500 | 1,408 |
| 2022-06-01 | 1,382 | 1,432 | 1,382 | 1,419 | 813,300 | 1,419 |
| 2022-05-31 | 1,397 | 1,405 | 1,370 | 1,370 | 1,268,900 | 1,370 |
| 2022-05-30 | 1,425 | 1,439 | 1,402 | 1,402 | 1,152,200 | 1,402 |
| 2022-05-27 | 1,438 | 1,440 | 1,416 | 1,421 | 738,500 | 1,421 |
| 2022-05-26 | 1,413 | 1,447 | 1,411 | 1,430 | 786,100 | 1,430 |
| 2022-05-25 | 1,457 | 1,461 | 1,406 | 1,407 | 918,300 | 1,407 |
| 2022-05-24 | 1,475 | 1,481 | 1,453 | 1,460 | 611,400 | 1,460 |
| 2022-05-23 | 1,469 | 1,488 | 1,463 | 1,476 | 492,200 | 1,476 |
| 2022-05-20 | 1,441 | 1,479 | 1,435 | 1,459 | 737,600 | 1,459 |
| 2022-05-19 | 1,450 | 1,464 | 1,425 | 1,454 | 856,400 | 1,454 |
| 2022-05-18 | 1,508 | 1,522 | 1,476 | 1,488 | 1,020,300 | 1,488 |
| 2022-05-17 | 1,554 | 1,554 | 1,497 | 1,505 | 1,863,700 | 1,505 |
| 2022-05-16 | 1,543 | 1,618 | 1,513 | 1,577 | 1,913,500 | 1,577 |
| 2022-05-13 | 1,450 | 1,562 | 1,442 | 1,542 | 1,675,600 | 1,542 |
| 2022-05-12 | 1,444 | 1,474 | 1,440 | 1,468 | 827,100 | 1,468 |
| 2022-05-11 | 1,455 | 1,469 | 1,439 | 1,458 | 846,200 | 1,458 |
| 2022-05-10 | 1,472 | 1,481 | 1,470 | 1,474 | 928,400 | 1,474 |
| 2022-05-09 | 1,476 | 1,491 | 1,471 | 1,482 | 636,700 | 1,482 |
| 2022-05-06 | 1,462 | 1,499 | 1,454 | 1,499 | 707,000 | 1,499 |
| 2022-05-02 | 1,472 | 1,477 | 1,459 | 1,471 | 391,300 | 1,471 |
| 2022-04-28 | 1,418 | 1,465 | 1,416 | 1,460 | 608,500 | 1,460 |
| 2022-04-27 | 1,440 | 1,458 | 1,418 | 1,426 | 962,400 | 1,426 |
| 2022-04-26 | 1,430 | 1,469 | 1,430 | 1,466 | 670,900 | 1,466 |
| 2022-04-25 | 1,420 | 1,435 | 1,411 | 1,430 | 442,700 | 1,430 |
| 2022-04-22 | 1,440 | 1,455 | 1,436 | 1,443 | 477,800 | 1,443 |
| 2022-04-21 | 1,440 | 1,467 | 1,435 | 1,462 | 648,900 | 1,462 |
| 2022-04-20 | 1,416 | 1,441 | 1,410 | 1,440 | 729,400 | 1,440 |
| 2022-04-19 | 1,410 | 1,414 | 1,398 | 1,401 | 575,200 | 1,401 |
| 2022-04-18 | 1,398 | 1,398 | 1,368 | 1,391 | 437,300 | 1,391 |
| 2022-04-15 | 1,424 | 1,434 | 1,400 | 1,402 | 339,600 | 1,402 |
| 2022-04-14 | 1,406 | 1,437 | 1,406 | 1,424 | 576,500 | 1,424 |
| 2022-04-13 | 1,403 | 1,418 | 1,403 | 1,417 | 468,200 | 1,417 |
| 2022-04-12 | 1,419 | 1,437 | 1,408 | 1,411 | 452,200 | 1,411 |
| 2022-04-11 | 1,427 | 1,437 | 1,416 | 1,427 | 443,700 | 1,427 |
| 2022-04-08 | 1,436 | 1,444 | 1,425 | 1,435 | 621,300 | 1,435 |
| 2022-04-07 | 1,440 | 1,450 | 1,431 | 1,445 | 459,300 | 1,445 |
| 2022-04-06 | 1,465 | 1,470 | 1,449 | 1,461 | 497,000 | 1,461 |
| 2022-04-05 | 1,469 | 1,478 | 1,462 | 1,477 | 625,500 | 1,477 |
| 2022-04-04 | 1,446 | 1,457 | 1,440 | 1,449 | 511,800 | 1,449 |
| 2022-04-01 | 1,422 | 1,442 | 1,422 | 1,440 | 585,700 | 1,440 |
| 2022-03-31 | 1,446 | 1,452 | 1,433 | 1,442 | 735,100 | 1,442 |
| 2022-03-30 | 1,465 | 1,469 | 1,431 | 1,462 | 775,300 | 1,462 |
| 2022-03-29 | 1,472 | 1,480 | 1,457 | 1,468 | 665,100 | 1,468 |
| 2022-03-28 | 1,490 | 1,490 | 1,456 | 1,472 | 535,300 | 1,472 |
| 2022-03-25 | 1,475 | 1,486 | 1,463 | 1,481 | 405,700 | 1,481 |
| 2022-03-24 | 1,453 | 1,475 | 1,441 | 1,467 | 768,100 | 1,467 |
| 2022-03-23 | 1,460 | 1,466 | 1,445 | 1,455 | 497,400 | 1,455 |
| 2022-03-22 | 1,435 | 1,466 | 1,425 | 1,444 | 599,400 | 1,444 |
| 2022-03-18 | 1,437 | 1,444 | 1,416 | 1,416 | 756,600 | 1,416 |
| 2022-03-17 | 1,409 | 1,446 | 1,401 | 1,438 | 755,600 | 1,438 |
| 2022-03-16 | 1,381 | 1,406 | 1,378 | 1,379 | 733,500 | 1,379 |
| 2022-03-15 | 1,351 | 1,396 | 1,351 | 1,380 | 749,400 | 1,380 |
| 2022-03-14 | 1,356 | 1,383 | 1,350 | 1,370 | 508,800 | 1,370 |
| 2022-03-11 | 1,360 | 1,378 | 1,349 | 1,358 | 672,600 | 1,358 |
| 2022-03-10 | 1,378 | 1,410 | 1,377 | 1,400 | 611,000 | 1,400 |
| 2022-03-09 | 1,360 | 1,384 | 1,353 | 1,366 | 566,900 | 1,366 |
| 2022-03-08 | 1,394 | 1,411 | 1,378 | 1,386 | 719,400 | 1,386 |
| 2022-03-07 | 1,460 | 1,460 | 1,409 | 1,424 | 906,000 | 1,424 |
| 2022-03-04 | 1,449 | 1,478 | 1,442 | 1,468 | 658,900 | 1,468 |
| 2022-03-03 | 1,431 | 1,517 | 1,429 | 1,479 | 1,735,900 | 1,479 |
| 2022-03-02 | 1,418 | 1,426 | 1,402 | 1,412 | 532,000 | 1,412 |
| 2022-03-01 | 1,485 | 1,487 | 1,435 | 1,450 | 512,900 | 1,450 |
| 2022-02-28 | 1,441 | 1,480 | 1,432 | 1,468 | 1,084,800 | 1,468 |
| 2022-02-25 | 1,453 | 1,463 | 1,410 | 1,418 | 661,400 | 1,418 |
| 2022-02-24 | 1,493 | 1,499 | 1,438 | 1,468 | 798,700 | 1,468 |
| 2022-02-22 | 1,492 | 1,506 | 1,488 | 1,498 | 614,000 | 1,498 |
| 2022-02-21 | 1,501 | 1,524 | 1,493 | 1,517 | 383,100 | 1,517 |
| 2022-02-18 | 1,493 | 1,522 | 1,487 | 1,516 | 548,700 | 1,516 |
| 2022-02-17 | 1,530 | 1,538 | 1,506 | 1,530 | 654,100 | 1,530 |
| 2022-02-16 | 1,534 | 1,558 | 1,528 | 1,547 | 1,070,000 | 1,547 |
| 2022-02-15 | 1,515 | 1,524 | 1,499 | 1,505 | 921,600 | 1,505 |
| 2022-02-14 | 1,524 | 1,532 | 1,473 | 1,494 | 1,127,500 | 1,494 |
| 2022-02-10 | 1,444 | 1,486 | 1,444 | 1,481 | 821,600 | 1,481 |
| 2022-02-09 | 1,477 | 1,477 | 1,426 | 1,442 | 731,700 | 1,442 |
| 2022-02-08 | 1,450 | 1,495 | 1,447 | 1,455 | 2,001,700 | 1,455 |
| 2022-02-07 | 1,366 | 1,376 | 1,354 | 1,367 | 372,300 | 1,367 |
| 2022-02-04 | 1,382 | 1,396 | 1,351 | 1,373 | 469,100 | 1,373 |
| 2022-02-03 | 1,368 | 1,394 | 1,367 | 1,381 | 514,000 | 1,381 |
| 2022-02-02 | 1,353 | 1,375 | 1,351 | 1,368 | 417,400 | 1,368 |
| 2022-02-01 | 1,345 | 1,362 | 1,332 | 1,348 | 426,800 | 1,348 |
| 2022-01-31 | 1,357 | 1,357 | 1,332 | 1,341 | 405,800 | 1,341 |
| 2022-01-28 | 1,334 | 1,351 | 1,334 | 1,345 | 525,300 | 1,345 |
| 2022-01-27 | 1,333 | 1,338 | 1,320 | 1,333 | 489,200 | 1,333 |
| 2022-01-26 | 1,364 | 1,367 | 1,333 | 1,333 | 434,700 | 1,333 |
| 2022-01-25 | 1,330 | 1,349 | 1,311 | 1,349 | 432,000 | 1,349 |
| 2022-01-24 | 1,352 | 1,354 | 1,324 | 1,340 | 455,700 | 1,340 |
| 2022-01-21 | 1,324 | 1,348 | 1,318 | 1,344 | 486,600 | 1,344 |
| 2022-01-20 | 1,311 | 1,348 | 1,311 | 1,332 | 496,700 | 1,332 |
| 2022-01-19 | 1,325 | 1,336 | 1,316 | 1,328 | 531,700 | 1,328 |
| 2022-01-18 | 1,369 | 1,373 | 1,338 | 1,339 | 453,000 | 1,339 |
| 2022-01-17 | 1,355 | 1,375 | 1,352 | 1,364 | 266,800 | 1,364 |
| 2022-01-14 | 1,356 | 1,359 | 1,335 | 1,346 | 387,300 | 1,346 |
| 2022-01-13 | 1,375 | 1,375 | 1,352 | 1,356 | 386,700 | 1,356 |
| 2022-01-12 | 1,362 | 1,386 | 1,357 | 1,380 | 455,100 | 1,380 |
| 2022-01-11 | 1,356 | 1,366 | 1,332 | 1,348 | 415,200 | 1,348 |
| 2022-01-07 | 1,351 | 1,363 | 1,341 | 1,354 | 338,700 | 1,354 |
| 2022-01-06 | 1,375 | 1,384 | 1,353 | 1,356 | 430,800 | 1,356 |
| 2022-01-05 | 1,372 | 1,382 | 1,357 | 1,380 | 466,500 | 1,380 |
| 2022-01-04 | 1,330 | 1,372 | 1,326 | 1,362 | 577,100 | 1,362 |
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
