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
2024-07-162,2122,2152,183.52,186.5689,0002,186.50
2024-07-122,1922,226.52,181.52,226.5699,5002,226.50
2024-07-112,1602,1922,159.52,180.5714,2002,180.50
2024-07-102,1112,1582,108.52,157910,5002,157
2024-07-092,073.52,158.52,0682,120.51,784,8002,120.50
2024-07-081,9992,049.51,9972,045793,7002,045
2024-07-052,0152,0251,9982,003.5371,3002,003.50
2024-07-042,0052,016.51,9921,998.5388,9001,998.50
2024-07-032,0192,0221,9802,003569,1002,003
2024-07-022,0302,041.52,0092,031.5715,8002,031.50
2024-07-012,020.52,0281,988.52,008641,9002,008
2024-06-282,020.52,041.52,0082,017743,6002,017
2024-06-271,9842,0251,978.52,019518,3002,019
2024-06-262,021.52,0462,016.52,027.5960,0002,027.50
2024-06-251,9852,0171,9802,015703,7002,015
2024-06-241,9701,9851,960.51,974.5542,5001,974.50
2024-06-211,951.51,9641,937.51,937.5987,8001,937.50
2024-06-201,9411,954.51,930.51,933.5379,8001,933.50
2024-06-191,9341,946.51,9171,940.5452,2001,940.50
2024-06-181,934.51,9431,9201,927486,3001,927
2024-06-171,919.51,9281,906.51,927.5463,2001,927.50
2024-06-141,9081,921.51,8911,914.5749,8001,914.50
2024-06-131,909.51,9261,901.51,909.5417,2001,909.50
2024-06-121,9081,9151,8941,909507,6001,909
2024-06-111,925.51,9481,891.51,895.5611,8001,895.50
2024-06-101,9241,9341,910.51,925.5315,0001,925.50
2024-06-071,9241,9291,910.51,918347,1001,918
2024-06-061,924.51,931.51,9001,914.5719,2001,914.50
2024-06-051,917.51,9341,9091,916.5607,7001,916.50
2024-06-041,8591,9091,8541,908.5820,7001,908.50
2024-06-031,8491,8861,845.51,854602,4001,854
2024-05-311,806.51,8421,806.51,832.5916,4001,832.50
2024-05-301,782.51,8051,7741,801.5690,1001,801.50
2024-05-291,815.51,8201,775.51,777658,3001,777
2024-05-281,8411,8471,810.51,816631,3001,816
2024-05-271,8301,858.51,8231,850.5602,4001,850.50
2024-05-241,8281,846.51,8251,837608,9001,837
2024-05-231,8691,870.51,8341,8341,133,8001,834
2024-05-221,8901,907.51,8711,871724,2001,871
2024-05-211,928.51,9301,8851,885860,9001,885
2024-05-201,9351,9531,916.51,932805,0001,932
2024-05-171,9491,967.51,9401,951.5601,7001,951.50
2024-05-161,9641,965.51,9311,963511,0001,963
2024-05-151,9781,9851,9591,965.51,072,4001,965.50
2024-05-141,9611,9931,9611,968864,6001,968
2024-05-131,9521,9671,9291,950.51,066,5001,950.50
2024-05-102,020.52,0251,956.51,959.51,340,4001,959.50
2024-05-091,977.52,0681,953.52,0203,090,5002,020
2024-05-082,216.52,2252,161.52,177.5866,2002,177.50
2024-05-072,2602,2652,2132,218697,9002,218
2024-05-022,2452,2562,229.52,242612,3002,242
2024-05-012,2252,2542,218.52,228.5818,5002,228.50
2024-04-302,2032,209.52,176.52,209.5512,2002,209.50
2024-04-262,1592,1942,136.52,193444,5002,193
2024-04-252,1752,1982,162.52,169.5667,0002,169.50
2024-04-242,225.52,2402,1592,213906,9002,213
2024-04-232,1812,2122,179.52,209493,5002,209
2024-04-222,146.52,197.52,1352,192.5485,1002,192.50
2024-04-192,1322,1322,092.52,126776,5002,126
2024-04-182,161.52,1742,1332,137548,5002,137
2024-04-172,1992,204.52,1432,150573,1002,150
2024-04-162,2482,250.52,1922,199612,4002,199
2024-04-152,250.52,2802,2442,275665,4002,275
2024-04-122,2522,2732,2302,250.5715,7002,250.50
2024-04-112,2152,2382,2042,228.5632,1002,228.50
2024-04-102,2202,247.52,203.52,236436,0002,236
2024-04-092,2442,2632,2072,232.5695,7002,232.50
2024-04-082,2032,206.52,1822,200424,6002,200
2024-04-052,168.52,1872,157.52,184.5464,3002,184.50
2024-04-042,1792,193.52,1582,171507,0002,171
2024-04-032,1312,1882,1252,176666,9002,176
2024-04-022,1602,1932,120.52,130.5627,3002,130.50
2024-04-012,2182,2182,1732,180534,7002,180
2024-03-292,2272,237.52,203.52,218556,4002,218
2024-03-282,2712,2792,2272,229.5559,6002,229.50
2024-03-272,3292,3292,2852,290.5571,2002,290.50
2024-03-262,2892,297.52,2582,292440,4002,292
2024-03-252,3202,3262,278.52,280.5715,4002,280.50
2024-03-222,2492,3012,240.52,286710,4002,286
2024-03-212,2802,2922,2552,268698,0002,268
2024-03-192,2452,2922,237.52,277949,5002,277
2024-03-182,2562,2562,2252,233.5680,2002,233.50
2024-03-152,2222,253.52,218.52,246.5796,5002,246.50
2024-03-142,181.52,2282,1522,221.5828,0002,221.50
2024-03-132,2172,2252,126.52,169977,4002,169
2024-03-122,240.52,2702,183.52,2251,185,5002,225
2024-03-112,1812,2512,151.52,244.51,161,6002,244.50
2024-03-082,2112,2442,1872,199.51,092,7002,199.50
2024-03-072,2002,240.52,180.52,217.51,378,0002,217.50
2024-03-062,0802,1882,0652,1802,488,4002,180
2024-03-051,9901,997.51,9661,996410,1001,996
2024-03-041,9952,007.51,9621,982.5609,8001,982.50
2024-03-011,975.51,999.51,963.51,980649,8001,980
2024-02-291,980.51,996.51,961.51,982.5701,2001,982.50
2024-02-281,9651,988.51,950.51,969.5696,7001,969.50
2024-02-272,0162,0221,9651,970891,5001,970
2024-02-262,072.52,085.52,016.52,025.51,080,1002,025.50
2024-02-221,9942,130.51,9902,0952,431,6002,095
2024-02-211,995.51,9961,9601,994871,1001,994
2024-02-201,947.51,9631,9141,949.51,237,6001,949.50
2024-02-191,8881,9141,875.51,907.5846,8001,907.50
2024-02-161,886.51,8881,8191,864.52,181,8001,864.50
2024-02-151,7831,8451,701.51,766.53,174,4001,766.50
2024-02-141,9521,953.51,8691,889.51,045,2001,889.50
2024-02-131,934.51,968.51,916.51,9581,063,8001,958
2024-02-091,940.51,9561,923.51,930.5530,9001,930.50
2024-02-081,9871,9871,9481,948767,1001,948
2024-02-072,0012,0121,9721,992449,5001,992
2024-02-062,0132,0292,004.52,008.5394,5002,008.50
2024-02-052,0232,027.52,008.52,017338,7002,017
2024-02-022,0452,049.52,0112,022.5433,0002,022.50
2024-02-012,0012,0371,989.52,030.5526,7002,030.50
2024-01-311,9882,0161,9812,008.5554,7002,008.50
2024-01-302,0152,021.51,9891,989.5500,3001,989.50
2024-01-291,9982,025.51,9932,012510,3002,012
2024-01-262,019.52,027.51,980.51,981568,2001,981
2024-01-252,0012,0121,985.52,005.5545,4002,005.50
2024-01-242,0572,057.52,006.52,007.5408,7002,007.50
2024-01-232,0602,0872,0542,066326,6002,066
2024-01-222,067.52,068.52,0272,063454,6002,063
2024-01-192,0802,092.52,0492,072728,5002,072
2024-01-182,0652,083.52,0572,058559,1002,058
2024-01-172,062.52,089.52,047.52,065686,0002,065
2024-01-162,078.52,0922,0442,052413,8002,052
2024-01-152,0732,074.52,058.52,074.5338,5002,074.50
2024-01-122,0722,082.52,0582,074436,7002,074
2024-01-112,0452,072.52,043.52,062594,8002,062
2024-01-102,0412,0492,017.52,029.5532,0002,029.50
2024-01-092,012.52,0431,994.52,041602,4002,041
2024-01-052,0452,0502,0062,016.5549,7002,016.50
2024-01-042,0202,0392,004.52,030.5402,1002,030.50

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