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
2021-04-161,7491,7531,7161,727658,4001,727
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