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
2023-06-081,5791,5881,572.51,574.5473,1001,574.50
2023-06-071,6001,611.51,5821,583507,1001,583
2023-06-061,5921,598.51,5821,598.5335,7001,598.50
2023-06-051,5981,6001,581.51,590580,5001,590
2023-06-021,5631,5951,5591,589549,7001,589
2023-06-011,5611,5811,5611,573648,0001,573
2023-05-311,5851,5961,5471,5471,386,1001,547
2023-05-301,5671,5821,5571,578585,8001,578
2023-05-291,5601,5831,5531,574524,0001,574
2023-05-261,5801,5811,5501,550429,5001,550
2023-05-251,5811,5891,5781,578403,2001,578
2023-05-241,6061,6061,5891,591506,6001,591
2023-05-231,6251,6281,6001,610777,7001,610
2023-05-221,5911,6251,5911,623895,5001,623
2023-05-191,5791,5921,5741,591633,0001,591
2023-05-181,5721,5741,5561,570586,8001,570
2023-05-171,5751,5931,5631,5671,360,3001,567
2023-05-161,5601,5901,5471,584943,2001,584
2023-05-151,5811,6081,5411,5511,558,1001,551
2023-05-121,5001,5521,5001,5491,741,0001,549
2023-05-111,4901,4931,4801,483619,7001,483
2023-05-101,5131,5161,4941,494769,4001,494
2023-05-091,4911,5181,4861,513717,0001,513
2023-05-081,4881,5111,4861,488864,2001,488
2023-05-021,4841,4851,4671,476495,2001,476
2023-05-011,4741,4941,4741,494701,2001,494
2023-04-281,4531,4681,4521,462603,0001,462
2023-04-271,4451,4451,4281,439482,4001,439
2023-04-261,4551,4701,4451,446595,4001,446
2023-04-251,4521,4581,4451,452325,9001,452
2023-04-241,4551,4551,4441,445302,5001,445
2023-04-211,4451,4551,4391,446460,1001,446
2023-04-201,4441,4501,4361,441291,8001,441
2023-04-191,4271,4401,4231,437433,3001,437
2023-04-181,4351,4471,4271,433371,3001,433
2023-04-171,4311,4311,4141,427458,3001,427
2023-04-141,4241,4331,4161,429320,0001,429
2023-04-131,4201,4201,4051,416344,6001,416
2023-04-121,4241,4351,4181,420519,2001,420
2023-04-111,4171,4241,4061,412382,7001,412
2023-04-101,4221,4261,4101,417327,1001,417
2023-04-071,4311,4311,4121,414316,9001,414
2023-04-061,4231,4371,4171,432394,5001,432
2023-04-051,4521,4521,4261,427407,9001,427
2023-04-041,4561,4581,4401,453416,8001,453
2023-04-031,4591,4611,4451,450374,7001,450
2023-03-311,4431,4581,4391,445639,0001,445
2023-03-301,4281,4401,4201,433573,6001,433
2023-03-291,3931,4301,3911,428723,5001,428
2023-03-281,4001,4051,3791,387341,5001,387
2023-03-271,3991,4011,3871,395485,3001,395
2023-03-241,3821,3881,3701,384304,0001,384
2023-03-231,3721,3941,3691,392429,7001,392
2023-03-221,3861,3901,3781,381532,0001,381
2023-03-201,3901,3921,3521,358577,3001,358
2023-03-171,4051,4051,3931,399367,3001,399
2023-03-161,3891,4001,3811,395417,4001,395
2023-03-151,4041,4211,4001,407436,3001,407
2023-03-141,4031,4041,3761,389696,6001,389
2023-03-131,4201,4331,4151,421432,3001,421
2023-03-101,4211,4351,4211,428548,8001,428
2023-03-091,4261,4381,4231,433478,1001,433
2023-03-081,4161,4291,4161,423352,0001,423
2023-03-071,4101,4171,4021,414498,5001,414
2023-03-061,4131,4241,4051,414452,3001,414
2023-03-031,4321,4351,4181,423534,9001,423
2023-03-021,4361,4411,4141,421376,1001,421
2023-03-011,4261,4381,4201,436477,6001,436
2023-02-281,4431,4501,4331,434624,2001,434
2023-02-271,4371,4451,4351,443423,3001,443
2023-02-241,4401,4421,4251,437514,3001,437
2023-02-221,4361,4431,4271,437559,3001,437
2023-02-211,4201,4391,4171,439488,2001,439
2023-02-201,4131,4231,4121,419637,6001,419
2023-02-171,3731,4041,3721,399897,4001,399
2023-02-161,3801,3901,3611,374540,6001,374
2023-02-151,3721,3721,3441,357790,8001,357
2023-02-141,3201,3741,3161,3741,597,6001,374
2023-02-131,2941,3041,2791,304865,0001,304
2023-02-101,2991,3001,2671,2891,664,5001,289
2023-02-091,3271,3291,3151,315768,1001,315
2023-02-081,3221,3311,3151,327716,6001,327
2023-02-071,3401,3451,3301,331478,5001,331
2023-02-061,3401,3431,3311,342638,2001,342
2023-02-031,3301,3461,3261,335755,4001,335
2023-02-021,3411,3461,3281,328606,0001,328
2023-02-011,3701,3711,3441,345516,5001,345
2023-01-311,3591,3661,3551,364666,6001,364
2023-01-301,3401,3521,3401,352455,9001,352
2023-01-271,3481,3481,3361,341520,7001,341
2023-01-261,3531,3551,3441,352506,6001,352
2023-01-251,3521,3521,3391,348439,3001,348
2023-01-241,3371,3441,3331,342548,4001,342
2023-01-231,3451,3491,3311,334471,9001,334
2023-01-201,3281,3411,3261,340503,4001,340
2023-01-191,3301,3361,3181,321514,9001,321
2023-01-181,3451,3451,3201,339623,9001,339
2023-01-171,3251,3421,3221,337395,3001,337
2023-01-161,3301,3511,3281,330465,1001,330
2023-01-131,3301,3401,3161,323580,7001,323
2023-01-121,3451,3481,3301,340522,4001,340
2023-01-111,3621,3711,3431,349562,9001,349
2023-01-101,3791,3871,3571,363416,8001,363
2023-01-061,3951,3951,3761,376340,6001,376
2023-01-051,3861,3991,3731,397377,2001,397
2023-01-041,4301,4321,3821,398600,7001,398

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