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
2021-04-16	1,749	1,753	1,716	1,727	658,400	1,727
2021-04-15	1,741	1,777	1,738	1,739	477,700	1,739
2021-04-14	1,760	1,765	1,732	1,745	615,700	1,745
2021-04-13	1,792	1,802	1,773	1,777	642,100	1,777
2021-04-12	1,782	1,800	1,772	1,785	481,100	1,785
2021-04-09	1,779	1,805	1,770	1,775	797,800	1,775
2021-04-08	1,843	1,844	1,785	1,795	643,100	1,795
2021-04-07	1,843	1,862	1,822	1,825	788,500	1,825
2021-04-06	1,895	1,900	1,818	1,831	918,200	1,831
2021-04-05	1,895	1,909	1,869	1,903	656,400	1,903
2021-04-02	1,904	1,919	1,880	1,895	567,600	1,895
2021-04-01	1,934	1,955	1,874	1,888	970,400	1,888
2021-03-31	1,939	1,942	1,908	1,929	1,010,100	1,929
2021-03-30	1,946	1,955	1,927	1,940	908,500	1,940
2021-03-29	2,041	2,041	1,938	1,966	865,600	1,966
2021-03-26	2,037	2,039	1,991	2,002	551,800	2,002
2021-03-25	1,988	2,034	1,974	2,008	594,000	2,008
2021-03-24	2,067	2,068	1,976	1,980	802,000	1,980
2021-03-23	2,125	2,131	2,089	2,092	612,900	2,092
2021-03-22	2,061	2,115	2,052	2,106	555,900	2,106
2021-03-19	2,070	2,092	2,051	2,090	896,900	2,090
2021-03-18	2,028	2,064	2,011	2,062	583,100	2,062
2021-03-17	2,017	2,034	1,995	2,029	600,200	2,029
2021-03-16	2,033	2,035	2,012	2,027	479,000	2,027
2021-03-15	1,983	2,045	1,980	2,036	778,300	2,036
2021-03-12	1,957	1,958	1,905	1,953	711,300	1,953
2021-03-11	1,969	1,979	1,946	1,960	569,300	1,960
2021-03-10	1,968	1,994	1,938	1,951	703,300	1,951
2021-03-09	1,920	2,008	1,898	2,007	924,200	2,007
2021-03-08	1,908	1,909	1,870	1,888	559,000	1,888
2021-03-05	1,846	1,873	1,811	1,873	508,500	1,873
2021-03-04	1,851	1,853	1,806	1,831	607,900	1,831
2021-03-03	1,859	1,873	1,833	1,869	556,100	1,869
2021-03-02	1,900	1,910	1,828	1,840	810,800	1,840
2021-03-01	1,833	1,894	1,824	1,888	900,900	1,888
2021-02-26	1,887	1,887	1,822	1,830	812,200	1,830
2021-02-25	1,880	1,898	1,855	1,889	693,900	1,889
2021-02-24	1,832	1,908	1,826	1,880	850,200	1,880
2021-02-22	1,825	1,862	1,807	1,832	463,600	1,832
2021-02-19	1,867	1,887	1,820	1,828	810,000	1,828
2021-02-18	1,812	1,868	1,806	1,861	769,900	1,861
2021-02-17	1,787	1,820	1,774	1,798	452,000	1,798
2021-02-16	1,795	1,809	1,766	1,792	487,700	1,792
2021-02-15	1,826	1,845	1,760	1,773	533,900	1,773
2021-02-12	1,820	1,840	1,789	1,810	1,129,400	1,810
2021-02-10	1,728	1,830	1,728	1,830	1,151,700	1,830
2021-02-09	1,794	1,795	1,697	1,702	1,093,400	1,702
2021-02-08	1,721	1,764	1,704	1,762	816,100	1,762
2021-02-05	1,678	1,738	1,664	1,729	823,200	1,729
2021-02-04	1,641	1,672	1,625	1,670	683,000	1,670
2021-02-03	1,612	1,661	1,607	1,659	628,500	1,659
2021-02-02	1,605	1,622	1,579	1,620	747,500	1,620
2021-02-01	1,585	1,604	1,560	1,581	626,100	1,581
2021-01-29	1,613	1,633	1,582	1,585	686,200	1,585
2021-01-28	1,568	1,621	1,563	1,618	763,300	1,618
2021-01-27	1,595	1,599	1,575	1,586	380,500	1,586
2021-01-26	1,575	1,584	1,561	1,571	340,900	1,571
2021-01-25	1,545	1,575	1,541	1,575	311,500	1,575
2021-01-22	1,548	1,562	1,532	1,543	511,100	1,543
2021-01-21	1,515	1,566	1,512	1,552	981,300	1,552
2021-01-20	1,531	1,531	1,500	1,500	871,600	1,500
2021-01-19	1,535	1,557	1,524	1,531	623,300	1,531
2021-01-18	1,589	1,591	1,538	1,539	456,000	1,539
2021-01-15	1,573	1,597	1,564	1,590	541,400	1,590
2021-01-14	1,556	1,584	1,547	1,568	528,700	1,568
2021-01-13	1,555	1,568	1,533	1,565	592,500	1,565
2021-01-12	1,562	1,614	1,553	1,577	813,500	1,577
2021-01-08	1,534	1,546	1,514	1,544	706,700	1,544
2021-01-07	1,540	1,562	1,524	1,526	792,900	1,526
2021-01-06	1,524	1,524	1,505	1,518	500,800	1,518
2021-01-05	1,566	1,577	1,531	1,535	612,200	1,535
2021-01-04	1,600	1,605	1,565	1,580	481,900	1,580

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

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]

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]