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