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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-201,4411,4791,4351,459737,6001,459
2022-05-191,4501,4641,4251,454856,4001,454
2022-05-181,5081,5221,4761,4881,020,3001,488
2022-05-171,5541,5541,4971,5051,863,7001,505
2022-05-161,5431,6181,5131,5771,913,5001,577
2022-05-131,4501,5621,4421,5421,675,6001,542
2022-05-121,4441,4741,4401,468827,1001,468
2022-05-111,4551,4691,4391,458846,2001,458
2022-05-101,4721,4811,4701,474928,4001,474
2022-05-091,4761,4911,4711,482636,7001,482
2022-05-061,4621,4991,4541,499707,0001,499
2022-05-021,4721,4771,4591,471391,3001,471
2022-04-281,4181,4651,4161,460608,5001,460
2022-04-271,4401,4581,4181,426962,4001,426
2022-04-261,4301,4691,4301,466670,9001,466
2022-04-251,4201,4351,4111,430442,7001,430
2022-04-221,4401,4551,4361,443477,8001,443
2022-04-211,4401,4671,4351,462648,9001,462
2022-04-201,4161,4411,4101,440729,4001,440
2022-04-191,4101,4141,3981,401575,2001,401
2022-04-181,3981,3981,3681,391437,3001,391
2022-04-151,4241,4341,4001,402339,6001,402
2022-04-141,4061,4371,4061,424576,5001,424
2022-04-131,4031,4181,4031,417468,2001,417
2022-04-121,4191,4371,4081,411452,2001,411
2022-04-111,4271,4371,4161,427443,7001,427
2022-04-081,4361,4441,4251,435621,3001,435
2022-04-071,4401,4501,4311,445459,3001,445
2022-04-061,4651,4701,4491,461497,0001,461
2022-04-051,4691,4781,4621,477625,5001,477
2022-04-041,4461,4571,4401,449511,8001,449
2022-04-011,4221,4421,4221,440585,7001,440
2022-03-311,4461,4521,4331,442735,1001,442
2022-03-301,4651,4691,4311,462775,3001,462
2022-03-291,4721,4801,4571,468665,1001,468
2022-03-281,4901,4901,4561,472535,3001,472
2022-03-251,4751,4861,4631,481405,7001,481
2022-03-241,4531,4751,4411,467768,1001,467
2022-03-231,4601,4661,4451,455497,4001,455
2022-03-221,4351,4661,4251,444599,4001,444
2022-03-181,4371,4441,4161,416756,6001,416
2022-03-171,4091,4461,4011,438755,6001,438
2022-03-161,3811,4061,3781,379733,5001,379
2022-03-151,3511,3961,3511,380749,4001,380
2022-03-141,3561,3831,3501,370508,8001,370
2022-03-111,3601,3781,3491,358672,6001,358
2022-03-101,3781,4101,3771,400611,0001,400
2022-03-091,3601,3841,3531,366566,9001,366
2022-03-081,3941,4111,3781,386719,4001,386
2022-03-071,4601,4601,4091,424906,0001,424
2022-03-041,4491,4781,4421,468658,9001,468
2022-03-031,4311,5171,4291,4791,735,9001,479
2022-03-021,4181,4261,4021,412532,0001,412
2022-03-011,4851,4871,4351,450512,9001,450
2022-02-281,4411,4801,4321,4681,084,8001,468
2022-02-251,4531,4631,4101,418661,4001,418
2022-02-241,4931,4991,4381,468798,7001,468
2022-02-221,4921,5061,4881,498614,0001,498
2022-02-211,5011,5241,4931,517383,1001,517
2022-02-181,4931,5221,4871,516548,7001,516
2022-02-171,5301,5381,5061,530654,1001,530
2022-02-161,5341,5581,5281,5471,070,0001,547
2022-02-151,5151,5241,4991,505921,6001,505
2022-02-141,5241,5321,4731,4941,127,5001,494
2022-02-101,4441,4861,4441,481821,6001,481
2022-02-091,4771,4771,4261,442731,7001,442
2022-02-081,4501,4951,4471,4552,001,7001,455
2022-02-071,3661,3761,3541,367372,3001,367
2022-02-041,3821,3961,3511,373469,1001,373
2022-02-031,3681,3941,3671,381514,0001,381
2022-02-021,3531,3751,3511,368417,4001,368
2022-02-011,3451,3621,3321,348426,8001,348
2022-01-311,3571,3571,3321,341405,8001,341
2022-01-281,3341,3511,3341,345525,3001,345
2022-01-271,3331,3381,3201,333489,2001,333
2022-01-261,3641,3671,3331,333434,7001,333
2022-01-251,3301,3491,3111,349432,0001,349
2022-01-241,3521,3541,3241,340455,7001,340
2022-01-211,3241,3481,3181,344486,6001,344
2022-01-201,3111,3481,3111,332496,7001,332
2022-01-191,3251,3361,3161,328531,7001,328
2022-01-181,3691,3731,3381,339453,0001,339
2022-01-171,3551,3751,3521,364266,8001,364
2022-01-141,3561,3591,3351,346387,3001,346
2022-01-131,3751,3751,3521,356386,7001,356
2022-01-121,3621,3861,3571,380455,1001,380
2022-01-111,3561,3661,3321,348415,2001,348
2022-01-071,3511,3631,3411,354338,7001,354
2022-01-061,3751,3841,3531,356430,8001,356
2022-01-051,3721,3821,3571,380466,5001,380
2022-01-041,3301,3721,3261,362577,1001,362

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