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 [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,480	2,480	2,480	2,480	2,700	2,254.55
1997-12-29	2,600	2,600	2,600	2,600	32,500	2,363.64
1997-12-26	2,590	2,590	2,510	2,580	2,700	2,345.45
1997-12-25	2,550	2,600	2,550	2,600	7,400	2,363.64
1997-12-24	2,770	2,790	2,670	2,750	12,700	2,272.73
1997-12-22	2,620	2,640	2,620	2,640	4,500	2,181.82
1997-12-19	2,600	2,600	2,600	2,600	3,000	2,148.76
1997-12-18	2,570	2,600	2,570	2,580	7,900	2,132.23
1997-12-17	2,550	2,600	2,530	2,570	8,000	2,123.97
1997-12-16	2,470	2,550	2,470	2,550	9,600	2,107.44
1997-12-15	2,500	2,530	2,500	2,510	23,600	2,074.38
1997-12-12	2,660	2,700	2,530	2,530	11,200	2,090.91
1997-12-11	2,770	2,800	2,700	2,700	14,500	2,231.41
1997-12-10	2,740	2,740	2,700	2,730	7,100	2,256.20
1997-12-09	2,690	2,710	2,690	2,700	800	2,231.41
1997-12-08	2,720	2,720	2,700	2,700	56,800	2,231.41
1997-12-05	2,660	2,680	2,660	2,680	600	2,214.88
1997-12-04	2,690	2,690	2,600	2,610	3,600	2,157.02
1997-12-03	2,700	2,700	2,650	2,650	8,200	2,190.08
1997-12-02	2,800	2,800	2,700	2,700	10,100	2,231.41
1997-12-01	2,770	2,770	2,760	2,760	500	2,280.99
1997-11-28	2,700	2,770	2,660	2,700	1,100	2,231.41
1997-11-27	2,720	2,720	2,690	2,700	2,400	2,231.41
1997-11-26	2,690	2,770	2,680	2,770	9,200	2,289.26
1997-11-25	2,680	2,680	2,680	2,680	8,700	2,214.88
1997-11-21	2,600	2,740	2,600	2,680	3,500	2,214.88
1997-11-20	2,720	2,720	2,680	2,680	7,400	2,214.88
1997-11-19	2,790	2,790	2,680	2,680	2,400	2,214.88
1997-11-18	2,800	2,800	2,780	2,790	9,200	2,305.79
1997-11-17	2,790	2,800	2,790	2,800	9,700	2,314.05
1997-11-14	2,720	2,790	2,720	2,780	1,900	2,297.52
1997-11-13	2,790	2,800	2,760	2,760	6,600	2,280.99
1997-11-12	2,790	2,800	2,790	2,800	10,900	2,314.05
1997-11-11	2,800	2,800	2,770	2,790	6,700	2,305.79
1997-11-10	2,800	2,800	2,760	2,800	6,200	2,314.05
1997-11-07	2,800	2,800	2,770	2,800	12,300	2,314.05
1997-11-06	2,770	2,790	2,770	2,790	17,000	2,305.79
1997-11-05	2,730	2,760	2,730	2,760	6,200	2,280.99
1997-11-04	2,620	2,720	2,620	2,720	6,800	2,247.93
1997-10-31	2,620	2,620	2,570	2,620	5,800	2,165.29
1997-10-30	2,600	2,650	2,600	2,620	2,200	2,165.29
1997-10-29	2,620	2,620	2,620	2,620	1,200	2,165.29
1997-10-27	2,650	2,650	2,600	2,620	6,700	2,165.29
1997-10-24	2,690	2,690	2,650	2,670	11,900	2,206.61
1997-10-23	2,720	2,720	2,700	2,720	5,400	2,247.93
1997-10-22	2,750	2,750	2,700	2,720	7,400	2,247.93
1997-10-21	2,700	2,700	2,650	2,700	6,300	2,231.41
1997-10-20	2,720	2,720	2,700	2,700	8,100	2,231.41
1997-10-17	2,710	2,730	2,710	2,720	5,800	2,247.93
1997-10-16	2,710	2,710	2,710	2,710	2,800	2,239.67
1997-10-15	2,730	2,730	2,700	2,710	6,000	2,239.67
1997-10-14	2,740	2,740	2,710	2,710	2,700	2,239.67
1997-10-13	2,750	2,750	2,700	2,700	6,400	2,231.41
1997-10-09	2,760	2,770	2,750	2,750	4,500	2,272.73
1997-10-08	2,770	2,790	2,750	2,770	3,900	2,289.26
1997-10-07	2,770	2,770	2,760	2,770	7,900	2,289.26
1997-10-06	2,760	2,770	2,760	2,770	2,000	2,289.26
1997-10-03	2,740	2,760	2,710	2,760	15,300	2,280.99
1997-10-02	2,730	2,750	2,720	2,740	14,000	2,264.46
1997-10-01	2,680	2,700	2,680	2,700	15,100	2,231.41
1997-09-30	2,680	2,680	2,660	2,680	2,900	2,214.88
1997-09-29	2,600	2,610	2,600	2,600	2,700	2,148.76
1997-09-26	2,600	2,610	2,600	2,600	6,200	2,148.76
1997-09-25	2,550	2,580	2,550	2,580	12,200	2,132.23
1997-09-24	2,590	2,590	2,510	2,550	10,600	2,107.44
1997-09-22	2,590	2,590	2,500	2,500	1,400	2,066.12
1997-09-19	2,550	2,550	2,550	2,550	1,300	2,107.44
1997-09-18	2,530	2,550	2,530	2,540	3,200	2,099.17
1997-09-17	2,550	2,550	2,530	2,530	3,200	2,090.91
1997-09-16	2,530	2,550	2,530	2,530	1,000	2,090.91
1997-09-12	2,540	2,550	2,530	2,530	3,700	2,090.91
1997-09-11	2,560	2,600	2,560	2,560	4,500	2,115.70
1997-09-10	2,540	2,540	2,540	2,540	1,500	2,099.17
1997-09-09	2,550	2,550	2,540	2,540	6,300	2,099.17
1997-09-08	2,540	2,540	2,500	2,540	1,700	2,099.17
1997-09-05	2,510	2,510	2,500	2,500	8,300	2,066.12
1997-09-04	2,500	2,540	2,470	2,500	8,100	2,066.12
1997-09-03	2,460	2,500	2,460	2,500	3,000	2,066.12
1997-09-02	2,460	2,460	2,460	2,460	900	2,033.06
1997-09-01	2,540	2,540	2,410	2,420	6,700	2,000
1997-08-29	2,460	2,470	2,460	2,470	400	2,041.32
1997-08-28	2,500	2,500	2,450	2,500	3,200	2,066.12
1997-08-27	2,600	2,600	2,400	2,400	8,300	1,983.47
1997-08-26	2,690	2,690	2,600	2,600	1,700	2,148.76
1997-08-25	2,600	2,700	2,600	2,650	6,600	2,190.08
1997-08-22	2,700	2,700	2,600	2,600	6,900	2,148.76
1997-08-21	2,600	2,650	2,600	2,620	3,300	2,165.29
1997-08-20	2,660	2,660	2,590	2,590	3,400	2,140.50
1997-08-19	2,700	2,700	2,700	2,700	4,500	2,231.41
1997-08-18	2,690	2,690	2,600	2,600	2,000	2,148.76
1997-08-15	2,590	2,650	2,590	2,620	6,100	2,165.29
1997-08-14	2,500	2,560	2,500	2,560	1,500	2,115.70
1997-08-13	2,500	2,500	2,450	2,500	3,700	2,066.12
1997-08-12	2,550	2,600	2,500	2,500	1,800	2,066.12
1997-08-08	2,700	2,700	2,620	2,620	3,400	2,165.29
1997-08-07	2,700	2,700	2,700	2,700	3,000	2,231.41
1997-08-06	2,690	2,690	2,670	2,690	1,800	2,223.14
1997-08-05	2,730	2,730	2,730	2,730	4,000	2,256.20
1997-08-04	2,720	2,750	2,720	2,750	1,800	2,272.73
1997-08-01	2,670	2,720	2,670	2,720	2,900	2,247.93
1997-07-31	2,740	2,790	2,710	2,790	8,900	2,305.79
1997-07-30	2,750	2,760	2,700	2,700	4,000	2,231.41
1997-07-29	2,750	2,770	2,750	2,750	4,200	2,272.73
1997-07-28	2,800	2,800	2,740	2,750	85,800	2,272.73
1997-07-25	2,790	2,800	2,760	2,760	33,100	2,280.99
1997-07-24	2,720	2,790	2,720	2,790	17,300	2,305.79
1997-07-23	2,710	2,720	2,710	2,720	12,000	2,247.93
1997-07-22	2,700	2,720	2,680	2,680	5,400	2,214.88
1997-07-18	2,750	2,750	2,680	2,700	6,600	2,231.41
1997-07-17	2,700	2,720	2,680	2,720	13,700	2,247.93
1997-07-16	2,700	2,700	2,660	2,700	6,100	2,231.41
1997-07-15	2,690	2,720	2,680	2,700	23,900	2,231.41
1997-07-14	2,530	2,690	2,530	2,690	3,100	2,223.14
1997-07-11	2,620	2,690	2,600	2,610	6,300	2,157.02
1997-07-10	2,600	2,650	2,560	2,560	16,900	2,115.70
1997-07-09	2,600	2,600	2,550	2,550	7,500	2,107.44
1997-07-08	2,600	2,620	2,600	2,600	13,000	2,148.76
1997-07-07	2,610	2,610	2,560	2,600	3,200	2,148.76
1997-07-04	2,610	2,610	2,550	2,610	3,800	2,157.02
1997-07-03	2,600	2,640	2,600	2,610	4,300	2,157.02
1997-07-02	2,600	2,600	2,510	2,600	4,000	2,148.76
1997-07-01	2,570	2,600	2,500	2,600	9,900	2,148.76
1997-06-30	2,650	2,700	2,600	2,600	10,500	2,148.76
1997-06-27	2,650	2,650	2,550	2,600	5,900	2,148.76
1997-06-26	2,660	2,690	2,620	2,680	23,300	2,214.88
1997-06-25	2,600	2,610	2,580	2,590	27,700	2,140.50
1997-06-24	2,590	2,600	2,560	2,560	10,000	2,115.70
1997-06-23	2,500	2,560	2,500	2,560	2,700	2,115.70
1997-06-20	2,600	2,600	2,550	2,550	10,300	2,107.44
1997-06-19	2,570	2,600	2,510	2,600	5,200	2,148.76
1997-06-18	2,670	2,670	2,570	2,570	5,900	2,123.97
1997-06-17	2,700	2,700	2,650	2,680	3,700	2,214.88
1997-06-16	2,730	2,760	2,700	2,720	12,400	2,247.93
1997-06-13	2,710	2,840	2,700	2,730	77,600	2,256.20
1997-06-12	2,540	2,670	2,530	2,670	30,300	2,206.61
1997-06-11	2,530	2,540	2,530	2,540	22,400	2,099.17
1997-06-10	2,530	2,540	2,520	2,540	8,200	2,099.17
1997-06-09	2,540	2,540	2,500	2,530	5,000	2,090.91
1997-06-06	2,490	2,520	2,460	2,500	5,500	2,066.12
1997-06-05	2,510	2,510	2,450	2,450	7,800	2,024.79
1997-06-04	2,520	2,520	2,500	2,500	10,200	2,066.12
1997-06-03	2,520	2,530	2,500	2,530	8,600	2,090.91
1997-06-02	2,520	2,520	2,520	2,520	400	2,082.64
1997-05-30	2,520	2,530	2,500	2,520	9,700	2,082.64
1997-05-29	2,500	2,530	2,500	2,520	10,800	2,082.64
1997-05-28	2,520	2,520	2,500	2,510	6,000	2,074.38
1997-05-27	2,540	2,540	2,500	2,510	2,800	2,074.38
1997-05-26	2,520	2,530	2,500	2,500	1,000	2,066.12
1997-05-23	2,530	2,540	2,510	2,520	28,100	2,082.64
1997-05-22	2,520	2,530	2,510	2,530	16,900	2,090.91
1997-05-21	2,500	2,510	2,500	2,510	34,900	2,074.38
1997-05-20	2,500	2,500	2,450	2,500	1,200	2,066.12
1997-05-19	2,500	2,500	2,450	2,500	13,000	2,066.12
1997-05-16	2,490	2,500	2,480	2,500	16,600	2,066.12
1997-05-15	2,460	2,490	2,430	2,470	10,500	2,041.32
1997-05-14	2,450	2,500	2,400	2,420	8,700	2,000
1997-05-13	2,490	2,490	2,490	2,490	100	2,057.85
1997-05-12	2,490	2,500	2,490	2,500	5,700	2,066.12
1997-05-09	2,420	2,490	2,420	2,420	1,500	2,000
1997-05-08	2,420	2,500	2,420	2,500	3,200	2,066.12
1997-05-07	2,430	2,490	2,420	2,450	3,400	2,024.79
1997-05-06	2,470	2,530	2,430	2,520	39,700	2,082.64
1997-05-02	2,490	2,500	2,450	2,480	16,500	2,049.59
1997-05-01	2,360	2,460	2,360	2,450	10,800	2,024.79
1997-04-30	2,320	2,320	2,320	2,320	1,000	1,917.36
1997-04-28	2,260	2,260	2,260	2,260	9,000	1,867.77
1997-04-25	2,300	2,300	2,300	2,300	13,000	1,900.83
1997-04-24	2,310	2,310	2,300	2,300	2,000	1,900.83
1997-04-23	2,260	2,270	2,260	2,270	3,000	1,876.03
1997-04-22	2,300	2,300	2,260	2,260	5,000	1,867.77
1997-04-21	2,260	2,260	2,260	2,260	2,000	1,867.77
1997-04-18	2,300	2,300	2,260	2,260	6,000	1,867.77
1997-04-17	2,260	2,280	2,260	2,260	7,000	1,867.77
1997-04-15	2,300	2,300	2,260	2,260	2,000	1,867.77
1997-04-14	2,380	2,380	2,380	2,380	1,000	1,966.94
1997-04-11	2,260	2,260	2,260	2,260	1,000	1,867.77
1997-04-10	2,370	2,370	2,330	2,330	3,000	1,925.62
1997-04-09	2,320	2,360	2,320	2,330	7,000	1,925.62
1997-04-07	2,340	2,360	2,340	2,360	6,000	1,950.41
1997-04-04	2,260	2,260	2,260	2,260	7,000	1,867.77
1997-04-03	2,270	2,270	2,250	2,270	30,000	1,876.03
1997-04-02	2,340	2,340	2,260	2,260	4,000	1,867.77
1997-04-01	2,340	2,340	2,340	2,340	1,000	1,933.88
1997-03-31	2,260	2,260	2,260	2,260	3,000	1,867.77
1997-03-28	2,270	2,270	2,270	2,270	3,000	1,876.03
1997-03-27	2,260	2,260	2,260	2,260	8,000	1,867.77
1997-03-26	2,260	2,260	2,250	2,250	15,000	1,859.50
1997-03-25	2,250	2,250	2,250	2,250	15,000	1,859.50
1997-03-24	2,290	2,290	2,250	2,250	12,000	1,859.50
1997-03-21	2,250	2,250	2,240	2,250	10,000	1,859.50
1997-03-19	2,240	2,240	2,240	2,240	11,000	1,851.24
1997-03-17	2,240	2,240	2,240	2,240	2,000	1,851.24
1997-03-14	2,250	2,300	2,250	2,250	6,000	1,859.50
1997-03-13	2,250	2,250	2,250	2,250	5,000	1,859.50
1997-03-12	2,250	2,250	2,250	2,250	5,000	1,859.50
1997-03-11	2,240	2,250	2,240	2,250	9,000	1,859.50
1997-03-10	2,240	2,240	2,240	2,240	2,000	1,851.24
1997-03-07	2,240	2,240	2,230	2,230	11,000	1,842.98
1997-03-06	2,240	2,240	2,240	2,240	2,000	1,851.24
1997-03-05	2,250	2,260	2,240	2,240	13,000	1,851.24
1997-03-04	2,260	2,260	2,250	2,250	4,000	1,859.50
1997-03-03	2,250	2,250	2,240	2,240	9,000	1,851.24
1997-02-28	2,260	2,260	2,240	2,260	15,000	1,867.77
1997-02-27	2,260	2,260	2,260	2,260	9,000	1,867.77
1997-02-26	2,260	2,280	2,260	2,280	4,000	1,884.30
1997-02-25	2,280	2,280	2,260	2,260	10,000	1,867.77
1997-02-24	2,300	2,300	2,280	2,280	7,000	1,884.30
1997-02-21	2,260	2,260	2,260	2,260	3,000	1,867.77
1997-02-20	2,260	2,260	2,260	2,260	3,000	1,867.77
1997-02-19	2,260	2,260	2,260	2,260	2,000	1,867.77
1997-02-18	2,250	2,250	2,250	2,250	14,000	1,859.50
1997-02-17	2,230	2,230	2,230	2,230	2,000	1,842.98
1997-02-14	2,240	2,240	2,230	2,230	3,000	1,842.98
1997-02-13	2,200	2,250	2,200	2,250	4,000	1,859.50
1997-02-07	2,180	2,180	2,170	2,170	3,000	1,793.39
1997-02-06	2,170	2,180	2,170	2,180	3,000	1,801.65
1997-02-05	2,170	2,180	2,160	2,160	8,000	1,785.12
1997-02-03	2,170	2,170	2,160	2,160	2,000	1,785.12
1997-01-31	2,160	2,160	2,150	2,150	2,000	1,776.86
1997-01-29	2,160	2,160	2,150	2,150	3,000	1,776.86
1997-01-28	2,160	2,160	2,150	2,150	4,000	1,776.86
1997-01-24	2,300	2,300	2,250	2,250	9,000	1,859.50
1997-01-23	2,290	2,300	2,290	2,300	6,000	1,900.83
1997-01-22	2,330	2,350	2,330	2,330	31,000	1,925.62
1997-01-21	2,330	2,340	2,330	2,330	5,000	1,925.62
1997-01-20	2,350	2,350	2,350	2,350	5,000	1,942.15
1997-01-17	2,360	2,360	2,350	2,350	3,000	1,942.15
1997-01-16	2,320	2,350	2,320	2,350	7,000	1,942.15
1997-01-14	2,310	2,310	2,300	2,300	3,000	1,900.83
1997-01-13	2,350	2,350	2,350	2,350	2,000	1,942.15
1997-01-10	2,350	2,350	2,300	2,350	5,000	1,942.15
1997-01-09	2,400	2,400	2,400	2,400	5,000	1,983.47
1997-01-08	2,460	2,460	2,450	2,460	6,000	2,033.06
1997-01-07	2,470	2,470	2,460	2,460	6,000	2,033.06
1997-01-06	2,480	2,480	2,450	2,450	3,000	2,024.79

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 [1997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 [1997年度]