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 [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-282,3502,3552,3402,35545,1002,355
2001-12-272,3702,3752,3552,36073,8002,360
2001-12-262,3952,3952,3502,35060,1002,350
2001-12-252,4002,4002,3502,35088,1002,350
2001-12-212,4052,4202,3952,400129,3002,400
2001-12-202,4052,4452,3952,44560,1002,445
2001-12-192,4052,4202,3852,41573,2002,415
2001-12-182,4502,4502,3552,40070,8002,400
2001-12-172,5002,5002,4002,41035,8002,410
2001-12-142,4502,5152,4352,515149,5002,515
2001-12-132,5302,5302,4552,46580,9002,465
2001-12-122,5052,5502,4852,50557,2002,505
2001-12-112,5352,5352,4152,42558,8002,425
2001-12-102,5252,5352,4602,50077,9002,500
2001-12-072,5502,6002,5152,53064,6002,530
2001-12-062,6202,6202,5502,56545,4002,565
2001-12-052,5952,6152,5502,61561,0002,615
2001-12-042,5452,6002,5152,60051,1002,600
2001-12-032,5502,5552,5052,545133,6002,545
2001-11-302,5502,5602,4552,455203,0002,455
2001-11-292,6002,6002,5502,590101,0002,590
2001-11-282,6702,6702,5802,60068,0002,600
2001-11-272,6752,6752,6252,65023,8002,650
2001-11-262,6652,6802,6602,68051,0002,680
2001-11-222,6502,6502,6002,64588,3002,645
2001-11-212,6352,6552,5952,65071,3002,650
2001-11-202,6452,6502,6102,61068,1002,610
2001-11-192,6502,6502,6252,65074,8002,650
2001-11-162,6202,6452,6152,645108,7002,645
2001-11-152,6002,6252,6002,61543,3002,615
2001-11-142,6002,6302,6002,60075,2002,600
2001-11-132,6502,6602,6302,640110,3002,640
2001-11-122,6352,6552,6302,655104,8002,655
2001-11-092,6102,6352,6002,620118,7002,620
2001-11-082,5302,5952,5252,59567,3002,595
2001-11-072,5002,5002,4702,485127,8002,485
2001-11-062,5002,5502,4902,520102,9002,520
2001-11-052,5502,5502,5002,52076,5002,520
2001-11-022,5202,5702,5102,54062,4002,540
2001-11-012,6002,6002,5052,51068,8002,510
2001-10-312,6152,6302,5702,57073,1002,570
2001-10-302,5752,6452,5752,64536,1002,645
2001-10-292,6102,6302,5902,61544,6002,615
2001-10-262,6502,6502,6052,65060,7002,650
2001-10-252,6352,6452,5952,64557,5002,645
2001-10-242,6302,6302,5802,62563,6002,625
2001-10-232,5452,6002,5252,60054,7002,600
2001-10-222,5252,5452,5102,52534,3002,525
2001-10-192,5052,5302,4552,52564,8002,525
2001-10-182,4502,4652,4302,45569,7002,455
2001-10-172,5452,5452,4852,50076,4002,500
2001-10-162,5202,5602,5202,52561,8002,525
2001-10-152,5602,5652,5052,52053,6002,520
2001-10-122,5002,5902,4952,57083,5002,570
2001-10-112,6002,6352,5502,58069,7002,580
2001-10-102,6002,6052,5752,57533,1002,575
2001-10-092,6002,6102,5802,60041,5002,600
2001-10-052,6402,6402,6002,60566,5002,605
2001-10-042,6302,6702,6152,67063,2002,670
2001-10-032,5602,6502,5502,65094,4002,650
2001-10-022,5502,5652,5052,54050,3002,540
2001-10-012,4652,5602,4652,55590,8002,555
2001-09-282,3902,5052,3602,505235,7002,505
2001-09-272,2252,3602,2252,36080,2002,360
2001-09-262,3102,3252,2752,30547,1002,305
2001-09-252,3902,3902,3002,350103,8002,350
2001-09-212,3402,3402,2252,305132,2002,305
2001-09-202,3002,4002,2202,400106,1002,400
2001-09-192,2002,3002,2002,29049,4002,290
2001-09-182,1752,2602,1752,23065,9002,230
2001-09-172,2102,2152,1352,180103,6002,180
2001-09-142,1802,3002,1802,200251,4002,200
2001-09-132,4002,4402,3652,38065,9002,380
2001-09-122,3602,5602,3602,52528,3002,525
2001-09-112,5902,5902,5202,56028,5002,560
2001-09-102,5302,5602,5102,56027,9002,560
2001-09-072,5102,5702,4952,56564,4002,565
2001-09-062,6002,6802,5402,62063,4002,620
2001-09-052,5352,6252,5102,62548,4002,625
2001-09-042,6052,6252,5552,62541,9002,625
2001-09-032,6652,6802,6152,63053,6002,630
2001-08-312,6052,6602,6052,66036,2002,660
2001-08-302,6402,6552,6202,64518,2002,645
2001-08-292,6602,6752,6502,65017,5002,650
2001-08-282,7452,7452,6652,70054,4002,700
2001-08-272,7002,7202,6902,69020,0002,690
2001-08-242,6852,6902,6152,69051,5002,690
2001-08-232,6352,6952,6352,68527,5002,685
2001-08-222,6402,6402,6252,63525,4002,635
2001-08-212,6702,6702,6302,64021,5002,640
2001-08-202,7002,7202,6702,67023,3002,670
2001-08-172,7252,7452,7252,73030,0002,730
2001-08-162,6902,7452,6902,72517,6002,725
2001-08-152,7252,7402,7102,73025,2002,730
2001-08-142,7202,7302,7052,72567,1002,725
2001-08-132,7002,7102,6902,70024,5002,700
2001-08-102,7202,7202,6952,72031,7002,720
2001-08-092,6902,7552,6902,72039,3002,720
2001-08-082,7002,7502,7002,75017,7002,750
2001-08-072,6952,7702,6702,77046,4002,770
2001-08-062,6802,7002,6502,70035,2002,700
2001-08-032,6502,7002,6502,67026,6002,670
2001-08-022,6802,6952,6752,69597,1002,695
2001-08-012,6802,6852,6502,68568,4002,685
2001-07-312,6552,6902,6302,68079,9002,680
2001-07-302,6802,6802,6102,66029,1002,660
2001-07-272,5502,6502,5502,64055,6002,640
2001-07-262,5452,5502,5002,55043,9002,550
2001-07-252,5102,5402,5002,50512,3002,505
2001-07-242,5502,5602,5252,55040,5002,550
2001-07-232,5502,5702,5152,55085,5002,550
2001-07-192,5002,5002,4802,49546,4002,495
2001-07-182,5502,5602,5002,500145,1002,500
2001-07-172,5502,5702,5402,55578,7002,555
2001-07-162,5252,5652,5252,54560,2002,545
2001-07-132,5352,5402,5052,52587,6002,525
2001-07-122,5202,5202,4802,52071,2002,520
2001-07-112,5052,5202,4852,50090,5002,500
2001-07-102,5152,5202,4952,515117,5002,515
2001-07-092,4852,5002,4652,50038,4002,500
2001-07-062,4602,5052,4602,48538,2002,485
2001-07-052,4752,5002,4002,50046,1002,500
2001-07-042,5202,5202,4252,46579,4002,465
2001-07-032,4952,5402,4752,54057,2002,540
2001-07-022,5302,5402,4852,51053,1002,510
2001-06-292,4802,5702,4802,57091,8002,570
2001-06-282,5152,5402,4652,50564,1002,505
2001-06-272,5552,5552,4802,50053,7002,500
2001-06-262,5452,5652,5352,55044,7002,550
2001-06-252,5902,5902,5402,56077,3002,560
2001-06-222,5902,5952,5152,555116,3002,555
2001-06-212,5252,5952,5252,59071,1002,590
2001-06-202,5352,5402,5052,525100,6002,525
2001-06-192,5352,5852,5252,530102,8002,530
2001-06-182,5502,5602,5202,53598,0002,535
2001-06-152,6002,6152,5452,57083,9002,570
2001-06-142,7002,7002,6302,63071,3002,630
2001-06-132,7052,7452,6902,705155,1002,705
2001-06-122,8002,8002,7002,70577,3002,705
2001-06-112,8202,8202,7952,80544,1002,805
2001-06-082,8002,8252,8002,805166,6002,805
2001-06-072,8002,8352,8002,80045,9002,800
2001-06-062,8202,8402,8002,805100,9002,805
2001-06-052,8152,8502,8102,83025,5002,830
2001-06-042,8952,8952,8152,85039,6002,850
2001-06-012,8252,8402,8002,81576,3002,815
2001-05-312,8002,8402,8002,80056,2002,800
2001-05-302,8702,8752,8352,85070,2002,850
2001-05-292,8902,9002,8902,90029,5002,900
2001-05-282,8802,9002,8802,89048,7002,890
2001-05-252,9002,9002,8602,88081,8002,880
2001-05-242,8552,9002,8502,90086,3002,900
2001-05-232,8502,8902,8502,85538,8002,855
2001-05-222,8502,8752,8302,870119,2002,870
2001-05-212,8402,9052,8152,895144,5002,895
2001-05-182,7802,8402,7602,81581,3002,815
2001-05-172,7502,7802,7402,780137,6002,780
2001-05-162,7802,7852,7502,75052,3002,750
2001-05-152,7502,7852,7452,78564,2002,785
2001-05-142,7302,7502,7302,74032,9002,740
2001-05-112,7402,7502,7202,73028,3002,730
2001-05-102,7502,7502,7352,74549,7002,745
2001-05-092,7602,7602,7352,75066,5002,750
2001-05-082,7602,7652,7502,76069,7002,760
2001-05-072,7502,7802,7502,77050,9002,770
2001-05-022,7902,7952,7502,78078,5002,780
2001-05-012,7852,7852,7352,78580,9002,785
2001-04-272,6552,6852,6452,66594,5002,665
2001-04-262,6352,6602,6352,660105,6002,660
2001-04-252,6202,6452,6152,635214,6002,635
2001-04-242,6102,6202,5952,620156,4002,620
2001-04-232,6052,6102,5902,595167,2002,595
2001-04-202,5752,6052,5752,60594,4002,605
2001-04-192,5952,6002,5302,57076,6002,570
2001-04-182,5802,5802,5502,58047,7002,580
2001-04-172,5702,5752,5452,55054,4002,550
2001-04-162,5802,6002,5652,57020,8002,570
2001-04-132,5502,5652,5502,55084,3002,550
2001-04-122,5652,5902,5402,55073,1002,550
2001-04-112,6202,6202,5002,52568,1002,525
2001-04-102,6702,6702,5802,59066,5002,590
2001-04-092,7002,7052,6352,63570,2002,635
2001-04-062,7352,7352,6352,67038,3002,670
2001-04-052,7202,7202,6952,69545,6002,695
2001-04-042,7052,7502,7002,72031,7002,720
2001-04-032,7452,7802,7102,73544,5002,735
2001-04-022,6802,7652,6002,70592,5002,705
2001-03-302,6552,7002,6402,68059,3002,680
2001-03-292,6152,6452,6052,61542,6002,615
2001-03-282,6002,6802,5902,68054,5002,680
2001-03-272,5502,6302,5502,61070,8002,610
2001-03-262,4502,5202,4502,52060,7002,520
2001-03-232,4052,4452,4002,44514,0002,445
2001-03-222,5002,5002,3502,44542,6002,445
2001-03-212,3902,5052,3602,50552,2002,505
2001-03-192,3502,4002,3502,39022,9002,390
2001-03-162,4102,4102,2802,34043,0002,340
2001-03-152,3502,3702,2802,37056,5002,370
2001-03-142,3102,3202,3002,32037,9002,320
2001-03-132,3502,3502,3002,31082,6002,310
2001-03-122,3502,3702,3102,32048,6002,320
2001-03-092,3852,4002,3452,370102,1002,370
2001-03-082,3102,3502,3102,34540,2002,345
2001-03-072,3502,3602,3052,31083,9002,310
2001-03-062,3452,4752,3402,43057,6002,430
2001-03-052,3902,3952,3452,34551,1002,345
2001-03-022,4602,4602,3702,370152,5002,370
2001-03-012,4052,4202,3702,38064,7002,380
2001-02-282,4952,5002,4502,45060,3002,450
2001-02-272,5502,5502,4852,48536,5002,485
2001-02-262,5302,5302,4752,48595,3002,485
2001-02-232,5152,5502,5152,55033,2002,550
2001-02-222,5002,5652,4802,51539,6002,515
2001-02-212,4702,5002,4652,49555,5002,495
2001-02-202,5102,5102,4752,47538,8002,475
2001-02-192,5102,5152,5002,51524,2002,515
2001-02-162,5602,5702,5202,52026,9002,520
2001-02-152,6352,6352,5502,56030,1002,560
2001-02-142,6152,6152,5802,59528,2002,595
2001-02-132,6352,6352,6002,60026,8002,600
2001-02-092,5502,5852,5452,58527,5002,585
2001-02-082,5202,5502,5152,54532,3002,545
2001-02-072,5202,5502,5202,53016,2002,530
2001-02-062,5452,5452,5102,51025,4002,510
2001-02-052,5452,5502,4902,49546,0002,495
2001-02-022,5502,5702,5452,55042,7002,550
2001-02-012,5902,6002,5652,57032,9002,570
2001-01-312,6002,6002,5702,60039,6002,600
2001-01-302,6052,6152,6002,60032,3002,600
2001-01-292,6202,6302,6052,60517,0002,605
2001-01-262,6152,6452,6052,64531,7002,645
2001-01-252,6302,6452,6002,64050,7002,640
2001-01-242,7002,7102,6952,70073,8002,700
2001-01-232,7002,7052,6952,69551,5002,695
2001-01-222,6702,6852,6452,68539,1002,685
2001-01-192,6752,7002,6602,67055,7002,670
2001-01-182,6502,6802,6002,67555,5002,675
2001-01-172,7002,7002,6502,67043,3002,670
2001-01-162,7302,7302,6552,68025,7002,680
2001-01-152,7302,7302,6702,67022,5002,670
2001-01-122,6652,7302,6652,70044,4002,700
2001-01-112,7352,7452,6202,66558,6002,665
2001-01-102,7402,7802,7202,75560,8002,755
2001-01-092,7302,7352,7202,73571,1002,735
2001-01-052,7302,7302,6952,73033,0002,730
2001-01-042,7002,7002,6102,6209,9002,620

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