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
2001-12-28	2,350	2,355	2,340	2,355	45,100	2,355
2001-12-27	2,370	2,375	2,355	2,360	73,800	2,360
2001-12-26	2,395	2,395	2,350	2,350	60,100	2,350
2001-12-25	2,400	2,400	2,350	2,350	88,100	2,350
2001-12-21	2,405	2,420	2,395	2,400	129,300	2,400
2001-12-20	2,405	2,445	2,395	2,445	60,100	2,445
2001-12-19	2,405	2,420	2,385	2,415	73,200	2,415
2001-12-18	2,450	2,450	2,355	2,400	70,800	2,400
2001-12-17	2,500	2,500	2,400	2,410	35,800	2,410
2001-12-14	2,450	2,515	2,435	2,515	149,500	2,515
2001-12-13	2,530	2,530	2,455	2,465	80,900	2,465
2001-12-12	2,505	2,550	2,485	2,505	57,200	2,505
2001-12-11	2,535	2,535	2,415	2,425	58,800	2,425
2001-12-10	2,525	2,535	2,460	2,500	77,900	2,500
2001-12-07	2,550	2,600	2,515	2,530	64,600	2,530
2001-12-06	2,620	2,620	2,550	2,565	45,400	2,565
2001-12-05	2,595	2,615	2,550	2,615	61,000	2,615
2001-12-04	2,545	2,600	2,515	2,600	51,100	2,600
2001-12-03	2,550	2,555	2,505	2,545	133,600	2,545
2001-11-30	2,550	2,560	2,455	2,455	203,000	2,455
2001-11-29	2,600	2,600	2,550	2,590	101,000	2,590
2001-11-28	2,670	2,670	2,580	2,600	68,000	2,600
2001-11-27	2,675	2,675	2,625	2,650	23,800	2,650
2001-11-26	2,665	2,680	2,660	2,680	51,000	2,680
2001-11-22	2,650	2,650	2,600	2,645	88,300	2,645
2001-11-21	2,635	2,655	2,595	2,650	71,300	2,650
2001-11-20	2,645	2,650	2,610	2,610	68,100	2,610
2001-11-19	2,650	2,650	2,625	2,650	74,800	2,650
2001-11-16	2,620	2,645	2,615	2,645	108,700	2,645
2001-11-15	2,600	2,625	2,600	2,615	43,300	2,615
2001-11-14	2,600	2,630	2,600	2,600	75,200	2,600
2001-11-13	2,650	2,660	2,630	2,640	110,300	2,640
2001-11-12	2,635	2,655	2,630	2,655	104,800	2,655
2001-11-09	2,610	2,635	2,600	2,620	118,700	2,620
2001-11-08	2,530	2,595	2,525	2,595	67,300	2,595
2001-11-07	2,500	2,500	2,470	2,485	127,800	2,485
2001-11-06	2,500	2,550	2,490	2,520	102,900	2,520
2001-11-05	2,550	2,550	2,500	2,520	76,500	2,520
2001-11-02	2,520	2,570	2,510	2,540	62,400	2,540
2001-11-01	2,600	2,600	2,505	2,510	68,800	2,510
2001-10-31	2,615	2,630	2,570	2,570	73,100	2,570
2001-10-30	2,575	2,645	2,575	2,645	36,100	2,645
2001-10-29	2,610	2,630	2,590	2,615	44,600	2,615
2001-10-26	2,650	2,650	2,605	2,650	60,700	2,650
2001-10-25	2,635	2,645	2,595	2,645	57,500	2,645
2001-10-24	2,630	2,630	2,580	2,625	63,600	2,625
2001-10-23	2,545	2,600	2,525	2,600	54,700	2,600
2001-10-22	2,525	2,545	2,510	2,525	34,300	2,525
2001-10-19	2,505	2,530	2,455	2,525	64,800	2,525
2001-10-18	2,450	2,465	2,430	2,455	69,700	2,455
2001-10-17	2,545	2,545	2,485	2,500	76,400	2,500
2001-10-16	2,520	2,560	2,520	2,525	61,800	2,525
2001-10-15	2,560	2,565	2,505	2,520	53,600	2,520
2001-10-12	2,500	2,590	2,495	2,570	83,500	2,570
2001-10-11	2,600	2,635	2,550	2,580	69,700	2,580
2001-10-10	2,600	2,605	2,575	2,575	33,100	2,575
2001-10-09	2,600	2,610	2,580	2,600	41,500	2,600
2001-10-05	2,640	2,640	2,600	2,605	66,500	2,605
2001-10-04	2,630	2,670	2,615	2,670	63,200	2,670
2001-10-03	2,560	2,650	2,550	2,650	94,400	2,650
2001-10-02	2,550	2,565	2,505	2,540	50,300	2,540
2001-10-01	2,465	2,560	2,465	2,555	90,800	2,555
2001-09-28	2,390	2,505	2,360	2,505	235,700	2,505
2001-09-27	2,225	2,360	2,225	2,360	80,200	2,360
2001-09-26	2,310	2,325	2,275	2,305	47,100	2,305
2001-09-25	2,390	2,390	2,300	2,350	103,800	2,350
2001-09-21	2,340	2,340	2,225	2,305	132,200	2,305
2001-09-20	2,300	2,400	2,220	2,400	106,100	2,400
2001-09-19	2,200	2,300	2,200	2,290	49,400	2,290
2001-09-18	2,175	2,260	2,175	2,230	65,900	2,230
2001-09-17	2,210	2,215	2,135	2,180	103,600	2,180
2001-09-14	2,180	2,300	2,180	2,200	251,400	2,200
2001-09-13	2,400	2,440	2,365	2,380	65,900	2,380
2001-09-12	2,360	2,560	2,360	2,525	28,300	2,525
2001-09-11	2,590	2,590	2,520	2,560	28,500	2,560
2001-09-10	2,530	2,560	2,510	2,560	27,900	2,560
2001-09-07	2,510	2,570	2,495	2,565	64,400	2,565
2001-09-06	2,600	2,680	2,540	2,620	63,400	2,620
2001-09-05	2,535	2,625	2,510	2,625	48,400	2,625
2001-09-04	2,605	2,625	2,555	2,625	41,900	2,625
2001-09-03	2,665	2,680	2,615	2,630	53,600	2,630
2001-08-31	2,605	2,660	2,605	2,660	36,200	2,660
2001-08-30	2,640	2,655	2,620	2,645	18,200	2,645
2001-08-29	2,660	2,675	2,650	2,650	17,500	2,650
2001-08-28	2,745	2,745	2,665	2,700	54,400	2,700
2001-08-27	2,700	2,720	2,690	2,690	20,000	2,690
2001-08-24	2,685	2,690	2,615	2,690	51,500	2,690
2001-08-23	2,635	2,695	2,635	2,685	27,500	2,685
2001-08-22	2,640	2,640	2,625	2,635	25,400	2,635
2001-08-21	2,670	2,670	2,630	2,640	21,500	2,640
2001-08-20	2,700	2,720	2,670	2,670	23,300	2,670
2001-08-17	2,725	2,745	2,725	2,730	30,000	2,730
2001-08-16	2,690	2,745	2,690	2,725	17,600	2,725
2001-08-15	2,725	2,740	2,710	2,730	25,200	2,730
2001-08-14	2,720	2,730	2,705	2,725	67,100	2,725
2001-08-13	2,700	2,710	2,690	2,700	24,500	2,700
2001-08-10	2,720	2,720	2,695	2,720	31,700	2,720
2001-08-09	2,690	2,755	2,690	2,720	39,300	2,720
2001-08-08	2,700	2,750	2,700	2,750	17,700	2,750
2001-08-07	2,695	2,770	2,670	2,770	46,400	2,770
2001-08-06	2,680	2,700	2,650	2,700	35,200	2,700
2001-08-03	2,650	2,700	2,650	2,670	26,600	2,670
2001-08-02	2,680	2,695	2,675	2,695	97,100	2,695
2001-08-01	2,680	2,685	2,650	2,685	68,400	2,685
2001-07-31	2,655	2,690	2,630	2,680	79,900	2,680
2001-07-30	2,680	2,680	2,610	2,660	29,100	2,660
2001-07-27	2,550	2,650	2,550	2,640	55,600	2,640
2001-07-26	2,545	2,550	2,500	2,550	43,900	2,550
2001-07-25	2,510	2,540	2,500	2,505	12,300	2,505
2001-07-24	2,550	2,560	2,525	2,550	40,500	2,550
2001-07-23	2,550	2,570	2,515	2,550	85,500	2,550
2001-07-19	2,500	2,500	2,480	2,495	46,400	2,495
2001-07-18	2,550	2,560	2,500	2,500	145,100	2,500
2001-07-17	2,550	2,570	2,540	2,555	78,700	2,555
2001-07-16	2,525	2,565	2,525	2,545	60,200	2,545
2001-07-13	2,535	2,540	2,505	2,525	87,600	2,525
2001-07-12	2,520	2,520	2,480	2,520	71,200	2,520
2001-07-11	2,505	2,520	2,485	2,500	90,500	2,500
2001-07-10	2,515	2,520	2,495	2,515	117,500	2,515
2001-07-09	2,485	2,500	2,465	2,500	38,400	2,500
2001-07-06	2,460	2,505	2,460	2,485	38,200	2,485
2001-07-05	2,475	2,500	2,400	2,500	46,100	2,500
2001-07-04	2,520	2,520	2,425	2,465	79,400	2,465
2001-07-03	2,495	2,540	2,475	2,540	57,200	2,540
2001-07-02	2,530	2,540	2,485	2,510	53,100	2,510
2001-06-29	2,480	2,570	2,480	2,570	91,800	2,570
2001-06-28	2,515	2,540	2,465	2,505	64,100	2,505
2001-06-27	2,555	2,555	2,480	2,500	53,700	2,500
2001-06-26	2,545	2,565	2,535	2,550	44,700	2,550
2001-06-25	2,590	2,590	2,540	2,560	77,300	2,560
2001-06-22	2,590	2,595	2,515	2,555	116,300	2,555
2001-06-21	2,525	2,595	2,525	2,590	71,100	2,590
2001-06-20	2,535	2,540	2,505	2,525	100,600	2,525
2001-06-19	2,535	2,585	2,525	2,530	102,800	2,530
2001-06-18	2,550	2,560	2,520	2,535	98,000	2,535
2001-06-15	2,600	2,615	2,545	2,570	83,900	2,570
2001-06-14	2,700	2,700	2,630	2,630	71,300	2,630
2001-06-13	2,705	2,745	2,690	2,705	155,100	2,705
2001-06-12	2,800	2,800	2,700	2,705	77,300	2,705
2001-06-11	2,820	2,820	2,795	2,805	44,100	2,805
2001-06-08	2,800	2,825	2,800	2,805	166,600	2,805
2001-06-07	2,800	2,835	2,800	2,800	45,900	2,800
2001-06-06	2,820	2,840	2,800	2,805	100,900	2,805
2001-06-05	2,815	2,850	2,810	2,830	25,500	2,830
2001-06-04	2,895	2,895	2,815	2,850	39,600	2,850
2001-06-01	2,825	2,840	2,800	2,815	76,300	2,815
2001-05-31	2,800	2,840	2,800	2,800	56,200	2,800
2001-05-30	2,870	2,875	2,835	2,850	70,200	2,850
2001-05-29	2,890	2,900	2,890	2,900	29,500	2,900
2001-05-28	2,880	2,900	2,880	2,890	48,700	2,890
2001-05-25	2,900	2,900	2,860	2,880	81,800	2,880
2001-05-24	2,855	2,900	2,850	2,900	86,300	2,900
2001-05-23	2,850	2,890	2,850	2,855	38,800	2,855
2001-05-22	2,850	2,875	2,830	2,870	119,200	2,870
2001-05-21	2,840	2,905	2,815	2,895	144,500	2,895
2001-05-18	2,780	2,840	2,760	2,815	81,300	2,815
2001-05-17	2,750	2,780	2,740	2,780	137,600	2,780
2001-05-16	2,780	2,785	2,750	2,750	52,300	2,750
2001-05-15	2,750	2,785	2,745	2,785	64,200	2,785
2001-05-14	2,730	2,750	2,730	2,740	32,900	2,740
2001-05-11	2,740	2,750	2,720	2,730	28,300	2,730
2001-05-10	2,750	2,750	2,735	2,745	49,700	2,745
2001-05-09	2,760	2,760	2,735	2,750	66,500	2,750
2001-05-08	2,760	2,765	2,750	2,760	69,700	2,760
2001-05-07	2,750	2,780	2,750	2,770	50,900	2,770
2001-05-02	2,790	2,795	2,750	2,780	78,500	2,780
2001-05-01	2,785	2,785	2,735	2,785	80,900	2,785
2001-04-27	2,655	2,685	2,645	2,665	94,500	2,665
2001-04-26	2,635	2,660	2,635	2,660	105,600	2,660
2001-04-25	2,620	2,645	2,615	2,635	214,600	2,635
2001-04-24	2,610	2,620	2,595	2,620	156,400	2,620
2001-04-23	2,605	2,610	2,590	2,595	167,200	2,595
2001-04-20	2,575	2,605	2,575	2,605	94,400	2,605
2001-04-19	2,595	2,600	2,530	2,570	76,600	2,570
2001-04-18	2,580	2,580	2,550	2,580	47,700	2,580
2001-04-17	2,570	2,575	2,545	2,550	54,400	2,550
2001-04-16	2,580	2,600	2,565	2,570	20,800	2,570
2001-04-13	2,550	2,565	2,550	2,550	84,300	2,550
2001-04-12	2,565	2,590	2,540	2,550	73,100	2,550
2001-04-11	2,620	2,620	2,500	2,525	68,100	2,525
2001-04-10	2,670	2,670	2,580	2,590	66,500	2,590
2001-04-09	2,700	2,705	2,635	2,635	70,200	2,635
2001-04-06	2,735	2,735	2,635	2,670	38,300	2,670
2001-04-05	2,720	2,720	2,695	2,695	45,600	2,695
2001-04-04	2,705	2,750	2,700	2,720	31,700	2,720
2001-04-03	2,745	2,780	2,710	2,735	44,500	2,735
2001-04-02	2,680	2,765	2,600	2,705	92,500	2,705
2001-03-30	2,655	2,700	2,640	2,680	59,300	2,680
2001-03-29	2,615	2,645	2,605	2,615	42,600	2,615
2001-03-28	2,600	2,680	2,590	2,680	54,500	2,680
2001-03-27	2,550	2,630	2,550	2,610	70,800	2,610
2001-03-26	2,450	2,520	2,450	2,520	60,700	2,520
2001-03-23	2,405	2,445	2,400	2,445	14,000	2,445
2001-03-22	2,500	2,500	2,350	2,445	42,600	2,445
2001-03-21	2,390	2,505	2,360	2,505	52,200	2,505
2001-03-19	2,350	2,400	2,350	2,390	22,900	2,390
2001-03-16	2,410	2,410	2,280	2,340	43,000	2,340
2001-03-15	2,350	2,370	2,280	2,370	56,500	2,370
2001-03-14	2,310	2,320	2,300	2,320	37,900	2,320
2001-03-13	2,350	2,350	2,300	2,310	82,600	2,310
2001-03-12	2,350	2,370	2,310	2,320	48,600	2,320
2001-03-09	2,385	2,400	2,345	2,370	102,100	2,370
2001-03-08	2,310	2,350	2,310	2,345	40,200	2,345
2001-03-07	2,350	2,360	2,305	2,310	83,900	2,310
2001-03-06	2,345	2,475	2,340	2,430	57,600	2,430
2001-03-05	2,390	2,395	2,345	2,345	51,100	2,345
2001-03-02	2,460	2,460	2,370	2,370	152,500	2,370
2001-03-01	2,405	2,420	2,370	2,380	64,700	2,380
2001-02-28	2,495	2,500	2,450	2,450	60,300	2,450
2001-02-27	2,550	2,550	2,485	2,485	36,500	2,485
2001-02-26	2,530	2,530	2,475	2,485	95,300	2,485
2001-02-23	2,515	2,550	2,515	2,550	33,200	2,550
2001-02-22	2,500	2,565	2,480	2,515	39,600	2,515
2001-02-21	2,470	2,500	2,465	2,495	55,500	2,495
2001-02-20	2,510	2,510	2,475	2,475	38,800	2,475
2001-02-19	2,510	2,515	2,500	2,515	24,200	2,515
2001-02-16	2,560	2,570	2,520	2,520	26,900	2,520
2001-02-15	2,635	2,635	2,550	2,560	30,100	2,560
2001-02-14	2,615	2,615	2,580	2,595	28,200	2,595
2001-02-13	2,635	2,635	2,600	2,600	26,800	2,600
2001-02-09	2,550	2,585	2,545	2,585	27,500	2,585
2001-02-08	2,520	2,550	2,515	2,545	32,300	2,545
2001-02-07	2,520	2,550	2,520	2,530	16,200	2,530
2001-02-06	2,545	2,545	2,510	2,510	25,400	2,510
2001-02-05	2,545	2,550	2,490	2,495	46,000	2,495
2001-02-02	2,550	2,570	2,545	2,550	42,700	2,550
2001-02-01	2,590	2,600	2,565	2,570	32,900	2,570
2001-01-31	2,600	2,600	2,570	2,600	39,600	2,600
2001-01-30	2,605	2,615	2,600	2,600	32,300	2,600
2001-01-29	2,620	2,630	2,605	2,605	17,000	2,605
2001-01-26	2,615	2,645	2,605	2,645	31,700	2,645
2001-01-25	2,630	2,645	2,600	2,640	50,700	2,640
2001-01-24	2,700	2,710	2,695	2,700	73,800	2,700
2001-01-23	2,700	2,705	2,695	2,695	51,500	2,695
2001-01-22	2,670	2,685	2,645	2,685	39,100	2,685
2001-01-19	2,675	2,700	2,660	2,670	55,700	2,670
2001-01-18	2,650	2,680	2,600	2,675	55,500	2,675
2001-01-17	2,700	2,700	2,650	2,670	43,300	2,670
2001-01-16	2,730	2,730	2,655	2,680	25,700	2,680
2001-01-15	2,730	2,730	2,670	2,670	22,500	2,670
2001-01-12	2,665	2,730	2,665	2,700	44,400	2,700
2001-01-11	2,735	2,745	2,620	2,665	58,600	2,665
2001-01-10	2,740	2,780	2,720	2,755	60,800	2,755
2001-01-09	2,730	2,735	2,720	2,735	71,100	2,735
2001-01-05	2,730	2,730	2,695	2,730	33,000	2,730
2001-01-04	2,700	2,700	2,610	2,620	9,900	2,620

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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]

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]