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 [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,755	1,775	1,754	1,775	21,200	1,775
2002-12-27	1,713	1,770	1,710	1,770	30,800	1,770
2002-12-26	1,705	1,727	1,701	1,720	30,000	1,720
2002-12-25	1,710	1,710	1,700	1,707	80,100	1,707
2002-12-24	1,731	1,747	1,711	1,721	103,000	1,721
2002-12-20	1,715	1,742	1,704	1,730	119,600	1,730
2002-12-19	1,701	1,731	1,701	1,711	152,200	1,711
2002-12-18	1,774	1,779	1,730	1,731	43,900	1,731
2002-12-17	1,720	1,762	1,720	1,754	67,900	1,754
2002-12-16	1,710	1,730	1,707	1,715	77,200	1,715
2002-12-13	1,727	1,755	1,710	1,735	152,400	1,735
2002-12-12	1,801	1,810	1,784	1,787	34,100	1,787
2002-12-11	1,819	1,837	1,799	1,819	55,700	1,819
2002-12-10	1,785	1,837	1,772	1,819	45,800	1,819
2002-12-09	1,810	1,810	1,790	1,790	33,600	1,790
2002-12-06	1,855	1,855	1,802	1,809	56,500	1,809
2002-12-05	1,804	1,870	1,804	1,823	39,500	1,823
2002-12-04	1,850	1,853	1,801	1,801	92,500	1,801
2002-12-03	1,885	1,895	1,850	1,859	72,100	1,859
2002-12-02	1,900	1,901	1,887	1,897	91,500	1,897
2002-11-29	1,898	1,940	1,890	1,930	54,100	1,930
2002-11-28	1,882	1,900	1,880	1,881	59,300	1,881
2002-11-27	1,885	1,919	1,880	1,881	63,200	1,881
2002-11-26	1,920	1,925	1,885	1,885	40,300	1,885
2002-11-25	1,935	1,962	1,900	1,900	74,000	1,900
2002-11-22	1,896	1,942	1,896	1,921	43,800	1,921
2002-11-21	1,885	1,895	1,880	1,892	45,500	1,892
2002-11-20	1,870	1,892	1,870	1,877	73,400	1,877
2002-11-19	1,860	1,890	1,860	1,870	48,000	1,870
2002-11-18	1,936	1,937	1,870	1,890	43,300	1,890
2002-11-15	1,929	1,929	1,890	1,906	70,700	1,906
2002-11-14	1,950	1,979	1,891	1,950	79,200	1,950
2002-11-13	2,025	2,025	1,923	1,924	32,200	1,924
2002-11-12	2,020	2,040	2,000	2,030	36,400	2,030
2002-11-11	2,065	2,070	2,025	2,025	14,900	2,025
2002-11-08	2,040	2,080	2,040	2,070	25,500	2,070
2002-11-07	2,085	2,095	2,065	2,090	21,500	2,090
2002-11-06	2,070	2,080	2,055	2,065	25,700	2,065
2002-11-05	2,045	2,070	2,030	2,065	38,400	2,065
2002-11-01	2,030	2,030	2,005	2,030	12,300	2,030
2002-10-31	2,040	2,040	2,005	2,030	30,800	2,030
2002-10-30	1,980	2,035	1,980	2,030	29,900	2,030
2002-10-29	2,000	2,000	1,980	1,987	15,800	1,987
2002-10-28	1,975	2,005	1,952	2,005	30,200	2,005
2002-10-25	1,938	1,971	1,938	1,971	33,200	1,971
2002-10-24	1,968	1,968	1,931	1,938	32,000	1,938
2002-10-23	1,960	1,969	1,928	1,939	46,200	1,939
2002-10-22	2,010	2,010	1,975	1,975	33,500	1,975
2002-10-21	1,990	2,020	1,971	1,974	53,900	1,974
2002-10-18	1,990	1,997	1,965	1,973	28,400	1,973
2002-10-17	1,945	1,980	1,930	1,974	29,300	1,974
2002-10-16	1,990	1,990	1,936	1,951	62,300	1,951
2002-10-15	1,977	1,990	1,966	1,973	72,300	1,973
2002-10-11	1,983	1,993	1,971	1,976	38,600	1,976
2002-10-10	1,993	1,993	1,961	1,973	33,800	1,973
2002-10-09	1,979	1,982	1,960	1,963	34,500	1,963
2002-10-08	2,005	2,040	1,950	1,962	64,300	1,962
2002-10-07	2,025	2,040	2,000	2,000	78,600	2,000
2002-10-04	2,030	2,080	2,030	2,080	36,300	2,080
2002-10-03	2,085	2,090	2,050	2,060	71,600	2,060
2002-10-02	2,080	2,095	2,060	2,060	23,100	2,060
2002-10-01	2,135	2,135	2,070	2,075	48,600	2,075
2002-09-30	2,140	2,140	2,095	2,110	98,600	2,110
2002-09-27	2,150	2,150	2,125	2,135	68,100	2,135
2002-09-26	2,135	2,135	2,100	2,115	27,600	2,115
2002-09-25	2,100	2,120	2,090	2,100	75,900	2,100
2002-09-24	2,100	2,150	2,100	2,150	83,400	2,150
2002-09-20	2,150	2,165	2,090	2,100	50,600	2,100
2002-09-19	2,140	2,155	2,115	2,125	79,700	2,125
2002-09-18	2,140	2,140	2,095	2,135	46,400	2,135
2002-09-17	2,110	2,160	2,105	2,140	89,600	2,140
2002-09-13	2,160	2,160	2,120	2,160	170,000	2,160
2002-09-12	2,095	2,130	2,090	2,125	53,100	2,125
2002-09-11	2,060	2,100	2,035	2,100	38,500	2,100
2002-09-10	2,015	2,080	2,015	2,075	61,400	2,075
2002-09-09	2,010	2,025	1,999	2,005	45,900	2,005
2002-09-06	2,015	2,050	2,005	2,050	39,900	2,050
2002-09-05	2,015	2,040	2,000	2,015	54,300	2,015
2002-09-04	2,045	2,055	1,988	1,992	66,100	1,992
2002-09-03	2,110	2,110	2,045	2,045	59,500	2,045
2002-09-02	2,100	2,120	2,080	2,110	37,800	2,110
2002-08-30	2,100	2,110	2,070	2,110	63,900	2,110
2002-08-29	2,050	2,090	2,045	2,090	102,400	2,090
2002-08-28	2,050	2,060	2,030	2,030	55,800	2,030
2002-08-27	2,080	2,080	2,030	2,055	55,800	2,055
2002-08-26	2,035	2,095	2,035	2,070	43,500	2,070
2002-08-23	2,065	2,100	2,065	2,075	33,300	2,075
2002-08-22	2,070	2,090	2,050	2,060	48,700	2,060
2002-08-21	2,080	2,095	2,055	2,070	20,300	2,070
2002-08-20	2,090	2,105	2,055	2,055	34,500	2,055
2002-08-19	2,085	2,095	2,065	2,070	32,400	2,070
2002-08-16	2,085	2,120	2,070	2,080	27,300	2,080
2002-08-15	2,110	2,125	2,100	2,105	49,300	2,105
2002-08-14	2,070	2,120	2,070	2,110	33,800	2,110
2002-08-13	2,100	2,115	2,070	2,070	38,100	2,070
2002-08-12	2,140	2,145	2,105	2,105	41,000	2,105
2002-08-09	2,150	2,160	2,120	2,160	74,200	2,160
2002-08-08	2,080	2,100	2,065	2,080	30,200	2,080
2002-08-07	2,020	2,040	2,020	2,020	32,700	2,020
2002-08-06	2,040	2,040	2,015	2,020	86,500	2,020
2002-08-05	2,045	2,050	2,020	2,040	113,700	2,040
2002-08-02	2,090	2,090	2,045	2,045	78,300	2,045
2002-08-01	2,130	2,150	2,080	2,085	100,400	2,085
2002-07-31	2,215	2,220	2,170	2,170	48,200	2,170
2002-07-30	2,280	2,280	2,245	2,255	37,900	2,255
2002-07-29	2,190	2,290	2,190	2,280	136,900	2,280
2002-07-26	2,180	2,215	2,180	2,190	75,300	2,190
2002-07-25	2,210	2,215	2,170	2,170	50,800	2,170
2002-07-24	2,185	2,210	2,170	2,170	66,700	2,170
2002-07-23	2,195	2,215	2,180	2,200	40,400	2,200
2002-07-22	2,170	2,240	2,170	2,215	84,100	2,215
2002-07-19	2,130	2,175	2,120	2,170	44,700	2,170
2002-07-18	2,160	2,160	2,130	2,130	44,700	2,130
2002-07-17	2,100	2,150	2,085	2,120	32,000	2,120
2002-07-16	2,115	2,165	2,100	2,100	103,200	2,100
2002-07-15	2,200	2,200	2,150	2,155	57,300	2,155
2002-07-12	2,200	2,210	2,195	2,195	56,200	2,195
2002-07-11	2,300	2,300	2,180	2,205	71,500	2,205
2002-07-10	2,270	2,300	2,250	2,300	68,300	2,300
2002-07-09	2,200	2,260	2,200	2,260	78,100	2,260
2002-07-08	2,270	2,290	2,230	2,230	74,300	2,230
2002-07-05	2,230	2,270	2,230	2,270	17,200	2,270
2002-07-04	2,230	2,265	2,225	2,230	28,500	2,230
2002-07-03	2,230	2,275	2,225	2,270	81,900	2,270
2002-07-02	2,245	2,245	2,190	2,230	64,100	2,230
2002-07-01	2,245	2,270	2,225	2,240	68,600	2,240
2002-06-28	2,260	2,275	2,235	2,240	34,300	2,240
2002-06-27	2,255	2,290	2,250	2,260	27,500	2,260
2002-06-26	2,320	2,330	2,270	2,290	52,800	2,290
2002-06-25	2,275	2,340	2,270	2,340	98,300	2,340
2002-06-24	2,270	2,295	2,250	2,290	74,100	2,290
2002-06-21	2,270	2,270	2,205	2,240	36,400	2,240
2002-06-20	2,215	2,270	2,205	2,270	46,600	2,270
2002-06-19	2,250	2,275	2,205	2,220	56,500	2,220
2002-06-18	2,235	2,250	2,200	2,230	36,900	2,230
2002-06-17	2,255	2,260	2,190	2,195	72,300	2,195
2002-06-14	2,275	2,275	2,240	2,255	200,300	2,255
2002-06-13	2,290	2,305	2,245	2,245	60,900	2,245
2002-06-12	2,300	2,315	2,275	2,315	50,400	2,315
2002-06-11	2,320	2,320	2,300	2,320	44,600	2,320
2002-06-10	2,345	2,345	2,305	2,320	45,500	2,320
2002-06-07	2,300	2,350	2,300	2,335	96,200	2,335
2002-06-06	2,350	2,360	2,300	2,300	97,200	2,300
2002-06-05	2,375	2,385	2,350	2,350	40,900	2,350
2002-06-04	2,350	2,385	2,350	2,375	64,900	2,375
2002-06-03	2,400	2,405	2,370	2,370	75,200	2,370
2002-05-31	2,400	2,450	2,380	2,450	116,900	2,450
2002-05-30	2,410	2,425	2,395	2,395	79,600	2,395
2002-05-29	2,400	2,425	2,390	2,420	75,900	2,420
2002-05-28	2,430	2,435	2,390	2,425	58,900	2,425
2002-05-27	2,450	2,450	2,425	2,425	73,400	2,425
2002-05-24	2,440	2,450	2,405	2,450	81,600	2,450
2002-05-23	2,445	2,450	2,435	2,440	87,300	2,440
2002-05-22	2,415	2,445	2,415	2,430	103,100	2,430
2002-05-21	2,400	2,415	2,385	2,400	80,000	2,400
2002-05-20	2,410	2,430	2,395	2,395	125,800	2,395
2002-05-17	2,420	2,510	2,420	2,450	160,700	2,450
2002-05-16	2,400	2,440	2,400	2,405	79,300	2,405
2002-05-15	2,420	2,440	2,375	2,390	82,100	2,390
2002-05-14	2,470	2,470	2,385	2,410	100,300	2,410
2002-05-13	2,455	2,475	2,425	2,430	43,000	2,430
2002-05-10	2,505	2,505	2,460	2,490	101,800	2,490
2002-05-09	2,475	2,495	2,470	2,490	76,100	2,490
2002-05-08	2,410	2,455	2,405	2,435	83,400	2,435
2002-05-07	2,420	2,450	2,395	2,440	111,100	2,440
2002-05-02	2,370	2,385	2,345	2,380	68,700	2,380
2002-05-01	2,280	2,330	2,280	2,315	39,600	2,315
2002-04-30	2,325	2,325	2,270	2,270	53,800	2,270
2002-04-26	2,370	2,370	2,320	2,330	39,100	2,330
2002-04-25	2,380	2,390	2,370	2,370	45,400	2,370
2002-04-24	2,385	2,395	2,380	2,380	54,100	2,380
2002-04-23	2,390	2,400	2,380	2,385	48,800	2,385
2002-04-22	2,390	2,395	2,375	2,390	87,400	2,390
2002-04-19	2,350	2,385	2,350	2,380	67,100	2,380
2002-04-18	2,385	2,390	2,375	2,375	98,300	2,375
2002-04-17	2,355	2,400	2,345	2,360	68,200	2,360
2002-04-16	2,355	2,365	2,325	2,360	30,900	2,360
2002-04-15	2,375	2,375	2,340	2,370	65,300	2,370
2002-04-12	2,335	2,370	2,335	2,370	94,500	2,370
2002-04-11	2,390	2,390	2,350	2,375	138,100	2,375
2002-04-10	2,295	2,350	2,280	2,350	136,900	2,350
2002-04-09	2,270	2,275	2,245	2,260	57,900	2,260
2002-04-08	2,250	2,260	2,225	2,245	72,500	2,245
2002-04-05	2,260	2,260	2,230	2,255	55,300	2,255
2002-04-04	2,260	2,270	2,240	2,245	74,600	2,245
2002-04-03	2,205	2,260	2,200	2,225	88,800	2,225
2002-04-02	2,225	2,270	2,205	2,240	102,700	2,240
2002-04-01	2,120	2,175	2,120	2,145	70,500	2,145
2002-03-29	2,230	2,230	2,160	2,160	48,600	2,160
2002-03-28	2,270	2,295	2,205	2,215	57,200	2,215
2002-03-27	2,290	2,290	2,225	2,270	51,100	2,270
2002-03-26	2,270	2,280	2,250	2,280	35,200	2,280
2002-03-25	2,265	2,310	2,240	2,310	79,600	2,310
2002-03-22	2,300	2,300	2,250	2,295	78,100	2,295
2002-03-20	2,235	2,280	2,230	2,280	103,100	2,280
2002-03-19	2,200	2,220	2,200	2,220	53,100	2,220
2002-03-18	2,190	2,215	2,175	2,195	99,400	2,195
2002-03-15	2,150	2,150	2,130	2,150	60,200	2,150
2002-03-14	2,150	2,150	2,110	2,130	101,900	2,130
2002-03-13	2,170	2,180	2,090	2,120	163,700	2,120
2002-03-12	2,170	2,200	2,135	2,170	119,400	2,170
2002-03-11	2,145	2,150	2,095	2,150	158,300	2,150
2002-03-08	2,070	2,090	2,065	2,065	260,100	2,065
2002-03-07	2,120	2,140	2,075	2,080	181,300	2,080
2002-03-06	2,155	2,180	2,130	2,145	74,700	2,145
2002-03-05	2,200	2,210	2,160	2,180	76,500	2,180
2002-03-04	2,150	2,195	2,150	2,180	77,300	2,180
2002-03-01	2,155	2,170	2,120	2,135	123,300	2,135
2002-02-28	2,200	2,210	2,155	2,165	81,700	2,165
2002-02-27	2,105	2,155	2,105	2,130	91,700	2,130
2002-02-26	2,155	2,160	2,130	2,145	99,700	2,145
2002-02-25	2,235	2,240	2,170	2,175	59,800	2,175
2002-02-22	2,275	2,275	2,190	2,195	115,800	2,195
2002-02-21	2,235	2,280	2,190	2,275	47,400	2,275
2002-02-20	2,170	2,235	2,170	2,205	33,600	2,205
2002-02-19	2,210	2,230	2,160	2,220	45,700	2,220
2002-02-18	2,260	2,260	2,240	2,240	25,800	2,240
2002-02-15	2,230	2,260	2,195	2,260	72,900	2,260
2002-02-14	2,290	2,340	2,185	2,210	59,700	2,210
2002-02-13	2,315	2,325	2,240	2,295	59,400	2,295
2002-02-12	2,295	2,325	2,295	2,325	105,000	2,325
2002-02-08	2,225	2,295	2,225	2,295	134,200	2,295
2002-02-07	2,285	2,295	2,205	2,250	88,000	2,250
2002-02-06	2,140	2,325	2,135	2,325	175,100	2,325
2002-02-05	2,085	2,125	2,085	2,125	124,500	2,125
2002-02-04	2,085	2,125	2,080	2,085	53,200	2,085
2002-02-01	2,105	2,125	2,095	2,125	100,200	2,125
2002-01-31	2,145	2,165	2,080	2,150	74,600	2,150
2002-01-30	2,090	2,125	2,075	2,105	103,400	2,105
2002-01-29	2,055	2,090	2,055	2,070	64,300	2,070
2002-01-28	2,050	2,090	2,050	2,060	61,300	2,060
2002-01-25	2,070	2,090	2,060	2,085	62,600	2,085
2002-01-24	2,030	2,085	2,030	2,080	72,700	2,080
2002-01-23	2,060	2,065	2,040	2,055	52,700	2,055
2002-01-22	2,095	2,100	2,040	2,060	57,400	2,060
2002-01-21	2,100	2,105	2,075	2,090	168,600	2,090
2002-01-18	2,090	2,095	2,050	2,095	55,000	2,095
2002-01-17	2,095	2,100	2,050	2,050	51,600	2,050
2002-01-16	2,125	2,130	2,095	2,100	220,000	2,100
2002-01-15	2,180	2,185	2,130	2,130	288,100	2,130
2002-01-11	2,150	2,155	2,135	2,140	158,100	2,140
2002-01-10	2,200	2,210	2,150	2,150	77,300	2,150
2002-01-09	2,150	2,210	2,150	2,205	79,300	2,205
2002-01-08	2,245	2,245	2,170	2,200	111,900	2,200
2002-01-07	2,325	2,325	2,270	2,270	50,500	2,270
2002-01-04	2,350	2,350	2,310	2,340	24,200	2,340

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 [2002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 [2002年度]