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
2002-12-301,7551,7751,7541,77521,2001,775
2002-12-271,7131,7701,7101,77030,8001,770
2002-12-261,7051,7271,7011,72030,0001,720
2002-12-251,7101,7101,7001,70780,1001,707
2002-12-241,7311,7471,7111,721103,0001,721
2002-12-201,7151,7421,7041,730119,6001,730
2002-12-191,7011,7311,7011,711152,2001,711
2002-12-181,7741,7791,7301,73143,9001,731
2002-12-171,7201,7621,7201,75467,9001,754
2002-12-161,7101,7301,7071,71577,2001,715
2002-12-131,7271,7551,7101,735152,4001,735
2002-12-121,8011,8101,7841,78734,1001,787
2002-12-111,8191,8371,7991,81955,7001,819
2002-12-101,7851,8371,7721,81945,8001,819
2002-12-091,8101,8101,7901,79033,6001,790
2002-12-061,8551,8551,8021,80956,5001,809
2002-12-051,8041,8701,8041,82339,5001,823
2002-12-041,8501,8531,8011,80192,5001,801
2002-12-031,8851,8951,8501,85972,1001,859
2002-12-021,9001,9011,8871,89791,5001,897
2002-11-291,8981,9401,8901,93054,1001,930
2002-11-281,8821,9001,8801,88159,3001,881
2002-11-271,8851,9191,8801,88163,2001,881
2002-11-261,9201,9251,8851,88540,3001,885
2002-11-251,9351,9621,9001,90074,0001,900
2002-11-221,8961,9421,8961,92143,8001,921
2002-11-211,8851,8951,8801,89245,5001,892
2002-11-201,8701,8921,8701,87773,4001,877
2002-11-191,8601,8901,8601,87048,0001,870
2002-11-181,9361,9371,8701,89043,3001,890
2002-11-151,9291,9291,8901,90670,7001,906
2002-11-141,9501,9791,8911,95079,2001,950
2002-11-132,0252,0251,9231,92432,2001,924
2002-11-122,0202,0402,0002,03036,4002,030
2002-11-112,0652,0702,0252,02514,9002,025
2002-11-082,0402,0802,0402,07025,5002,070
2002-11-072,0852,0952,0652,09021,5002,090
2002-11-062,0702,0802,0552,06525,7002,065
2002-11-052,0452,0702,0302,06538,4002,065
2002-11-012,0302,0302,0052,03012,3002,030
2002-10-312,0402,0402,0052,03030,8002,030
2002-10-301,9802,0351,9802,03029,9002,030
2002-10-292,0002,0001,9801,98715,8001,987
2002-10-281,9752,0051,9522,00530,2002,005
2002-10-251,9381,9711,9381,97133,2001,971
2002-10-241,9681,9681,9311,93832,0001,938
2002-10-231,9601,9691,9281,93946,2001,939
2002-10-222,0102,0101,9751,97533,5001,975
2002-10-211,9902,0201,9711,97453,9001,974
2002-10-181,9901,9971,9651,97328,4001,973
2002-10-171,9451,9801,9301,97429,3001,974
2002-10-161,9901,9901,9361,95162,3001,951
2002-10-151,9771,9901,9661,97372,3001,973
2002-10-111,9831,9931,9711,97638,6001,976
2002-10-101,9931,9931,9611,97333,8001,973
2002-10-091,9791,9821,9601,96334,5001,963
2002-10-082,0052,0401,9501,96264,3001,962
2002-10-072,0252,0402,0002,00078,6002,000
2002-10-042,0302,0802,0302,08036,3002,080
2002-10-032,0852,0902,0502,06071,6002,060
2002-10-022,0802,0952,0602,06023,1002,060
2002-10-012,1352,1352,0702,07548,6002,075
2002-09-302,1402,1402,0952,11098,6002,110
2002-09-272,1502,1502,1252,13568,1002,135
2002-09-262,1352,1352,1002,11527,6002,115
2002-09-252,1002,1202,0902,10075,9002,100
2002-09-242,1002,1502,1002,15083,4002,150
2002-09-202,1502,1652,0902,10050,6002,100
2002-09-192,1402,1552,1152,12579,7002,125
2002-09-182,1402,1402,0952,13546,4002,135
2002-09-172,1102,1602,1052,14089,6002,140
2002-09-132,1602,1602,1202,160170,0002,160
2002-09-122,0952,1302,0902,12553,1002,125
2002-09-112,0602,1002,0352,10038,5002,100
2002-09-102,0152,0802,0152,07561,4002,075
2002-09-092,0102,0251,9992,00545,9002,005
2002-09-062,0152,0502,0052,05039,9002,050
2002-09-052,0152,0402,0002,01554,3002,015
2002-09-042,0452,0551,9881,99266,1001,992
2002-09-032,1102,1102,0452,04559,5002,045
2002-09-022,1002,1202,0802,11037,8002,110
2002-08-302,1002,1102,0702,11063,9002,110
2002-08-292,0502,0902,0452,090102,4002,090
2002-08-282,0502,0602,0302,03055,8002,030
2002-08-272,0802,0802,0302,05555,8002,055
2002-08-262,0352,0952,0352,07043,5002,070
2002-08-232,0652,1002,0652,07533,3002,075
2002-08-222,0702,0902,0502,06048,7002,060
2002-08-212,0802,0952,0552,07020,3002,070
2002-08-202,0902,1052,0552,05534,5002,055
2002-08-192,0852,0952,0652,07032,4002,070
2002-08-162,0852,1202,0702,08027,3002,080
2002-08-152,1102,1252,1002,10549,3002,105
2002-08-142,0702,1202,0702,11033,8002,110
2002-08-132,1002,1152,0702,07038,1002,070
2002-08-122,1402,1452,1052,10541,0002,105
2002-08-092,1502,1602,1202,16074,2002,160
2002-08-082,0802,1002,0652,08030,2002,080
2002-08-072,0202,0402,0202,02032,7002,020
2002-08-062,0402,0402,0152,02086,5002,020
2002-08-052,0452,0502,0202,040113,7002,040
2002-08-022,0902,0902,0452,04578,3002,045
2002-08-012,1302,1502,0802,085100,4002,085
2002-07-312,2152,2202,1702,17048,2002,170
2002-07-302,2802,2802,2452,25537,9002,255
2002-07-292,1902,2902,1902,280136,9002,280
2002-07-262,1802,2152,1802,19075,3002,190
2002-07-252,2102,2152,1702,17050,8002,170
2002-07-242,1852,2102,1702,17066,7002,170
2002-07-232,1952,2152,1802,20040,4002,200
2002-07-222,1702,2402,1702,21584,1002,215
2002-07-192,1302,1752,1202,17044,7002,170
2002-07-182,1602,1602,1302,13044,7002,130
2002-07-172,1002,1502,0852,12032,0002,120
2002-07-162,1152,1652,1002,100103,2002,100
2002-07-152,2002,2002,1502,15557,3002,155
2002-07-122,2002,2102,1952,19556,2002,195
2002-07-112,3002,3002,1802,20571,5002,205
2002-07-102,2702,3002,2502,30068,3002,300
2002-07-092,2002,2602,2002,26078,1002,260
2002-07-082,2702,2902,2302,23074,3002,230
2002-07-052,2302,2702,2302,27017,2002,270
2002-07-042,2302,2652,2252,23028,5002,230
2002-07-032,2302,2752,2252,27081,9002,270
2002-07-022,2452,2452,1902,23064,1002,230
2002-07-012,2452,2702,2252,24068,6002,240
2002-06-282,2602,2752,2352,24034,3002,240
2002-06-272,2552,2902,2502,26027,5002,260
2002-06-262,3202,3302,2702,29052,8002,290
2002-06-252,2752,3402,2702,34098,3002,340
2002-06-242,2702,2952,2502,29074,1002,290
2002-06-212,2702,2702,2052,24036,4002,240
2002-06-202,2152,2702,2052,27046,6002,270
2002-06-192,2502,2752,2052,22056,5002,220
2002-06-182,2352,2502,2002,23036,9002,230
2002-06-172,2552,2602,1902,19572,3002,195
2002-06-142,2752,2752,2402,255200,3002,255
2002-06-132,2902,3052,2452,24560,9002,245
2002-06-122,3002,3152,2752,31550,4002,315
2002-06-112,3202,3202,3002,32044,6002,320
2002-06-102,3452,3452,3052,32045,5002,320
2002-06-072,3002,3502,3002,33596,2002,335
2002-06-062,3502,3602,3002,30097,2002,300
2002-06-052,3752,3852,3502,35040,9002,350
2002-06-042,3502,3852,3502,37564,9002,375
2002-06-032,4002,4052,3702,37075,2002,370
2002-05-312,4002,4502,3802,450116,9002,450
2002-05-302,4102,4252,3952,39579,6002,395
2002-05-292,4002,4252,3902,42075,9002,420
2002-05-282,4302,4352,3902,42558,9002,425
2002-05-272,4502,4502,4252,42573,4002,425
2002-05-242,4402,4502,4052,45081,6002,450
2002-05-232,4452,4502,4352,44087,3002,440
2002-05-222,4152,4452,4152,430103,1002,430
2002-05-212,4002,4152,3852,40080,0002,400
2002-05-202,4102,4302,3952,395125,8002,395
2002-05-172,4202,5102,4202,450160,7002,450
2002-05-162,4002,4402,4002,40579,3002,405
2002-05-152,4202,4402,3752,39082,1002,390
2002-05-142,4702,4702,3852,410100,3002,410
2002-05-132,4552,4752,4252,43043,0002,430
2002-05-102,5052,5052,4602,490101,8002,490
2002-05-092,4752,4952,4702,49076,1002,490
2002-05-082,4102,4552,4052,43583,4002,435
2002-05-072,4202,4502,3952,440111,1002,440
2002-05-022,3702,3852,3452,38068,7002,380
2002-05-012,2802,3302,2802,31539,6002,315
2002-04-302,3252,3252,2702,27053,8002,270
2002-04-262,3702,3702,3202,33039,1002,330
2002-04-252,3802,3902,3702,37045,4002,370
2002-04-242,3852,3952,3802,38054,1002,380
2002-04-232,3902,4002,3802,38548,8002,385
2002-04-222,3902,3952,3752,39087,4002,390
2002-04-192,3502,3852,3502,38067,1002,380
2002-04-182,3852,3902,3752,37598,3002,375
2002-04-172,3552,4002,3452,36068,2002,360
2002-04-162,3552,3652,3252,36030,9002,360
2002-04-152,3752,3752,3402,37065,3002,370
2002-04-122,3352,3702,3352,37094,5002,370
2002-04-112,3902,3902,3502,375138,1002,375
2002-04-102,2952,3502,2802,350136,9002,350
2002-04-092,2702,2752,2452,26057,9002,260
2002-04-082,2502,2602,2252,24572,5002,245
2002-04-052,2602,2602,2302,25555,3002,255
2002-04-042,2602,2702,2402,24574,6002,245
2002-04-032,2052,2602,2002,22588,8002,225
2002-04-022,2252,2702,2052,240102,7002,240
2002-04-012,1202,1752,1202,14570,5002,145
2002-03-292,2302,2302,1602,16048,6002,160
2002-03-282,2702,2952,2052,21557,2002,215
2002-03-272,2902,2902,2252,27051,1002,270
2002-03-262,2702,2802,2502,28035,2002,280
2002-03-252,2652,3102,2402,31079,6002,310
2002-03-222,3002,3002,2502,29578,1002,295
2002-03-202,2352,2802,2302,280103,1002,280
2002-03-192,2002,2202,2002,22053,1002,220
2002-03-182,1902,2152,1752,19599,4002,195
2002-03-152,1502,1502,1302,15060,2002,150
2002-03-142,1502,1502,1102,130101,9002,130
2002-03-132,1702,1802,0902,120163,7002,120
2002-03-122,1702,2002,1352,170119,4002,170
2002-03-112,1452,1502,0952,150158,3002,150
2002-03-082,0702,0902,0652,065260,1002,065
2002-03-072,1202,1402,0752,080181,3002,080
2002-03-062,1552,1802,1302,14574,7002,145
2002-03-052,2002,2102,1602,18076,5002,180
2002-03-042,1502,1952,1502,18077,3002,180
2002-03-012,1552,1702,1202,135123,3002,135
2002-02-282,2002,2102,1552,16581,7002,165
2002-02-272,1052,1552,1052,13091,7002,130
2002-02-262,1552,1602,1302,14599,7002,145
2002-02-252,2352,2402,1702,17559,8002,175
2002-02-222,2752,2752,1902,195115,8002,195
2002-02-212,2352,2802,1902,27547,4002,275
2002-02-202,1702,2352,1702,20533,6002,205
2002-02-192,2102,2302,1602,22045,7002,220
2002-02-182,2602,2602,2402,24025,8002,240
2002-02-152,2302,2602,1952,26072,9002,260
2002-02-142,2902,3402,1852,21059,7002,210
2002-02-132,3152,3252,2402,29559,4002,295
2002-02-122,2952,3252,2952,325105,0002,325
2002-02-082,2252,2952,2252,295134,2002,295
2002-02-072,2852,2952,2052,25088,0002,250
2002-02-062,1402,3252,1352,325175,1002,325
2002-02-052,0852,1252,0852,125124,5002,125
2002-02-042,0852,1252,0802,08553,2002,085
2002-02-012,1052,1252,0952,125100,2002,125
2002-01-312,1452,1652,0802,15074,6002,150
2002-01-302,0902,1252,0752,105103,4002,105
2002-01-292,0552,0902,0552,07064,3002,070
2002-01-282,0502,0902,0502,06061,3002,060
2002-01-252,0702,0902,0602,08562,6002,085
2002-01-242,0302,0852,0302,08072,7002,080
2002-01-232,0602,0652,0402,05552,7002,055
2002-01-222,0952,1002,0402,06057,4002,060
2002-01-212,1002,1052,0752,090168,6002,090
2002-01-182,0902,0952,0502,09555,0002,095
2002-01-172,0952,1002,0502,05051,6002,050
2002-01-162,1252,1302,0952,100220,0002,100
2002-01-152,1802,1852,1302,130288,1002,130
2002-01-112,1502,1552,1352,140158,1002,140
2002-01-102,2002,2102,1502,15077,3002,150
2002-01-092,1502,2102,1502,20579,3002,205
2002-01-082,2452,2452,1702,200111,9002,200
2002-01-072,3252,3252,2702,27050,5002,270
2002-01-042,3502,3502,3102,34024,2002,340

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