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 [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,625	2,645	2,590	2,630	40,500	2,630
2004-12-29	2,590	2,590	2,560	2,585	32,200	2,585
2004-12-28	2,555	2,585	2,550	2,560	35,800	2,560
2004-12-27	2,605	2,605	2,560	2,585	50,300	2,585
2004-12-24	2,605	2,650	2,605	2,630	66,500	2,630
2004-12-22	2,580	2,595	2,570	2,585	58,500	2,585
2004-12-21	2,565	2,590	2,560	2,560	88,200	2,560
2004-12-20	2,550	2,555	2,540	2,540	84,900	2,540
2004-12-17	2,550	2,565	2,550	2,550	69,400	2,550
2004-12-16	2,550	2,565	2,530	2,535	77,200	2,535
2004-12-15	2,550	2,625	2,535	2,575	115,300	2,575
2004-12-14	2,515	2,550	2,505	2,550	59,500	2,550
2004-12-13	2,535	2,550	2,520	2,530	49,100	2,530
2004-12-10	2,560	2,565	2,530	2,530	116,000	2,530
2004-12-09	2,575	2,585	2,520	2,535	31,900	2,535
2004-12-08	2,580	2,585	2,560	2,570	55,400	2,570
2004-12-07	2,610	2,620	2,570	2,570	73,100	2,570
2004-12-06	2,600	2,615	2,590	2,600	81,200	2,600
2004-12-03	2,605	2,620	2,590	2,600	99,100	2,600
2004-12-02	2,600	2,605	2,575	2,600	140,300	2,600
2004-12-01	2,535	2,540	2,505	2,530	140,900	2,530
2004-11-30	2,560	2,575	2,540	2,565	137,200	2,565
2004-11-29	2,520	2,545	2,515	2,535	60,900	2,535
2004-11-26	2,530	2,530	2,500	2,520	135,900	2,520
2004-11-25	2,515	2,530	2,480	2,510	77,300	2,510
2004-11-24	2,480	2,500	2,460	2,480	87,200	2,480
2004-11-22	2,505	2,530	2,455	2,470	115,600	2,470
2004-11-19	2,595	2,610	2,540	2,545	50,200	2,545
2004-11-18	2,570	2,610	2,560	2,565	74,500	2,565
2004-11-17	2,580	2,595	2,565	2,565	38,900	2,565
2004-11-16	2,600	2,625	2,580	2,580	32,700	2,580
2004-11-15	2,590	2,630	2,570	2,620	80,900	2,620
2004-11-12	2,560	2,590	2,535	2,590	86,000	2,590
2004-11-11	2,600	2,610	2,570	2,575	57,100	2,575
2004-11-10	2,570	2,600	2,565	2,585	42,400	2,585
2004-11-09	2,670	2,670	2,540	2,565	69,200	2,565
2004-11-08	2,675	2,690	2,625	2,635	140,900	2,635
2004-11-05	2,640	2,640	2,580	2,625	149,300	2,625
2004-11-04	2,625	2,640	2,580	2,610	89,700	2,610
2004-11-02	2,555	2,585	2,555	2,585	84,900	2,585
2004-11-01	2,555	2,560	2,510	2,550	117,100	2,550
2004-10-29	2,565	2,585	2,555	2,570	88,600	2,570
2004-10-28	2,595	2,620	2,580	2,605	59,100	2,605
2004-10-27	2,565	2,575	2,550	2,565	40,600	2,565
2004-10-26	2,605	2,640	2,560	2,575	36,200	2,575
2004-10-25	2,570	2,600	2,555	2,580	42,800	2,580
2004-10-22	2,660	2,660	2,600	2,615	66,800	2,615
2004-10-21	2,645	2,655	2,580	2,630	129,800	2,630
2004-10-20	2,650	2,655	2,620	2,640	68,700	2,640
2004-10-19	2,645	2,665	2,620	2,645	53,600	2,645
2004-10-18	2,630	2,630	2,595	2,605	45,300	2,605
2004-10-15	2,655	2,655	2,605	2,615	126,400	2,615
2004-10-14	2,655	2,670	2,600	2,620	37,200	2,620
2004-10-13	2,700	2,700	2,670	2,690	21,900	2,690
2004-10-12	2,690	2,725	2,660	2,665	60,200	2,665
2004-10-08	2,710	2,755	2,665	2,705	93,400	2,705
2004-10-07	2,770	2,770	2,675	2,675	73,900	2,675
2004-10-06	2,735	2,770	2,730	2,760	61,400	2,760
2004-10-05	2,695	2,745	2,695	2,735	33,200	2,735
2004-10-04	2,675	2,695	2,675	2,690	36,300	2,690
2004-10-01	2,680	2,680	2,655	2,670	23,500	2,670
2004-09-30	2,685	2,690	2,665	2,680	48,000	2,680
2004-09-29	2,675	2,675	2,630	2,645	52,600	2,645
2004-09-28	2,625	2,680	2,620	2,650	90,900	2,650
2004-09-27	2,640	2,650	2,585	2,620	55,300	2,620
2004-09-24	2,575	2,630	2,550	2,630	123,300	2,630
2004-09-22	2,620	2,650	2,600	2,650	111,000	2,650
2004-09-21	2,650	2,665	2,625	2,635	102,000	2,635
2004-09-17	2,650	2,655	2,635	2,650	53,900	2,650
2004-09-16	2,655	2,665	2,640	2,650	41,900	2,650
2004-09-15	2,645	2,675	2,645	2,650	41,600	2,650
2004-09-14	2,670	2,670	2,640	2,645	37,900	2,645
2004-09-13	2,650	2,665	2,635	2,655	59,200	2,655
2004-09-10	2,650	2,670	2,610	2,645	186,500	2,645
2004-09-09	2,665	2,665	2,630	2,640	71,300	2,640
2004-09-08	2,660	2,680	2,635	2,650	77,700	2,650
2004-09-07	2,670	2,690	2,650	2,665	52,000	2,665
2004-09-06	2,650	2,690	2,645	2,690	96,400	2,690
2004-09-03	2,660	2,680	2,640	2,650	72,600	2,650
2004-09-02	2,675	2,675	2,650	2,665	55,800	2,665
2004-09-01	2,685	2,690	2,670	2,670	40,900	2,670
2004-08-31	2,650	2,680	2,625	2,645	94,700	2,645
2004-08-30	2,665	2,680	2,640	2,660	70,200	2,660
2004-08-27	2,700	2,700	2,660	2,685	38,400	2,685
2004-08-26	2,680	2,685	2,655	2,670	29,800	2,670
2004-08-25	2,680	2,720	2,650	2,700	70,500	2,700
2004-08-24	2,670	2,670	2,625	2,650	74,300	2,650
2004-08-23	2,635	2,685	2,635	2,650	53,200	2,650
2004-08-20	2,660	2,670	2,640	2,650	49,800	2,650
2004-08-19	2,645	2,680	2,645	2,665	64,700	2,665
2004-08-18	2,630	2,655	2,620	2,645	60,100	2,645
2004-08-17	2,685	2,685	2,640	2,645	79,800	2,645
2004-08-16	2,635	2,645	2,620	2,625	97,300	2,625
2004-08-13	2,700	2,705	2,650	2,655	89,800	2,655
2004-08-12	2,680	2,735	2,675	2,710	82,800	2,710
2004-08-11	2,700	2,700	2,660	2,695	140,100	2,695
2004-08-10	2,660	2,705	2,640	2,700	203,900	2,700
2004-08-09	2,725	2,730	2,690	2,725	111,800	2,725
2004-08-06	2,700	2,750	2,700	2,750	134,100	2,750
2004-08-05	2,730	2,795	2,690	2,750	170,600	2,750
2004-08-04	2,825	2,825	2,775	2,810	204,400	2,810
2004-08-03	2,835	2,860	2,815	2,825	139,800	2,825
2004-08-02	2,870	2,900	2,820	2,875	199,300	2,875
2004-07-30	2,920	2,920	2,865	2,910	63,500	2,910
2004-07-29	2,905	2,910	2,845	2,910	98,500	2,910
2004-07-28	2,940	2,940	2,870	2,935	150,900	2,935
2004-07-27	2,910	2,950	2,910	2,935	157,300	2,935
2004-07-26	2,915	2,925	2,895	2,905	125,100	2,905
2004-07-23	2,920	2,920	2,895	2,910	132,800	2,910
2004-07-22	2,905	2,925	2,900	2,920	170,200	2,920
2004-07-21	2,900	2,920	2,865	2,905	210,700	2,905
2004-07-20	2,755	2,835	2,755	2,830	110,600	2,830
2004-07-16	2,750	2,755	2,720	2,755	60,800	2,755
2004-07-15	2,740	2,770	2,710	2,745	35,700	2,745
2004-07-14	2,785	2,800	2,740	2,745	73,700	2,745
2004-07-13	2,815	2,815	2,675	2,785	56,500	2,785
2004-07-12	2,750	2,810	2,740	2,810	85,500	2,810
2004-07-09	2,750	2,770	2,740	2,770	111,000	2,770
2004-07-08	2,700	2,730	2,690	2,730	93,700	2,730
2004-07-07	2,650	2,720	2,630	2,700	142,800	2,700
2004-07-06	2,725	2,730	2,690	2,690	113,300	2,690
2004-07-05	2,695	2,705	2,660	2,705	74,800	2,705
2004-07-02	2,735	2,735	2,695	2,695	43,300	2,695
2004-07-01	2,725	2,740	2,700	2,720	54,800	2,720
2004-06-30	2,675	2,710	2,665	2,700	72,600	2,700
2004-06-29	2,695	2,720	2,690	2,695	130,700	2,695
2004-06-28	2,680	2,710	2,665	2,690	160,000	2,690
2004-06-25	2,675	2,680	2,645	2,660	152,200	2,660
2004-06-24	2,705	2,725	2,700	2,710	161,600	2,710
2004-06-23	2,750	2,780	2,710	2,730	111,400	2,730
2004-06-22	2,795	2,795	2,700	2,750	221,800	2,750
2004-06-21	2,785	2,840	2,775	2,795	142,300	2,795
2004-06-18	2,760	2,780	2,715	2,735	84,300	2,735
2004-06-17	2,770	2,805	2,730	2,805	76,000	2,805
2004-06-16	2,765	2,815	2,765	2,795	39,000	2,795
2004-06-15	2,780	2,800	2,765	2,765	49,200	2,765
2004-06-14	2,800	2,830	2,780	2,785	30,500	2,785
2004-06-11	2,825	2,835	2,795	2,810	235,900	2,810
2004-06-10	2,730	2,770	2,725	2,765	98,100	2,765
2004-06-09	2,725	2,770	2,715	2,770	73,700	2,770
2004-06-08	2,780	2,780	2,680	2,705	257,800	2,705
2004-06-07	2,700	2,840	2,690	2,820	229,600	2,820
2004-06-04	2,620	2,690	2,620	2,690	122,800	2,690
2004-06-03	2,655	2,675	2,635	2,655	99,400	2,655
2004-06-02	2,680	2,680	2,655	2,655	61,600	2,655
2004-06-01	2,650	2,675	2,635	2,660	34,500	2,660
2004-05-31	2,685	2,685	2,610	2,650	45,800	2,650
2004-05-28	2,630	2,670	2,630	2,665	66,900	2,665
2004-05-27	2,650	2,660	2,600	2,645	98,100	2,645
2004-05-26	2,610	2,685	2,585	2,675	130,900	2,675
2004-05-25	2,560	2,590	2,550	2,590	52,400	2,590
2004-05-24	2,600	2,630	2,550	2,595	103,600	2,595
2004-05-21	2,590	2,620	2,565	2,620	115,600	2,620
2004-05-20	2,545	2,550	2,500	2,550	117,800	2,550
2004-05-19	2,510	2,510	2,430	2,505	146,100	2,505
2004-05-18	2,445	2,470	2,435	2,440	153,400	2,440
2004-05-17	2,500	2,505	2,470	2,485	156,600	2,485
2004-05-14	2,410	2,470	2,410	2,450	156,200	2,450
2004-05-13	2,405	2,465	2,400	2,405	131,400	2,405
2004-05-12	2,380	2,425	2,370	2,410	218,000	2,410
2004-05-11	2,405	2,410	2,330	2,350	212,300	2,350
2004-05-10	2,500	2,505	2,405	2,405	150,700	2,405
2004-05-07	2,525	2,525	2,465	2,485	214,300	2,485
2004-05-06	2,520	2,545	2,495	2,520	153,100	2,520
2004-04-30	2,515	2,515	2,455	2,490	84,900	2,490
2004-04-28	2,495	2,550	2,495	2,515	120,900	2,515
2004-04-27	2,495	2,505	2,480	2,490	90,200	2,490
2004-04-26	2,505	2,525	2,470	2,490	134,600	2,490
2004-04-23	2,505	2,505	2,475	2,500	84,600	2,500
2004-04-22	2,510	2,510	2,465	2,500	70,500	2,500
2004-04-21	2,520	2,520	2,460	2,490	90,400	2,490
2004-04-20	2,505	2,510	2,465	2,485	88,700	2,485
2004-04-19	2,530	2,540	2,455	2,500	89,100	2,500
2004-04-16	2,440	2,470	2,440	2,450	232,000	2,450
2004-04-15	2,510	2,520	2,405	2,420	275,900	2,420
2004-04-14	2,520	2,520	2,505	2,505	194,000	2,505
2004-04-13	2,535	2,535	2,505	2,530	198,400	2,530
2004-04-12	2,520	2,520	2,495	2,495	106,300	2,495
2004-04-09	2,565	2,565	2,500	2,535	102,000	2,535
2004-04-08	2,580	2,585	2,540	2,565	131,400	2,565
2004-04-07	2,560	2,615	2,515	2,575	362,400	2,575
2004-04-06	2,645	2,670	2,595	2,630	458,500	2,630
2004-04-05	2,600	2,645	2,600	2,645	238,600	2,645
2004-04-02	2,635	2,680	2,630	2,640	128,500	2,640
2004-04-01	2,675	2,680	2,645	2,650	70,200	2,650
2004-03-31	2,620	2,660	2,620	2,660	107,200	2,660
2004-03-30	2,630	2,680	2,625	2,660	89,200	2,660
2004-03-29	2,645	2,685	2,635	2,660	97,500	2,660
2004-03-26	2,650	2,665	2,640	2,645	137,800	2,645
2004-03-25	2,635	2,665	2,615	2,665	193,000	2,665
2004-03-24	2,550	2,695	2,550	2,695	289,200	2,695
2004-03-23	2,550	2,575	2,510	2,550	97,600	2,550
2004-03-22	2,505	2,535	2,490	2,525	60,500	2,525
2004-03-19	2,550	2,575	2,510	2,510	224,700	2,510
2004-03-18	2,530	2,595	2,530	2,575	170,000	2,575
2004-03-17	2,455	2,510	2,455	2,505	89,900	2,505
2004-03-16	2,485	2,485	2,400	2,455	116,100	2,455
2004-03-15	2,445	2,470	2,435	2,455	113,000	2,455
2004-03-12	2,390	2,415	2,370	2,380	167,500	2,380
2004-03-11	2,410	2,415	2,370	2,375	59,500	2,375
2004-03-10	2,400	2,425	2,395	2,410	132,500	2,410
2004-03-09	2,360	2,390	2,360	2,385	219,400	2,385
2004-03-08	2,345	2,380	2,345	2,355	103,800	2,355
2004-03-05	2,320	2,340	2,295	2,320	182,500	2,320
2004-03-04	2,310	2,330	2,300	2,320	99,100	2,320
2004-03-03	2,340	2,390	2,315	2,320	179,300	2,320
2004-03-02	2,330	2,345	2,290	2,345	78,400	2,345
2004-03-01	2,310	2,335	2,290	2,330	129,400	2,330
2004-02-27	2,275	2,335	2,275	2,335	216,800	2,335
2004-02-26	2,210	2,260	2,210	2,255	93,700	2,255
2004-02-25	2,200	2,235	2,200	2,210	94,200	2,210
2004-02-24	2,195	2,245	2,180	2,210	153,000	2,210
2004-02-23	2,190	2,220	2,185	2,185	105,600	2,185
2004-02-20	2,160	2,200	2,155	2,190	213,600	2,190
2004-02-19	2,175	2,175	2,155	2,160	101,800	2,160
2004-02-18	2,175	2,175	2,160	2,160	89,800	2,160
2004-02-17	2,150	2,165	2,135	2,150	95,200	2,150
2004-02-16	2,140	2,170	2,135	2,150	158,800	2,150
2004-02-13	2,145	2,160	2,130	2,140	198,200	2,140
2004-02-12	2,120	2,190	2,110	2,155	160,500	2,155
2004-02-10	2,060	2,105	2,060	2,085	115,500	2,085
2004-02-09	2,090	2,090	2,050	2,055	55,700	2,055
2004-02-06	2,060	2,065	2,050	2,050	51,700	2,050
2004-02-05	2,055	2,065	2,040	2,060	126,200	2,060
2004-02-04	2,090	2,090	2,065	2,075	56,000	2,075
2004-02-03	2,075	2,085	2,050	2,075	91,500	2,075
2004-02-02	2,060	2,085	2,055	2,070	56,500	2,070
2004-01-30	2,060	2,060	2,050	2,060	65,800	2,060
2004-01-29	2,050	2,065	2,050	2,060	132,800	2,060
2004-01-28	2,065	2,080	2,050	2,060	68,800	2,060
2004-01-27	2,075	2,080	2,065	2,070	40,200	2,070
2004-01-26	2,080	2,090	2,060	2,070	23,700	2,070
2004-01-23	2,070	2,100	2,065	2,090	50,600	2,090
2004-01-22	2,095	2,095	2,050	2,065	114,800	2,065
2004-01-21	2,130	2,130	2,085	2,100	226,000	2,100
2004-01-20	2,115	2,135	2,100	2,125	106,700	2,125
2004-01-19	2,130	2,130	2,110	2,120	43,300	2,120
2004-01-16	2,115	2,140	2,115	2,130	52,500	2,130
2004-01-15	2,080	2,140	2,080	2,100	69,300	2,100
2004-01-14	2,150	2,150	2,095	2,115	129,300	2,115
2004-01-13	2,100	2,145	2,100	2,130	105,100	2,130
2004-01-09	2,060	2,080	2,035	2,040	88,700	2,040
2004-01-08	2,075	2,090	2,040	2,045	106,700	2,045
2004-01-07	2,120	2,120	2,080	2,100	101,900	2,100
2004-01-06	2,165	2,165	2,070	2,130	119,300	2,130
2004-01-05	2,135	2,165	2,100	2,160	79,700	2,160

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 [2004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 [2004年度]