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 [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,840	2,860	2,755	2,755	91,000	2,755
2005-12-29	2,900	2,900	2,835	2,860	48,600	2,860
2005-12-28	2,805	2,900	2,780	2,895	87,600	2,895
2005-12-27	2,740	2,890	2,740	2,845	219,600	2,845
2005-12-26	2,950	2,950	2,910	2,920	119,300	2,920
2005-12-22	2,990	2,990	2,955	2,970	287,600	2,970
2005-12-21	2,965	3,040	2,955	2,985	523,600	2,985
2005-12-20	2,720	2,770	2,715	2,770	138,600	2,770
2005-12-19	2,710	2,710	2,680	2,710	51,500	2,710
2005-12-16	2,700	2,710	2,685	2,705	65,800	2,705
2005-12-15	2,700	2,780	2,680	2,720	219,700	2,720
2005-12-14	2,690	2,700	2,670	2,675	109,000	2,675
2005-12-13	2,665	2,690	2,655	2,685	132,300	2,685
2005-12-12	2,670	2,700	2,665	2,665	65,800	2,665
2005-12-09	2,695	2,695	2,650	2,670	212,300	2,670
2005-12-08	2,690	2,700	2,675	2,690	144,600	2,690
2005-12-07	2,665	2,695	2,655	2,685	97,200	2,685
2005-12-06	2,670	2,675	2,645	2,660	99,600	2,660
2005-12-05	2,640	2,670	2,630	2,670	111,100	2,670
2005-12-02	2,625	2,640	2,620	2,640	99,700	2,640
2005-12-01	2,630	2,640	2,620	2,625	108,600	2,625
2005-11-30	2,615	2,625	2,600	2,615	124,300	2,615
2005-11-29	2,640	2,645	2,600	2,615	50,200	2,615
2005-11-28	2,630	2,645	2,615	2,640	72,500	2,640
2005-11-25	2,610	2,620	2,585	2,600	87,800	2,600
2005-11-24	2,670	2,670	2,620	2,630	71,600	2,630
2005-11-22	2,665	2,675	2,635	2,655	117,200	2,655
2005-11-21	2,690	2,690	2,625	2,645	117,400	2,645
2005-11-18	2,600	2,690	2,585	2,690	144,900	2,690
2005-11-17	2,570	2,600	2,570	2,600	57,900	2,600
2005-11-16	2,575	2,605	2,565	2,605	71,000	2,605
2005-11-15	2,560	2,585	2,550	2,560	174,100	2,560
2005-11-14	2,585	2,620	2,575	2,585	131,100	2,585
2005-11-11	2,625	2,630	2,610	2,615	95,400	2,615
2005-11-10	2,605	2,625	2,575	2,615	152,400	2,615
2005-11-09	2,610	2,610	2,575	2,580	87,400	2,580
2005-11-08	2,575	2,610	2,570	2,605	190,400	2,605
2005-11-07	2,575	2,585	2,555	2,565	252,500	2,565
2005-11-04	2,555	2,585	2,555	2,570	181,800	2,570
2005-11-02	2,585	2,585	2,555	2,555	100,600	2,555
2005-11-01	2,540	2,575	2,540	2,570	120,600	2,570
2005-10-31	2,560	2,595	2,560	2,580	56,200	2,580
2005-10-28	2,575	2,575	2,540	2,565	240,100	2,565
2005-10-27	2,650	2,650	2,560	2,570	197,900	2,570
2005-10-26	2,590	2,630	2,590	2,630	140,700	2,630
2005-10-25	2,550	2,615	2,550	2,580	112,800	2,580
2005-10-24	2,565	2,565	2,520	2,550	67,800	2,550
2005-10-21	2,565	2,570	2,525	2,545	89,200	2,545
2005-10-20	2,560	2,565	2,550	2,555	55,800	2,555
2005-10-19	2,545	2,550	2,540	2,550	89,800	2,550
2005-10-18	2,555	2,555	2,540	2,540	59,300	2,540
2005-10-17	2,565	2,575	2,545	2,560	55,000	2,560
2005-10-14	2,550	2,565	2,530	2,550	73,400	2,550
2005-10-13	2,560	2,560	2,530	2,555	84,700	2,555
2005-10-12	2,540	2,565	2,535	2,540	133,500	2,540
2005-10-11	2,520	2,530	2,505	2,530	116,700	2,530
2005-10-07	2,525	2,535	2,495	2,515	147,600	2,515
2005-10-06	2,535	2,555	2,525	2,530	95,700	2,530
2005-10-05	2,550	2,570	2,530	2,560	94,200	2,560
2005-10-04	2,545	2,580	2,530	2,580	79,200	2,580
2005-10-03	2,575	2,575	2,540	2,540	107,100	2,540
2005-09-30	2,540	2,565	2,535	2,540	115,400	2,540
2005-09-29	2,565	2,565	2,530	2,560	79,900	2,560
2005-09-28	2,525	2,550	2,525	2,550	60,800	2,550
2005-09-27	2,545	2,550	2,520	2,545	50,600	2,545
2005-09-26	2,525	2,545	2,515	2,545	107,000	2,545
2005-09-22	2,530	2,530	2,505	2,520	44,000	2,520
2005-09-21	2,545	2,545	2,520	2,525	55,800	2,525
2005-09-20	2,520	2,535	2,510	2,535	35,500	2,535
2005-09-16	2,510	2,530	2,500	2,520	52,700	2,520
2005-09-15	2,505	2,530	2,495	2,510	77,500	2,510
2005-09-14	2,500	2,510	2,490	2,505	61,700	2,505
2005-09-13	2,510	2,510	2,495	2,495	109,500	2,495
2005-09-12	2,505	2,540	2,480	2,505	82,900	2,505
2005-09-09	2,500	2,515	2,480	2,505	339,900	2,505
2005-09-08	2,475	2,485	2,465	2,485	83,100	2,485
2005-09-07	2,490	2,500	2,480	2,485	69,800	2,485
2005-09-06	2,500	2,505	2,490	2,500	127,200	2,500
2005-09-05	2,480	2,510	2,480	2,505	171,000	2,505
2005-09-02	2,510	2,515	2,500	2,515	123,900	2,515
2005-09-01	2,515	2,520	2,505	2,510	58,500	2,510
2005-08-31	2,500	2,510	2,470	2,510	47,700	2,510
2005-08-30	2,505	2,525	2,495	2,500	114,500	2,500
2005-08-29	2,490	2,510	2,480	2,500	70,400	2,500
2005-08-26	2,480	2,485	2,475	2,485	57,100	2,485
2005-08-25	2,470	2,480	2,460	2,475	69,000	2,475
2005-08-24	2,445	2,475	2,445	2,465	68,900	2,465
2005-08-23	2,445	2,455	2,435	2,435	80,500	2,435
2005-08-22	2,440	2,445	2,430	2,435	50,800	2,435
2005-08-19	2,425	2,430	2,420	2,425	60,200	2,425
2005-08-18	2,425	2,425	2,405	2,410	47,900	2,410
2005-08-17	2,430	2,430	2,410	2,410	66,700	2,410
2005-08-16	2,420	2,420	2,400	2,415	36,000	2,415
2005-08-15	2,410	2,420	2,400	2,415	63,900	2,415
2005-08-12	2,445	2,445	2,420	2,425	46,600	2,425
2005-08-11	2,435	2,450	2,430	2,450	49,900	2,450
2005-08-10	2,415	2,445	2,410	2,430	58,400	2,430
2005-08-09	2,400	2,420	2,395	2,410	82,400	2,410
2005-08-08	2,395	2,410	2,355	2,405	117,200	2,405
2005-08-05	2,390	2,405	2,335	2,390	155,700	2,390
2005-08-04	2,405	2,410	2,390	2,410	68,900	2,410
2005-08-03	2,400	2,410	2,385	2,405	86,000	2,405
2005-08-02	2,420	2,420	2,385	2,405	75,800	2,405
2005-08-01	2,420	2,430	2,415	2,415	47,900	2,415
2005-07-29	2,430	2,435	2,420	2,425	41,300	2,425
2005-07-28	2,450	2,450	2,435	2,435	24,400	2,435
2005-07-27	2,435	2,450	2,420	2,450	47,000	2,450
2005-07-26	2,435	2,445	2,435	2,440	84,300	2,440
2005-07-25	2,440	2,445	2,420	2,435	37,200	2,435
2005-07-22	2,425	2,425	2,410	2,415	45,800	2,415
2005-07-21	2,430	2,445	2,420	2,420	41,300	2,420
2005-07-20	2,410	2,425	2,410	2,415	47,500	2,415
2005-07-19	2,435	2,435	2,410	2,415	44,400	2,415
2005-07-15	2,440	2,450	2,435	2,440	26,400	2,440
2005-07-14	2,445	2,460	2,445	2,450	41,800	2,450
2005-07-13	2,440	2,445	2,430	2,440	31,800	2,440
2005-07-12	2,455	2,460	2,440	2,440	41,200	2,440
2005-07-11	2,435	2,455	2,435	2,450	35,100	2,450
2005-07-08	2,450	2,470	2,430	2,430	70,100	2,430
2005-07-07	2,450	2,460	2,425	2,430	110,400	2,430
2005-07-06	2,465	2,490	2,460	2,460	72,300	2,460
2005-07-05	2,480	2,480	2,465	2,475	38,900	2,475
2005-07-04	2,475	2,480	2,455	2,480	60,000	2,480
2005-07-01	2,480	2,490	2,465	2,480	100,100	2,480
2005-06-30	2,430	2,495	2,430	2,495	252,200	2,495
2005-06-29	2,420	2,430	2,410	2,425	148,600	2,425
2005-06-28	2,410	2,420	2,400	2,420	64,900	2,420
2005-06-27	2,410	2,415	2,395	2,415	87,000	2,415
2005-06-24	2,420	2,435	2,415	2,435	163,600	2,435
2005-06-23	2,430	2,430	2,415	2,415	66,700	2,415
2005-06-22	2,410	2,430	2,410	2,430	70,400	2,430
2005-06-21	2,430	2,430	2,415	2,415	101,300	2,415
2005-06-20	2,410	2,415	2,405	2,415	71,800	2,415
2005-06-17	2,400	2,410	2,395	2,400	132,900	2,400
2005-06-16	2,405	2,410	2,400	2,405	75,400	2,405
2005-06-15	2,395	2,405	2,390	2,400	112,000	2,400
2005-06-14	2,380	2,390	2,380	2,385	102,700	2,385
2005-06-13	2,375	2,385	2,370	2,375	54,000	2,375
2005-06-10	2,365	2,375	2,365	2,370	121,500	2,370
2005-06-09	2,380	2,380	2,360	2,360	42,200	2,360
2005-06-08	2,365	2,375	2,365	2,370	48,900	2,370
2005-06-07	2,365	2,365	2,360	2,365	77,000	2,365
2005-06-06	2,380	2,380	2,355	2,365	77,800	2,365
2005-06-03	2,390	2,390	2,375	2,380	87,000	2,380
2005-06-02	2,420	2,420	2,385	2,395	139,600	2,395
2005-06-01	2,440	2,440	2,405	2,415	108,700	2,415
2005-05-31	2,425	2,435	2,415	2,435	108,900	2,435
2005-05-30	2,390	2,410	2,390	2,410	82,200	2,410
2005-05-27	2,380	2,385	2,370	2,375	64,900	2,375
2005-05-26	2,365	2,380	2,360	2,365	97,000	2,365
2005-05-25	2,365	2,370	2,360	2,365	92,600	2,365
2005-05-24	2,365	2,370	2,355	2,360	70,500	2,360
2005-05-23	2,340	2,355	2,335	2,345	105,400	2,345
2005-05-20	2,370	2,370	2,330	2,330	71,500	2,330
2005-05-19	2,335	2,345	2,325	2,345	47,700	2,345
2005-05-18	2,325	2,335	2,320	2,330	94,800	2,330
2005-05-17	2,325	2,345	2,320	2,345	142,900	2,345
2005-05-16	2,345	2,355	2,320	2,325	128,900	2,325
2005-05-13	2,335	2,350	2,320	2,345	111,700	2,345
2005-05-12	2,355	2,355	2,315	2,335	306,400	2,335
2005-05-11	2,360	2,370	2,350	2,360	260,600	2,360
2005-05-10	2,415	2,415	2,390	2,395	258,200	2,395
2005-05-09	2,410	2,425	2,390	2,410	189,000	2,410
2005-05-06	2,410	2,420	2,400	2,410	117,900	2,410
2005-05-02	2,420	2,420	2,395	2,405	104,700	2,405
2005-04-28	2,420	2,430	2,400	2,420	100,600	2,420
2005-04-27	2,400	2,410	2,400	2,410	99,700	2,410
2005-04-26	2,405	2,420	2,405	2,420	138,100	2,420
2005-04-25	2,420	2,430	2,395	2,415	176,600	2,415
2005-04-22	2,440	2,440	2,410	2,430	152,900	2,430
2005-04-21	2,460	2,460	2,390	2,400	287,800	2,400
2005-04-20	2,480	2,480	2,445	2,455	158,200	2,455
2005-04-19	2,490	2,490	2,440	2,445	137,400	2,445
2005-04-18	2,560	2,560	2,435	2,485	140,600	2,485
2005-04-15	2,565	2,580	2,555	2,565	160,200	2,565
2005-04-14	2,575	2,585	2,555	2,580	92,500	2,580
2005-04-13	2,575	2,605	2,575	2,600	64,600	2,600
2005-04-12	2,590	2,620	2,575	2,575	89,100	2,575
2005-04-11	2,600	2,610	2,590	2,595	89,600	2,595
2005-04-08	2,565	2,595	2,565	2,580	99,500	2,580
2005-04-07	2,590	2,600	2,570	2,575	50,000	2,575
2005-04-06	2,570	2,600	2,570	2,600	82,900	2,600
2005-04-05	2,555	2,600	2,555	2,590	109,800	2,590
2005-04-04	2,555	2,560	2,545	2,550	67,000	2,550
2005-04-01	2,525	2,575	2,520	2,565	88,900	2,565
2005-03-31	2,530	2,530	2,505	2,520	166,900	2,520
2005-03-30	2,530	2,540	2,505	2,505	111,800	2,505
2005-03-29	2,575	2,585	2,505	2,525	102,300	2,525
2005-03-28	2,545	2,625	2,545	2,615	124,800	2,615
2005-03-25	2,560	2,560	2,525	2,545	59,300	2,545
2005-03-24	2,565	2,565	2,540	2,540	101,900	2,540
2005-03-23	2,575	2,575	2,535	2,560	81,900	2,560
2005-03-22	2,575	2,590	2,570	2,575	110,700	2,575
2005-03-18	2,580	2,595	2,575	2,590	81,500	2,590
2005-03-17	2,580	2,600	2,575	2,575	55,200	2,575
2005-03-16	2,580	2,600	2,565	2,600	139,900	2,600
2005-03-15	2,575	2,580	2,555	2,555	105,200	2,555
2005-03-14	2,585	2,585	2,570	2,575	113,300	2,575
2005-03-11	2,570	2,590	2,520	2,585	502,500	2,585
2005-03-10	2,505	2,540	2,505	2,530	75,200	2,530
2005-03-09	2,505	2,520	2,500	2,505	94,500	2,505
2005-03-08	2,530	2,540	2,520	2,525	148,300	2,525
2005-03-07	2,500	2,530	2,500	2,530	171,600	2,530
2005-03-04	2,485	2,510	2,475	2,495	309,400	2,495
2005-03-03	2,460	2,495	2,455	2,485	199,200	2,485
2005-03-02	2,465	2,470	2,445	2,465	114,800	2,465
2005-03-01	2,420	2,475	2,415	2,475	187,200	2,475
2005-02-28	2,435	2,445	2,430	2,440	114,100	2,440
2005-02-25	2,410	2,450	2,405	2,440	114,000	2,440
2005-02-24	2,400	2,410	2,395	2,410	68,400	2,410
2005-02-23	2,400	2,405	2,395	2,400	115,900	2,400
2005-02-22	2,400	2,410	2,395	2,405	83,500	2,405
2005-02-21	2,415	2,420	2,400	2,400	76,200	2,400
2005-02-18	2,400	2,415	2,395	2,400	136,600	2,400
2005-02-17	2,400	2,415	2,395	2,400	105,400	2,400
2005-02-16	2,395	2,410	2,395	2,400	134,100	2,400
2005-02-15	2,400	2,420	2,390	2,400	114,000	2,400
2005-02-14	2,420	2,420	2,400	2,400	89,400	2,400
2005-02-10	2,400	2,415	2,400	2,410	47,600	2,410
2005-02-09	2,400	2,415	2,395	2,400	63,600	2,400
2005-02-08	2,420	2,450	2,385	2,400	139,900	2,400
2005-02-07	2,405	2,435	2,405	2,415	107,700	2,415
2005-02-04	2,430	2,465	2,420	2,435	104,000	2,435
2005-02-03	2,475	2,475	2,430	2,430	103,000	2,430
2005-02-02	2,470	2,480	2,455	2,475	104,700	2,475
2005-02-01	2,470	2,475	2,460	2,470	86,000	2,470
2005-01-31	2,475	2,475	2,460	2,465	108,500	2,465
2005-01-28	2,510	2,510	2,460	2,475	127,300	2,475
2005-01-27	2,550	2,550	2,510	2,515	95,400	2,515
2005-01-26	2,555	2,555	2,540	2,545	25,900	2,545
2005-01-25	2,550	2,555	2,535	2,555	76,100	2,555
2005-01-24	2,540	2,555	2,535	2,535	32,600	2,535
2005-01-21	2,555	2,575	2,530	2,535	131,200	2,535
2005-01-20	2,520	2,540	2,505	2,510	40,000	2,510
2005-01-19	2,540	2,555	2,520	2,520	55,800	2,520
2005-01-18	2,555	2,570	2,530	2,535	100,900	2,535
2005-01-17	2,570	2,580	2,555	2,555	25,500	2,555
2005-01-14	2,565	2,580	2,565	2,565	79,700	2,565
2005-01-13	2,600	2,600	2,565	2,565	108,800	2,565
2005-01-12	2,570	2,610	2,570	2,595	123,000	2,595
2005-01-11	2,575	2,575	2,550	2,565	140,600	2,565
2005-01-07	2,580	2,580	2,550	2,580	64,500	2,580
2005-01-06	2,565	2,600	2,550	2,585	82,600	2,585
2005-01-05	2,600	2,620	2,590	2,600	81,500	2,600
2005-01-04	2,600	2,620	2,590	2,600	19,400	2,600

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 [2005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 [2005年度]