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 [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,650	2,755	2,645	2,755	218,700	2,755
2006-12-28	2,620	2,660	2,610	2,635	152,000	2,635
2006-12-27	2,555	2,635	2,545	2,620	181,200	2,620
2006-12-26	2,565	2,580	2,535	2,580	126,600	2,580
2006-12-25	2,540	2,595	2,540	2,580	179,700	2,580
2006-12-22	2,605	2,605	2,570	2,580	183,600	2,580
2006-12-21	2,605	2,610	2,590	2,605	176,900	2,605
2006-12-20	2,565	2,590	2,555	2,590	229,400	2,590
2006-12-19	2,570	2,575	2,560	2,565	118,700	2,565
2006-12-18	2,570	2,580	2,555	2,560	233,900	2,560
2006-12-15	2,545	2,585	2,540	2,560	337,100	2,560
2006-12-14	2,550	2,550	2,505	2,540	156,100	2,540
2006-12-13	2,530	2,565	2,515	2,565	278,800	2,565
2006-12-12	2,505	2,545	2,490	2,530	222,200	2,530
2006-12-11	2,530	2,555	2,485	2,495	199,400	2,495
2006-12-08	2,550	2,565	2,520	2,520	263,600	2,520
2006-12-07	2,505	2,525	2,495	2,525	171,600	2,525
2006-12-06	2,500	2,510	2,495	2,495	448,200	2,495
2006-12-05	2,485	2,495	2,460	2,495	401,000	2,495
2006-12-04	2,495	2,505	2,450	2,495	342,900	2,495
2006-12-01	2,495	2,540	2,470	2,495	453,900	2,495
2006-11-30	2,390	2,465	2,380	2,450	472,000	2,450
2006-11-29	2,365	2,395	2,350	2,380	490,700	2,380
2006-11-28	2,355	2,355	2,330	2,345	210,000	2,345
2006-11-27	2,300	2,360	2,300	2,355	282,400	2,355
2006-11-24	2,330	2,340	2,320	2,330	151,100	2,330
2006-11-22	2,320	2,335	2,300	2,335	172,000	2,335
2006-11-21	2,325	2,335	2,305	2,315	288,800	2,315
2006-11-20	2,355	2,355	2,320	2,320	273,600	2,320
2006-11-17	2,325	2,365	2,300	2,350	171,600	2,350
2006-11-16	2,350	2,350	2,330	2,335	190,500	2,335
2006-11-15	2,325	2,345	2,315	2,345	188,400	2,345
2006-11-14	2,315	2,325	2,305	2,320	201,600	2,320
2006-11-13	2,300	2,320	2,300	2,310	289,400	2,310
2006-11-10	2,320	2,325	2,300	2,305	402,100	2,305
2006-11-09	2,305	2,315	2,300	2,310	435,100	2,310
2006-11-08	2,305	2,310	2,295	2,305	445,600	2,305
2006-11-07	2,275	2,310	2,270	2,305	280,100	2,305
2006-11-06	2,225	2,255	2,220	2,255	356,800	2,255
2006-11-02	2,210	2,225	2,205	2,225	134,200	2,225
2006-11-01	2,195	2,225	2,175	2,205	279,800	2,205
2006-10-31	2,195	2,195	2,180	2,185	151,200	2,185
2006-10-30	2,175	2,190	2,165	2,175	227,600	2,175
2006-10-27	2,200	2,205	2,170	2,175	208,400	2,175
2006-10-26	2,205	2,215	2,160	2,175	299,600	2,175
2006-10-25	2,225	2,235	2,200	2,200	475,400	2,200
2006-10-24	2,235	2,235	2,220	2,225	249,600	2,225
2006-10-23	2,240	2,245	2,215	2,215	238,700	2,215
2006-10-20	2,255	2,255	2,215	2,215	202,500	2,215
2006-10-19	2,240	2,255	2,225	2,235	292,100	2,235
2006-10-18	2,235	2,250	2,220	2,240	191,100	2,240
2006-10-17	2,240	2,250	2,210	2,210	210,400	2,210
2006-10-16	2,250	2,260	2,225	2,255	218,900	2,255
2006-10-13	2,195	2,250	2,190	2,230	380,300	2,230
2006-10-12	2,195	2,195	2,165	2,175	287,200	2,175
2006-10-11	2,250	2,250	2,180	2,185	211,000	2,185
2006-10-10	2,240	2,240	2,190	2,200	285,300	2,200
2006-10-06	2,255	2,265	2,240	2,255	201,500	2,255
2006-10-05	2,310	2,310	2,230	2,250	294,800	2,250
2006-10-04	2,345	2,345	2,250	2,270	301,900	2,270
2006-10-03	2,350	2,370	2,325	2,340	275,700	2,340
2006-10-02	2,335	2,340	2,290	2,335	416,400	2,335
2006-09-29	2,350	2,360	2,335	2,360	97,500	2,360
2006-09-28	2,365	2,380	2,350	2,365	93,600	2,365
2006-09-27	2,355	2,400	2,320	2,365	213,200	2,365
2006-09-26	2,315	2,335	2,295	2,310	144,200	2,310
2006-09-25	2,315	2,325	2,155	2,275	277,300	2,275
2006-09-22	2,330	2,345	2,290	2,300	173,400	2,300
2006-09-21	2,320	2,340	2,295	2,325	215,500	2,325
2006-09-20	2,360	2,380	2,325	2,355	239,200	2,355
2006-09-19	2,435	2,455	2,400	2,400	313,700	2,400
2006-09-15	2,400	2,425	2,380	2,410	267,200	2,410
2006-09-14	2,370	2,395	2,370	2,395	234,300	2,395
2006-09-13	2,355	2,385	2,345	2,370	436,000	2,370
2006-09-12	2,305	2,365	2,290	2,350	478,100	2,350
2006-09-11	2,305	2,320	2,265	2,280	478,100	2,280
2006-09-08	2,280	2,330	2,250	2,305	620,900	2,305
2006-09-07	2,365	2,370	2,260	2,280	708,900	2,280
2006-09-06	2,250	2,260	2,235	2,245	422,900	2,245
2006-09-05	2,290	2,290	2,230	2,255	235,800	2,255
2006-09-04	2,315	2,325	2,280	2,290	201,200	2,290
2006-09-01	2,295	2,320	2,285	2,310	226,600	2,310
2006-08-31	2,160	2,285	2,145	2,285	554,100	2,285
2006-08-30	2,155	2,180	2,140	2,175	403,700	2,175
2006-08-29	2,180	2,200	2,165	2,180	142,200	2,180
2006-08-28	2,215	2,220	2,165	2,175	140,700	2,175
2006-08-25	2,225	2,230	2,195	2,210	146,700	2,210
2006-08-24	2,250	2,250	2,175	2,210	202,600	2,210
2006-08-23	2,260	2,270	2,250	2,250	256,200	2,250
2006-08-22	2,190	2,295	2,190	2,255	322,000	2,255
2006-08-21	2,175	2,180	2,155	2,160	90,100	2,160
2006-08-18	2,155	2,170	2,150	2,170	152,300	2,170
2006-08-17	2,170	2,170	2,135	2,140	157,300	2,140
2006-08-16	2,155	2,155	2,140	2,145	196,400	2,145
2006-08-15	2,175	2,185	2,120	2,150	503,900	2,150
2006-08-14	2,145	2,170	2,135	2,170	108,600	2,170
2006-08-11	2,150	2,180	2,125	2,150	213,200	2,150
2006-08-10	2,150	2,190	2,120	2,145	330,800	2,145
2006-08-09	2,140	2,150	2,110	2,150	302,800	2,150
2006-08-08	2,125	2,160	2,085	2,160	207,800	2,160
2006-08-07	2,195	2,195	2,060	2,075	536,800	2,075
2006-08-04	2,210	2,235	2,190	2,205	244,200	2,205
2006-08-03	2,240	2,250	2,175	2,175	304,600	2,175
2006-08-02	2,230	2,270	2,180	2,265	334,500	2,265
2006-08-01	2,175	2,205	2,145	2,190	341,600	2,190
2006-07-31	1,970	2,170	1,970	2,135	740,000	2,135
2006-07-28	2,330	2,370	2,300	2,370	256,600	2,370
2006-07-27	2,310	2,310	2,250	2,290	226,300	2,290
2006-07-26	2,300	2,330	2,285	2,330	121,500	2,330
2006-07-25	2,285	2,315	2,275	2,300	114,200	2,300
2006-07-24	2,290	2,295	2,240	2,285	103,700	2,285
2006-07-21	2,320	2,320	2,270	2,290	98,200	2,290
2006-07-20	2,340	2,345	2,280	2,325	252,100	2,325
2006-07-19	2,325	2,330	2,265	2,270	319,300	2,270
2006-07-18	2,270	2,270	2,230	2,245	160,700	2,245
2006-07-14	2,280	2,280	2,230	2,275	172,600	2,275
2006-07-13	2,260	2,295	2,205	2,245	535,400	2,245
2006-07-12	2,395	2,395	2,285	2,320	358,500	2,320
2006-07-11	2,465	2,465	2,385	2,410	333,200	2,410
2006-07-10	2,390	2,465	2,385	2,460	420,600	2,460
2006-07-07	2,390	2,395	2,375	2,385	268,000	2,385
2006-07-06	2,400	2,400	2,355	2,375	230,500	2,375
2006-07-05	2,390	2,415	2,375	2,395	249,100	2,395
2006-07-04	2,410	2,410	2,365	2,380	257,800	2,380
2006-07-03	2,430	2,435	2,365	2,380	257,300	2,380
2006-06-30	2,370	2,425	2,350	2,425	613,600	2,425
2006-06-29	2,340	2,380	2,325	2,330	306,900	2,330
2006-06-28	2,365	2,365	2,335	2,335	260,100	2,335
2006-06-27	2,365	2,370	2,330	2,345	190,500	2,345
2006-06-26	2,400	2,405	2,380	2,400	440,600	2,400
2006-06-23	2,405	2,405	2,390	2,400	233,500	2,400
2006-06-22	2,400	2,415	2,390	2,400	474,600	2,400
2006-06-21	2,410	2,415	2,385	2,395	150,200	2,395
2006-06-20	2,425	2,425	2,390	2,400	260,300	2,400
2006-06-19	2,450	2,460	2,395	2,405	351,300	2,405
2006-06-16	2,435	2,440	2,405	2,430	165,300	2,430
2006-06-15	2,400	2,420	2,375	2,395	260,200	2,395
2006-06-14	2,380	2,435	2,350	2,395	256,600	2,395
2006-06-13	2,485	2,500	2,380	2,380	356,500	2,380
2006-06-12	2,450	2,495	2,420	2,480	193,100	2,480
2006-06-09	2,500	2,500	2,430	2,440	292,300	2,440
2006-06-08	2,510	2,530	2,420	2,425	242,600	2,425
2006-06-07	2,520	2,555	2,500	2,510	273,800	2,510
2006-06-06	2,590	2,590	2,555	2,555	236,300	2,555
2006-06-05	2,615	2,615	2,540	2,560	199,300	2,560
2006-06-02	2,645	2,645	2,540	2,590	182,300	2,590
2006-06-01	2,680	2,685	2,620	2,625	112,800	2,625
2006-05-31	2,615	2,645	2,590	2,620	180,700	2,620
2006-05-30	2,690	2,710	2,635	2,655	111,900	2,655
2006-05-29	2,700	2,700	2,665	2,680	73,700	2,680
2006-05-26	2,700	2,700	2,685	2,700	57,200	2,700
2006-05-25	2,705	2,710	2,680	2,700	144,100	2,700
2006-05-24	2,740	2,740	2,705	2,735	115,000	2,735
2006-05-23	2,760	2,775	2,720	2,725	170,500	2,725
2006-05-22	2,770	2,785	2,740	2,760	133,600	2,760
2006-05-19	2,760	2,770	2,710	2,745	87,800	2,745
2006-05-18	2,720	2,750	2,700	2,725	117,400	2,725
2006-05-17	2,795	2,800	2,765	2,780	198,100	2,780
2006-05-16	2,805	2,830	2,805	2,815	147,600	2,815
2006-05-15	2,830	2,850	2,820	2,830	153,700	2,830
2006-05-12	2,855	2,855	2,805	2,820	79,500	2,820
2006-05-11	2,870	2,890	2,845	2,850	194,000	2,850
2006-05-10	2,840	2,860	2,820	2,845	330,900	2,845
2006-05-09	2,820	2,835	2,815	2,820	226,600	2,820
2006-05-08	2,825	2,840	2,810	2,810	1,082,200	2,810
2006-05-02	2,800	2,825	2,800	2,815	133,300	2,815
2006-05-01	2,810	2,830	2,795	2,805	71,400	2,805
2006-04-28	2,790	2,820	2,785	2,810	143,300	2,810
2006-04-27	2,830	2,830	2,790	2,805	229,200	2,805
2006-04-26	2,790	2,830	2,790	2,830	95,200	2,830
2006-04-25	2,780	2,820	2,780	2,815	266,300	2,815
2006-04-24	2,825	2,825	2,770	2,800	241,800	2,800
2006-04-21	2,830	2,830	2,805	2,825	123,700	2,825
2006-04-20	2,780	2,810	2,705	2,805	853,000	2,805
2006-04-19	2,815	2,815	2,790	2,790	149,000	2,790
2006-04-18	2,800	2,835	2,785	2,815	157,100	2,815
2006-04-17	2,840	2,840	2,810	2,810	69,700	2,810
2006-04-14	2,850	2,850	2,835	2,835	64,100	2,835
2006-04-13	2,850	2,865	2,825	2,850	136,700	2,850
2006-04-12	2,850	2,865	2,840	2,840	149,500	2,840
2006-04-11	2,865	2,865	2,835	2,845	117,900	2,845
2006-04-10	2,860	2,870	2,835	2,855	139,800	2,855
2006-04-07	2,865	2,885	2,860	2,865	180,800	2,865
2006-04-06	2,830	2,870	2,830	2,850	284,800	2,850
2006-04-05	2,820	2,830	2,805	2,805	172,800	2,805
2006-04-04	2,825	2,835	2,810	2,815	280,400	2,815
2006-04-03	2,820	2,850	2,805	2,825	234,900	2,825
2006-03-31	2,800	2,815	2,785	2,795	155,200	2,795
2006-03-30	2,800	2,820	2,780	2,785	201,300	2,785
2006-03-29	2,750	2,780	2,745	2,770	220,700	2,770
2006-03-28	2,760	2,780	2,745	2,750	208,200	2,750
2006-03-27	2,750	2,775	2,745	2,760	118,700	2,760
2006-03-24	2,730	2,765	2,725	2,740	103,100	2,740
2006-03-23	2,750	2,765	2,735	2,735	102,700	2,735
2006-03-22	2,785	2,795	2,760	2,775	72,200	2,775
2006-03-20	2,790	2,795	2,770	2,785	70,600	2,785
2006-03-17	2,790	2,795	2,720	2,770	143,400	2,770
2006-03-16	2,795	2,795	2,735	2,780	115,100	2,780
2006-03-15	2,835	2,840	2,805	2,815	93,900	2,815
2006-03-14	2,800	2,825	2,775	2,795	98,400	2,795
2006-03-13	2,800	2,830	2,780	2,810	95,300	2,810
2006-03-10	2,780	2,835	2,770	2,790	266,400	2,790
2006-03-09	2,800	2,800	2,760	2,785	165,600	2,785
2006-03-08	2,800	2,845	2,785	2,835	223,000	2,835
2006-03-07	2,800	2,820	2,760	2,800	140,000	2,800
2006-03-06	2,700	2,795	2,695	2,795	138,900	2,795
2006-03-03	2,770	2,770	2,710	2,735	83,100	2,735
2006-03-02	2,780	2,790	2,705	2,765	186,100	2,765
2006-03-01	2,700	2,745	2,660	2,705	185,800	2,705
2006-02-28	2,665	2,780	2,665	2,780	152,800	2,780
2006-02-27	2,710	2,730	2,660	2,660	191,300	2,660
2006-02-24	2,750	2,755	2,685	2,740	323,900	2,740
2006-02-23	2,580	2,800	2,580	2,780	435,700	2,780
2006-02-22	2,615	2,615	2,535	2,540	117,300	2,540
2006-02-21	2,585	2,610	2,575	2,610	75,600	2,610
2006-02-20	2,570	2,600	2,560	2,575	79,300	2,575
2006-02-17	2,575	2,620	2,570	2,580	137,100	2,580
2006-02-16	2,600	2,610	2,580	2,595	106,500	2,595
2006-02-15	2,625	2,640	2,610	2,625	96,300	2,625
2006-02-14	2,615	2,635	2,605	2,620	111,900	2,620
2006-02-13	2,610	2,620	2,600	2,605	126,200	2,605
2006-02-10	2,610	2,630	2,600	2,625	121,600	2,625
2006-02-09	2,610	2,640	2,605	2,615	168,000	2,615
2006-02-08	2,630	2,630	2,600	2,605	150,500	2,605
2006-02-07	2,640	2,640	2,610	2,625	58,400	2,625
2006-02-06	2,615	2,630	2,605	2,630	68,700	2,630
2006-02-03	2,630	2,630	2,600	2,610	162,400	2,610
2006-02-02	2,635	2,640	2,615	2,630	145,200	2,630
2006-02-01	2,610	2,620	2,595	2,605	149,300	2,605
2006-01-31	2,600	2,620	2,595	2,600	122,600	2,600
2006-01-30	2,575	2,575	2,550	2,570	163,000	2,570
2006-01-27	2,535	2,565	2,530	2,535	81,700	2,535
2006-01-26	2,505	2,535	2,505	2,530	73,800	2,530
2006-01-25	2,550	2,555	2,500	2,500	122,800	2,500
2006-01-24	2,560	2,585	2,540	2,545	110,200	2,545
2006-01-23	2,555	2,610	2,555	2,570	149,000	2,570
2006-01-20	2,595	2,605	2,555	2,560	80,800	2,560
2006-01-19	2,550	2,590	2,530	2,560	189,400	2,560
2006-01-18	2,550	2,595	2,510	2,570	226,000	2,570
2006-01-17	2,630	2,640	2,530	2,550	261,800	2,550
2006-01-16	2,640	2,645	2,605	2,625	136,200	2,625
2006-01-13	2,640	2,640	2,590	2,620	232,900	2,620
2006-01-12	2,650	2,655	2,630	2,635	108,200	2,635
2006-01-11	2,690	2,695	2,620	2,650	182,400	2,650
2006-01-10	2,750	2,750	2,685	2,690	131,200	2,690
2006-01-06	2,750	2,780	2,750	2,755	85,900	2,755
2006-01-05	2,790	2,800	2,760	2,780	86,000	2,780
2006-01-04	2,715	2,805	2,715	2,785	51,600	2,785

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 [2006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 [2006年度]