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
2006-12-292,6502,7552,6452,755218,7002,755
2006-12-282,6202,6602,6102,635152,0002,635
2006-12-272,5552,6352,5452,620181,2002,620
2006-12-262,5652,5802,5352,580126,6002,580
2006-12-252,5402,5952,5402,580179,7002,580
2006-12-222,6052,6052,5702,580183,6002,580
2006-12-212,6052,6102,5902,605176,9002,605
2006-12-202,5652,5902,5552,590229,4002,590
2006-12-192,5702,5752,5602,565118,7002,565
2006-12-182,5702,5802,5552,560233,9002,560
2006-12-152,5452,5852,5402,560337,1002,560
2006-12-142,5502,5502,5052,540156,1002,540
2006-12-132,5302,5652,5152,565278,8002,565
2006-12-122,5052,5452,4902,530222,2002,530
2006-12-112,5302,5552,4852,495199,4002,495
2006-12-082,5502,5652,5202,520263,6002,520
2006-12-072,5052,5252,4952,525171,6002,525
2006-12-062,5002,5102,4952,495448,2002,495
2006-12-052,4852,4952,4602,495401,0002,495
2006-12-042,4952,5052,4502,495342,9002,495
2006-12-012,4952,5402,4702,495453,9002,495
2006-11-302,3902,4652,3802,450472,0002,450
2006-11-292,3652,3952,3502,380490,7002,380
2006-11-282,3552,3552,3302,345210,0002,345
2006-11-272,3002,3602,3002,355282,4002,355
2006-11-242,3302,3402,3202,330151,1002,330
2006-11-222,3202,3352,3002,335172,0002,335
2006-11-212,3252,3352,3052,315288,8002,315
2006-11-202,3552,3552,3202,320273,6002,320
2006-11-172,3252,3652,3002,350171,6002,350
2006-11-162,3502,3502,3302,335190,5002,335
2006-11-152,3252,3452,3152,345188,4002,345
2006-11-142,3152,3252,3052,320201,6002,320
2006-11-132,3002,3202,3002,310289,4002,310
2006-11-102,3202,3252,3002,305402,1002,305
2006-11-092,3052,3152,3002,310435,1002,310
2006-11-082,3052,3102,2952,305445,6002,305
2006-11-072,2752,3102,2702,305280,1002,305
2006-11-062,2252,2552,2202,255356,8002,255
2006-11-022,2102,2252,2052,225134,2002,225
2006-11-012,1952,2252,1752,205279,8002,205
2006-10-312,1952,1952,1802,185151,2002,185
2006-10-302,1752,1902,1652,175227,6002,175
2006-10-272,2002,2052,1702,175208,4002,175
2006-10-262,2052,2152,1602,175299,6002,175
2006-10-252,2252,2352,2002,200475,4002,200
2006-10-242,2352,2352,2202,225249,6002,225
2006-10-232,2402,2452,2152,215238,7002,215
2006-10-202,2552,2552,2152,215202,5002,215
2006-10-192,2402,2552,2252,235292,1002,235
2006-10-182,2352,2502,2202,240191,1002,240
2006-10-172,2402,2502,2102,210210,4002,210
2006-10-162,2502,2602,2252,255218,9002,255
2006-10-132,1952,2502,1902,230380,3002,230
2006-10-122,1952,1952,1652,175287,2002,175
2006-10-112,2502,2502,1802,185211,0002,185
2006-10-102,2402,2402,1902,200285,3002,200
2006-10-062,2552,2652,2402,255201,5002,255
2006-10-052,3102,3102,2302,250294,8002,250
2006-10-042,3452,3452,2502,270301,9002,270
2006-10-032,3502,3702,3252,340275,7002,340
2006-10-022,3352,3402,2902,335416,4002,335
2006-09-292,3502,3602,3352,36097,5002,360
2006-09-282,3652,3802,3502,36593,6002,365
2006-09-272,3552,4002,3202,365213,2002,365
2006-09-262,3152,3352,2952,310144,2002,310
2006-09-252,3152,3252,1552,275277,3002,275
2006-09-222,3302,3452,2902,300173,4002,300
2006-09-212,3202,3402,2952,325215,5002,325
2006-09-202,3602,3802,3252,355239,2002,355
2006-09-192,4352,4552,4002,400313,7002,400
2006-09-152,4002,4252,3802,410267,2002,410
2006-09-142,3702,3952,3702,395234,3002,395
2006-09-132,3552,3852,3452,370436,0002,370
2006-09-122,3052,3652,2902,350478,1002,350
2006-09-112,3052,3202,2652,280478,1002,280
2006-09-082,2802,3302,2502,305620,9002,305
2006-09-072,3652,3702,2602,280708,9002,280
2006-09-062,2502,2602,2352,245422,9002,245
2006-09-052,2902,2902,2302,255235,8002,255
2006-09-042,3152,3252,2802,290201,2002,290
2006-09-012,2952,3202,2852,310226,6002,310
2006-08-312,1602,2852,1452,285554,1002,285
2006-08-302,1552,1802,1402,175403,7002,175
2006-08-292,1802,2002,1652,180142,2002,180
2006-08-282,2152,2202,1652,175140,7002,175
2006-08-252,2252,2302,1952,210146,7002,210
2006-08-242,2502,2502,1752,210202,6002,210
2006-08-232,2602,2702,2502,250256,2002,250
2006-08-222,1902,2952,1902,255322,0002,255
2006-08-212,1752,1802,1552,16090,1002,160
2006-08-182,1552,1702,1502,170152,3002,170
2006-08-172,1702,1702,1352,140157,3002,140
2006-08-162,1552,1552,1402,145196,4002,145
2006-08-152,1752,1852,1202,150503,9002,150
2006-08-142,1452,1702,1352,170108,6002,170
2006-08-112,1502,1802,1252,150213,2002,150
2006-08-102,1502,1902,1202,145330,8002,145
2006-08-092,1402,1502,1102,150302,8002,150
2006-08-082,1252,1602,0852,160207,8002,160
2006-08-072,1952,1952,0602,075536,8002,075
2006-08-042,2102,2352,1902,205244,2002,205
2006-08-032,2402,2502,1752,175304,6002,175
2006-08-022,2302,2702,1802,265334,5002,265
2006-08-012,1752,2052,1452,190341,6002,190
2006-07-311,9702,1701,9702,135740,0002,135
2006-07-282,3302,3702,3002,370256,6002,370
2006-07-272,3102,3102,2502,290226,3002,290
2006-07-262,3002,3302,2852,330121,5002,330
2006-07-252,2852,3152,2752,300114,2002,300
2006-07-242,2902,2952,2402,285103,7002,285
2006-07-212,3202,3202,2702,29098,2002,290
2006-07-202,3402,3452,2802,325252,1002,325
2006-07-192,3252,3302,2652,270319,3002,270
2006-07-182,2702,2702,2302,245160,7002,245
2006-07-142,2802,2802,2302,275172,6002,275
2006-07-132,2602,2952,2052,245535,4002,245
2006-07-122,3952,3952,2852,320358,5002,320
2006-07-112,4652,4652,3852,410333,2002,410
2006-07-102,3902,4652,3852,460420,6002,460
2006-07-072,3902,3952,3752,385268,0002,385
2006-07-062,4002,4002,3552,375230,5002,375
2006-07-052,3902,4152,3752,395249,1002,395
2006-07-042,4102,4102,3652,380257,8002,380
2006-07-032,4302,4352,3652,380257,3002,380
2006-06-302,3702,4252,3502,425613,6002,425
2006-06-292,3402,3802,3252,330306,9002,330
2006-06-282,3652,3652,3352,335260,1002,335
2006-06-272,3652,3702,3302,345190,5002,345
2006-06-262,4002,4052,3802,400440,6002,400
2006-06-232,4052,4052,3902,400233,5002,400
2006-06-222,4002,4152,3902,400474,6002,400
2006-06-212,4102,4152,3852,395150,2002,395
2006-06-202,4252,4252,3902,400260,3002,400
2006-06-192,4502,4602,3952,405351,3002,405
2006-06-162,4352,4402,4052,430165,3002,430
2006-06-152,4002,4202,3752,395260,2002,395
2006-06-142,3802,4352,3502,395256,6002,395
2006-06-132,4852,5002,3802,380356,5002,380
2006-06-122,4502,4952,4202,480193,1002,480
2006-06-092,5002,5002,4302,440292,3002,440
2006-06-082,5102,5302,4202,425242,6002,425
2006-06-072,5202,5552,5002,510273,8002,510
2006-06-062,5902,5902,5552,555236,3002,555
2006-06-052,6152,6152,5402,560199,3002,560
2006-06-022,6452,6452,5402,590182,3002,590
2006-06-012,6802,6852,6202,625112,8002,625
2006-05-312,6152,6452,5902,620180,7002,620
2006-05-302,6902,7102,6352,655111,9002,655
2006-05-292,7002,7002,6652,68073,7002,680
2006-05-262,7002,7002,6852,70057,2002,700
2006-05-252,7052,7102,6802,700144,1002,700
2006-05-242,7402,7402,7052,735115,0002,735
2006-05-232,7602,7752,7202,725170,5002,725
2006-05-222,7702,7852,7402,760133,6002,760
2006-05-192,7602,7702,7102,74587,8002,745
2006-05-182,7202,7502,7002,725117,4002,725
2006-05-172,7952,8002,7652,780198,1002,780
2006-05-162,8052,8302,8052,815147,6002,815
2006-05-152,8302,8502,8202,830153,7002,830
2006-05-122,8552,8552,8052,82079,5002,820
2006-05-112,8702,8902,8452,850194,0002,850
2006-05-102,8402,8602,8202,845330,9002,845
2006-05-092,8202,8352,8152,820226,6002,820
2006-05-082,8252,8402,8102,8101,082,2002,810
2006-05-022,8002,8252,8002,815133,3002,815
2006-05-012,8102,8302,7952,80571,4002,805
2006-04-282,7902,8202,7852,810143,3002,810
2006-04-272,8302,8302,7902,805229,2002,805
2006-04-262,7902,8302,7902,83095,2002,830
2006-04-252,7802,8202,7802,815266,3002,815
2006-04-242,8252,8252,7702,800241,8002,800
2006-04-212,8302,8302,8052,825123,7002,825
2006-04-202,7802,8102,7052,805853,0002,805
2006-04-192,8152,8152,7902,790149,0002,790
2006-04-182,8002,8352,7852,815157,1002,815
2006-04-172,8402,8402,8102,81069,7002,810
2006-04-142,8502,8502,8352,83564,1002,835
2006-04-132,8502,8652,8252,850136,7002,850
2006-04-122,8502,8652,8402,840149,5002,840
2006-04-112,8652,8652,8352,845117,9002,845
2006-04-102,8602,8702,8352,855139,8002,855
2006-04-072,8652,8852,8602,865180,8002,865
2006-04-062,8302,8702,8302,850284,8002,850
2006-04-052,8202,8302,8052,805172,8002,805
2006-04-042,8252,8352,8102,815280,4002,815
2006-04-032,8202,8502,8052,825234,9002,825
2006-03-312,8002,8152,7852,795155,2002,795
2006-03-302,8002,8202,7802,785201,3002,785
2006-03-292,7502,7802,7452,770220,7002,770
2006-03-282,7602,7802,7452,750208,2002,750
2006-03-272,7502,7752,7452,760118,7002,760
2006-03-242,7302,7652,7252,740103,1002,740
2006-03-232,7502,7652,7352,735102,7002,735
2006-03-222,7852,7952,7602,77572,2002,775
2006-03-202,7902,7952,7702,78570,6002,785
2006-03-172,7902,7952,7202,770143,4002,770
2006-03-162,7952,7952,7352,780115,1002,780
2006-03-152,8352,8402,8052,81593,9002,815
2006-03-142,8002,8252,7752,79598,4002,795
2006-03-132,8002,8302,7802,81095,3002,810
2006-03-102,7802,8352,7702,790266,4002,790
2006-03-092,8002,8002,7602,785165,6002,785
2006-03-082,8002,8452,7852,835223,0002,835
2006-03-072,8002,8202,7602,800140,0002,800
2006-03-062,7002,7952,6952,795138,9002,795
2006-03-032,7702,7702,7102,73583,1002,735
2006-03-022,7802,7902,7052,765186,1002,765
2006-03-012,7002,7452,6602,705185,8002,705
2006-02-282,6652,7802,6652,780152,8002,780
2006-02-272,7102,7302,6602,660191,3002,660
2006-02-242,7502,7552,6852,740323,9002,740
2006-02-232,5802,8002,5802,780435,7002,780
2006-02-222,6152,6152,5352,540117,3002,540
2006-02-212,5852,6102,5752,61075,6002,610
2006-02-202,5702,6002,5602,57579,3002,575
2006-02-172,5752,6202,5702,580137,1002,580
2006-02-162,6002,6102,5802,595106,5002,595
2006-02-152,6252,6402,6102,62596,3002,625
2006-02-142,6152,6352,6052,620111,9002,620
2006-02-132,6102,6202,6002,605126,2002,605
2006-02-102,6102,6302,6002,625121,6002,625
2006-02-092,6102,6402,6052,615168,0002,615
2006-02-082,6302,6302,6002,605150,5002,605
2006-02-072,6402,6402,6102,62558,4002,625
2006-02-062,6152,6302,6052,63068,7002,630
2006-02-032,6302,6302,6002,610162,4002,610
2006-02-022,6352,6402,6152,630145,2002,630
2006-02-012,6102,6202,5952,605149,3002,605
2006-01-312,6002,6202,5952,600122,6002,600
2006-01-302,5752,5752,5502,570163,0002,570
2006-01-272,5352,5652,5302,53581,7002,535
2006-01-262,5052,5352,5052,53073,8002,530
2006-01-252,5502,5552,5002,500122,8002,500
2006-01-242,5602,5852,5402,545110,2002,545
2006-01-232,5552,6102,5552,570149,0002,570
2006-01-202,5952,6052,5552,56080,8002,560
2006-01-192,5502,5902,5302,560189,4002,560
2006-01-182,5502,5952,5102,570226,0002,570
2006-01-172,6302,6402,5302,550261,8002,550
2006-01-162,6402,6452,6052,625136,2002,625
2006-01-132,6402,6402,5902,620232,9002,620
2006-01-122,6502,6552,6302,635108,2002,635
2006-01-112,6902,6952,6202,650182,4002,650
2006-01-102,7502,7502,6852,690131,2002,690
2006-01-062,7502,7802,7502,75585,9002,755
2006-01-052,7902,8002,7602,78086,0002,780
2006-01-042,7152,8052,7152,78551,6002,785

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