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 [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,500	2,505	2,460	2,475	95,400	2,475
2007-12-27	2,515	2,525	2,500	2,515	125,700	2,515
2007-12-26	2,545	2,555	2,515	2,525	234,200	2,525
2007-12-25	2,550	2,570	2,515	2,555	295,600	2,555
2007-12-21	2,645	2,650	2,620	2,650	142,900	2,650
2007-12-20	2,625	2,635	2,600	2,635	89,900	2,635
2007-12-19	2,640	2,650	2,615	2,615	159,200	2,615
2007-12-18	2,645	2,695	2,630	2,680	139,900	2,680
2007-12-17	2,680	2,695	2,650	2,680	164,600	2,680
2007-12-14	2,675	2,695	2,650	2,675	243,300	2,675
2007-12-13	2,650	2,665	2,635	2,650	131,600	2,650
2007-12-12	2,610	2,645	2,590	2,635	137,700	2,635
2007-12-11	2,620	2,665	2,610	2,650	249,400	2,650
2007-12-10	2,690	2,695	2,590	2,600	281,100	2,600
2007-12-07	2,665	2,690	2,645	2,660	156,400	2,660
2007-12-06	2,660	2,660	2,610	2,630	168,000	2,630
2007-12-05	2,595	2,635	2,560	2,630	194,700	2,630
2007-12-04	2,615	2,615	2,560	2,600	142,700	2,600
2007-12-03	2,550	2,595	2,530	2,580	238,700	2,580
2007-11-30	2,580	2,595	2,525	2,525	370,700	2,525
2007-11-29	2,555	2,600	2,555	2,575	218,600	2,575
2007-11-28	2,575	2,575	2,520	2,540	159,400	2,540
2007-11-27	2,570	2,590	2,515	2,575	188,200	2,575
2007-11-26	2,490	2,560	2,475	2,530	187,200	2,530
2007-11-22	2,455	2,515	2,440	2,450	198,900	2,450
2007-11-21	2,525	2,540	2,470	2,495	213,300	2,495
2007-11-20	2,490	2,525	2,460	2,520	265,100	2,520
2007-11-19	2,515	2,555	2,485	2,515	370,900	2,515
2007-11-16	2,640	2,650	2,565	2,595	217,200	2,595
2007-11-15	2,630	2,665	2,605	2,635	256,800	2,635
2007-11-14	2,525	2,560	2,525	2,560	145,000	2,560
2007-11-13	2,495	2,540	2,485	2,520	194,000	2,520
2007-11-12	2,535	2,565	2,495	2,530	219,900	2,530
2007-11-09	2,600	2,620	2,585	2,610	214,500	2,610
2007-11-08	2,640	2,655	2,605	2,640	189,100	2,640
2007-11-07	2,715	2,715	2,680	2,685	151,500	2,685
2007-11-06	2,670	2,725	2,665	2,720	167,900	2,720
2007-11-05	2,660	2,700	2,660	2,695	136,600	2,695
2007-11-02	2,690	2,690	2,630	2,665	265,300	2,665
2007-11-01	2,690	2,715	2,650	2,715	190,000	2,715
2007-10-31	2,605	2,675	2,590	2,665	194,600	2,665
2007-10-30	2,545	2,605	2,535	2,590	242,200	2,590
2007-10-29	2,540	2,570	2,535	2,545	199,300	2,545
2007-10-26	2,505	2,535	2,500	2,525	128,500	2,525
2007-10-25	2,510	2,520	2,490	2,500	106,600	2,500
2007-10-24	2,530	2,535	2,500	2,505	112,900	2,505
2007-10-23	2,540	2,540	2,515	2,530	108,000	2,530
2007-10-22	2,545	2,555	2,515	2,540	71,100	2,540
2007-10-19	2,605	2,610	2,565	2,575	70,900	2,575
2007-10-18	2,600	2,605	2,570	2,595	79,100	2,595
2007-10-17	2,560	2,575	2,540	2,560	109,200	2,560
2007-10-16	2,585	2,600	2,555	2,560	178,400	2,560
2007-10-15	2,590	2,610	2,580	2,600	89,700	2,600
2007-10-12	2,610	2,630	2,600	2,605	75,600	2,605
2007-10-11	2,635	2,635	2,590	2,615	132,700	2,615
2007-10-10	2,655	2,655	2,600	2,610	181,300	2,610
2007-10-09	2,710	2,710	2,630	2,650	210,300	2,650
2007-10-05	2,715	2,730	2,705	2,705	132,500	2,705
2007-10-04	2,720	2,720	2,680	2,715	122,000	2,715
2007-10-03	2,685	2,735	2,680	2,730	218,700	2,730
2007-10-02	2,720	2,725	2,660	2,665	173,900	2,665
2007-10-01	2,700	2,730	2,695	2,720	141,200	2,720
2007-09-28	2,700	2,700	2,670	2,700	133,600	2,700
2007-09-27	2,675	2,700	2,670	2,695	166,000	2,695
2007-09-26	2,670	2,675	2,635	2,660	235,700	2,660
2007-09-25	2,605	2,625	2,575	2,615	168,400	2,615
2007-09-21	2,620	2,625	2,575	2,600	213,600	2,600
2007-09-20	2,675	2,680	2,630	2,660	159,600	2,660
2007-09-19	2,610	2,660	2,605	2,650	209,900	2,650
2007-09-18	2,545	2,605	2,530	2,580	304,900	2,580
2007-09-14	2,505	2,560	2,505	2,540	240,100	2,540
2007-09-13	2,540	2,545	2,525	2,530	90,200	2,530
2007-09-12	2,520	2,560	2,510	2,535	181,700	2,535
2007-09-11	2,470	2,510	2,470	2,490	158,300	2,490
2007-09-10	2,475	2,480	2,450	2,465	95,800	2,465
2007-09-07	2,540	2,540	2,465	2,480	228,400	2,480
2007-09-06	2,510	2,535	2,480	2,510	276,900	2,510
2007-09-05	2,575	2,585	2,505	2,505	529,200	2,505
2007-09-04	2,600	2,655	2,580	2,650	182,000	2,650
2007-09-03	2,575	2,590	2,565	2,580	57,500	2,580
2007-08-31	2,565	2,570	2,535	2,565	111,900	2,565
2007-08-30	2,545	2,560	2,500	2,535	83,400	2,535
2007-08-29	2,510	2,550	2,485	2,515	137,300	2,515
2007-08-28	2,525	2,570	2,525	2,550	127,200	2,550
2007-08-27	2,650	2,650	2,565	2,565	165,300	2,565
2007-08-24	2,630	2,640	2,605	2,620	79,300	2,620
2007-08-23	2,585	2,625	2,585	2,600	125,700	2,600
2007-08-22	2,580	2,600	2,555	2,565	140,600	2,565
2007-08-21	2,510	2,565	2,500	2,550	227,800	2,550
2007-08-20	2,500	2,540	2,455	2,470	181,300	2,470
2007-08-17	2,560	2,580	2,485	2,485	238,500	2,485
2007-08-16	2,550	2,565	2,480	2,550	295,300	2,550
2007-08-15	2,575	2,615	2,565	2,600	223,000	2,600
2007-08-14	2,595	2,670	2,560	2,615	361,600	2,615
2007-08-13	2,575	2,585	2,510	2,520	412,100	2,520
2007-08-10	2,495	2,585	2,480	2,495	698,900	2,495
2007-08-09	2,540	2,620	2,470	2,480	683,200	2,480
2007-08-08	2,485	2,490	2,460	2,480	253,500	2,480
2007-08-07	2,480	2,495	2,470	2,480	242,600	2,480
2007-08-06	2,460	2,485	2,450	2,475	196,200	2,475
2007-08-03	2,475	2,490	2,465	2,475	220,200	2,475
2007-08-02	2,450	2,485	2,405	2,470	582,900	2,470
2007-08-01	2,485	2,485	2,455	2,475	360,700	2,475
2007-07-31	2,450	2,480	2,435	2,480	182,900	2,480
2007-07-30	2,440	2,485	2,385	2,475	350,500	2,475
2007-07-27	2,470	2,530	2,430	2,485	309,500	2,485
2007-07-26	2,585	2,590	2,535	2,540	266,900	2,540
2007-07-25	2,645	2,660	2,590	2,590	281,500	2,590
2007-07-24	2,595	2,635	2,575	2,625	158,200	2,625
2007-07-23	2,610	2,610	2,570	2,575	80,600	2,575
2007-07-20	2,665	2,665	2,615	2,620	144,400	2,620
2007-07-19	2,585	2,660	2,575	2,660	328,600	2,660
2007-07-18	2,605	2,605	2,540	2,565	320,300	2,565
2007-07-17	2,645	2,650	2,590	2,605	199,500	2,605
2007-07-13	2,680	2,680	2,635	2,645	181,500	2,645
2007-07-12	2,685	2,685	2,645	2,655	113,400	2,655
2007-07-11	2,695	2,735	2,655	2,690	269,700	2,690
2007-07-10	2,755	2,760	2,725	2,730	79,800	2,730
2007-07-09	2,725	2,750	2,705	2,740	137,900	2,740
2007-07-06	2,705	2,725	2,640	2,725	337,400	2,725
2007-07-05	2,710	2,735	2,680	2,705	321,500	2,705
2007-07-04	2,710	2,725	2,680	2,710	293,800	2,710
2007-07-03	2,780	2,825	2,715	2,730	661,000	2,730
2007-07-02	2,860	2,860	2,830	2,855	144,800	2,855
2007-06-29	2,820	2,870	2,800	2,865	276,800	2,865
2007-06-28	2,835	2,860	2,820	2,855	281,300	2,855
2007-06-27	2,790	2,905	2,770	2,845	981,000	2,845
2007-06-26	2,690	2,825	2,665	2,805	897,900	2,805
2007-06-25	2,675	2,680	2,640	2,645	207,500	2,645
2007-06-22	2,705	2,710	2,670	2,685	118,500	2,685
2007-06-21	2,705	2,710	2,670	2,705	238,600	2,705
2007-06-20	2,645	2,715	2,630	2,705	277,900	2,705
2007-06-19	2,630	2,655	2,620	2,645	212,500	2,645
2007-06-18	2,650	2,655	2,620	2,640	174,700	2,640
2007-06-15	2,630	2,640	2,610	2,640	134,400	2,640
2007-06-14	2,625	2,630	2,600	2,620	207,900	2,620
2007-06-13	2,620	2,625	2,575	2,605	220,900	2,605
2007-06-12	2,585	2,635	2,585	2,630	508,000	2,630
2007-06-11	2,560	2,570	2,550	2,565	167,400	2,565
2007-06-08	2,545	2,545	2,520	2,535	336,900	2,535
2007-06-07	2,535	2,540	2,525	2,540	215,100	2,540
2007-06-06	2,555	2,560	2,535	2,535	195,900	2,535
2007-06-05	2,555	2,560	2,540	2,555	145,200	2,555
2007-06-04	2,575	2,575	2,550	2,550	100,900	2,550
2007-06-01	2,575	2,575	2,565	2,575	141,800	2,575
2007-05-31	2,570	2,570	2,560	2,570	118,700	2,570
2007-05-30	2,575	2,580	2,550	2,570	177,000	2,570
2007-05-29	2,590	2,590	2,570	2,575	137,700	2,575
2007-05-28	2,600	2,600	2,575	2,590	145,600	2,590
2007-05-25	2,610	2,610	2,580	2,595	217,000	2,595
2007-05-24	2,615	2,620	2,600	2,620	231,600	2,620
2007-05-23	2,585	2,615	2,585	2,610	254,500	2,610
2007-05-22	2,585	2,610	2,565	2,610	242,200	2,610
2007-05-21	2,545	2,590	2,545	2,565	177,400	2,565
2007-05-18	2,525	2,540	2,505	2,525	234,300	2,525
2007-05-17	2,560	2,575	2,540	2,540	164,900	2,540
2007-05-16	2,550	2,560	2,515	2,535	221,900	2,535
2007-05-15	2,585	2,585	2,555	2,560	229,700	2,560
2007-05-14	2,585	2,585	2,570	2,575	85,900	2,575
2007-05-11	2,585	2,585	2,535	2,560	191,800	2,560
2007-05-10	2,600	2,600	2,565	2,580	180,500	2,580
2007-05-09	2,570	2,615	2,570	2,580	216,400	2,580
2007-05-08	2,590	2,610	2,550	2,565	303,400	2,565
2007-05-07	2,555	2,575	2,545	2,565	191,300	2,565
2007-05-02	2,570	2,570	2,515	2,535	267,900	2,535
2007-05-01	2,605	2,605	2,570	2,570	168,500	2,570
2007-04-27	2,620	2,630	2,595	2,610	161,000	2,610
2007-04-26	2,570	2,615	2,570	2,615	234,600	2,615
2007-04-25	2,600	2,600	2,575	2,600	204,700	2,600
2007-04-24	2,605	2,625	2,580	2,625	207,900	2,625
2007-04-23	2,630	2,635	2,595	2,600	175,300	2,600
2007-04-20	2,585	2,615	2,570	2,595	152,600	2,595
2007-04-19	2,605	2,605	2,525	2,560	427,200	2,560
2007-04-18	2,565	2,640	2,555	2,640	475,400	2,640
2007-04-17	2,565	2,590	2,535	2,545	237,400	2,545
2007-04-16	2,540	2,570	2,525	2,565	282,900	2,565
2007-04-13	2,550	2,550	2,530	2,535	178,500	2,535
2007-04-12	2,570	2,580	2,550	2,555	206,300	2,555
2007-04-11	2,555	2,570	2,545	2,570	176,600	2,570
2007-04-10	2,575	2,580	2,560	2,580	211,400	2,580
2007-04-09	2,575	2,580	2,570	2,575	169,200	2,575
2007-04-06	2,570	2,580	2,560	2,570	174,100	2,570
2007-04-05	2,565	2,600	2,555	2,570	298,500	2,570
2007-04-04	2,565	2,565	2,540	2,545	266,700	2,545
2007-04-03	2,555	2,565	2,545	2,565	207,200	2,565
2007-04-02	2,565	2,585	2,550	2,555	189,500	2,555
2007-03-30	2,555	2,565	2,550	2,555	123,700	2,555
2007-03-29	2,560	2,560	2,530	2,555	251,000	2,555
2007-03-28	2,580	2,585	2,560	2,570	179,900	2,570
2007-03-27	2,600	2,615	2,565	2,575	209,000	2,575
2007-03-26	2,600	2,615	2,580	2,600	126,000	2,600
2007-03-23	2,615	2,620	2,595	2,600	286,700	2,600
2007-03-22	2,590	2,605	2,580	2,600	315,000	2,600
2007-03-20	2,595	2,595	2,560	2,580	398,400	2,580
2007-03-19	2,610	2,615	2,585	2,605	274,900	2,605
2007-03-16	2,595	2,615	2,585	2,590	250,200	2,590
2007-03-15	2,605	2,630	2,590	2,625	235,000	2,625
2007-03-14	2,615	2,650	2,590	2,615	298,500	2,615
2007-03-13	2,680	2,690	2,655	2,675	269,500	2,675
2007-03-12	2,620	2,660	2,615	2,655	258,700	2,655
2007-03-09	2,595	2,600	2,570	2,580	254,600	2,580
2007-03-08	2,550	2,600	2,540	2,600	216,900	2,600
2007-03-07	2,595	2,595	2,550	2,550	351,100	2,550
2007-03-06	2,535	2,570	2,515	2,555	347,000	2,555
2007-03-05	2,560	2,575	2,520	2,530	247,200	2,530
2007-03-02	2,645	2,660	2,605	2,605	499,900	2,605
2007-03-01	2,645	2,655	2,595	2,640	399,200	2,640
2007-02-28	2,640	2,665	2,590	2,655	644,100	2,655
2007-02-27	2,625	2,665	2,590	2,645	298,100	2,645
2007-02-26	2,645	2,675	2,610	2,625	273,600	2,625
2007-02-23	2,585	2,620	2,570	2,615	212,800	2,615
2007-02-22	2,585	2,610	2,575	2,605	203,000	2,605
2007-02-21	2,575	2,580	2,545	2,555	228,900	2,555
2007-02-20	2,545	2,545	2,500	2,535	576,500	2,535
2007-02-19	2,560	2,580	2,530	2,545	542,000	2,545
2007-02-16	2,595	2,615	2,575	2,600	535,100	2,600
2007-02-15	2,590	2,590	2,525	2,555	542,500	2,555
2007-02-14	2,600	2,620	2,590	2,590	278,900	2,590
2007-02-13	2,535	2,595	2,520	2,585	362,900	2,585
2007-02-09	2,530	2,555	2,500	2,545	507,500	2,545
2007-02-08	2,550	2,600	2,550	2,570	534,500	2,570
2007-02-07	2,705	2,705	2,625	2,630	379,100	2,630
2007-02-06	2,705	2,730	2,690	2,730	265,500	2,730
2007-02-05	2,760	2,770	2,720	2,745	192,300	2,745
2007-02-02	2,740	2,760	2,710	2,745	244,800	2,745
2007-02-01	2,720	2,760	2,690	2,760	143,900	2,760
2007-01-31	2,740	2,740	2,675	2,695	213,900	2,695
2007-01-30	2,715	2,740	2,710	2,730	146,400	2,730
2007-01-29	2,730	2,745	2,700	2,740	166,300	2,740
2007-01-26	2,745	2,760	2,690	2,710	319,000	2,710
2007-01-25	2,685	2,735	2,680	2,695	233,900	2,695
2007-01-24	2,720	2,745	2,685	2,690	302,400	2,690
2007-01-23	2,700	2,705	2,655	2,695	183,300	2,695
2007-01-22	2,670	2,710	2,660	2,695	188,600	2,695
2007-01-19	2,695	2,715	2,660	2,680	293,000	2,680
2007-01-18	2,675	2,705	2,655	2,690	445,000	2,690
2007-01-17	2,655	2,680	2,630	2,670	317,400	2,670
2007-01-16	2,690	2,690	2,630	2,640	457,700	2,640
2007-01-15	2,770	2,775	2,675	2,695	788,700	2,695
2007-01-12	2,800	2,880	2,795	2,815	418,600	2,815
2007-01-11	2,760	2,825	2,760	2,780	322,700	2,780
2007-01-10	2,745	2,825	2,735	2,755	535,400	2,755
2007-01-09	2,655	2,745	2,650	2,740	263,700	2,740
2007-01-05	2,685	2,695	2,640	2,670	172,100	2,670
2007-01-04	2,735	2,735	2,685	2,705	143,500	2,705

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 [2007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 [2007年度]