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 [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,935	1,957	1,932	1,945	90,600	1,945
2008-12-29	1,927	1,939	1,918	1,932	127,800	1,932
2008-12-26	1,926	1,930	1,913	1,928	61,000	1,928
2008-12-25	1,935	1,938	1,904	1,926	88,100	1,926
2008-12-24	1,960	1,965	1,927	1,944	229,300	1,944
2008-12-22	1,940	1,968	1,934	1,960	129,500	1,960
2008-12-19	1,930	1,960	1,930	1,943	206,100	1,943
2008-12-18	1,950	1,983	1,948	1,960	259,100	1,960
2008-12-17	1,965	1,968	1,920	1,955	239,900	1,955
2008-12-16	1,999	1,999	1,930	1,943	357,300	1,943
2008-12-15	1,972	2,005	1,970	1,989	282,500	1,989
2008-12-12	1,960	1,980	1,925	1,942	647,800	1,942
2008-12-11	2,000	2,010	1,990	2,005	333,100	2,005
2008-12-10	2,035	2,045	2,005	2,010	302,600	2,010
2008-12-09	2,045	2,060	2,005	2,025	201,100	2,025
2008-12-08	2,020	2,030	1,999	2,020	228,400	2,020
2008-12-05	2,030	2,055	2,020	2,025	229,900	2,025
2008-12-04	2,010	2,045	2,000	2,025	251,600	2,025
2008-12-03	2,015	2,030	2,000	2,020	320,400	2,020
2008-12-02	2,000	2,025	1,961	1,988	373,000	1,988
2008-12-01	2,020	2,035	1,991	2,020	252,700	2,020
2008-11-28	2,075	2,090	2,015	2,035	338,800	2,035
2008-11-27	2,065	2,105	2,060	2,075	206,100	2,075
2008-11-26	2,100	2,100	2,030	2,050	237,800	2,050
2008-11-25	2,110	2,110	2,045	2,100	433,400	2,100
2008-11-21	2,035	2,060	2,005	2,045	329,800	2,045
2008-11-20	2,080	2,100	2,070	2,075	194,400	2,075
2008-11-19	2,060	2,075	2,040	2,075	121,500	2,075
2008-11-18	2,065	2,100	2,030	2,045	330,200	2,045
2008-11-17	2,040	2,110	2,040	2,060	326,400	2,060
2008-11-14	2,065	2,075	2,030	2,060	228,000	2,060
2008-11-13	1,995	2,065	1,990	2,025	287,500	2,025
2008-11-12	2,005	2,025	1,986	2,010	784,700	2,010
2008-11-11	2,015	2,055	2,005	2,025	256,800	2,025
2008-11-10	2,000	2,040	1,992	2,000	590,400	2,000
2008-11-07	2,020	2,045	1,982	1,983	730,000	1,983
2008-11-06	2,045	2,060	2,015	2,020	430,600	2,020
2008-11-05	2,000	2,045	1,982	2,045	559,800	2,045
2008-11-04	1,980	2,030	1,979	1,991	525,400	1,991
2008-10-31	1,954	1,988	1,911	1,960	875,200	1,960
2008-10-30	1,995	1,999	1,898	1,956	1,438,000	1,956
2008-10-29	2,130	2,210	2,085	2,195	291,800	2,195
2008-10-28	1,984	2,060	1,924	2,030	337,300	2,030
2008-10-27	1,990	2,045	1,932	1,932	270,600	1,932
2008-10-24	2,150	2,150	2,000	2,000	388,300	2,000
2008-10-23	2,060	2,130	2,010	2,130	286,700	2,130
2008-10-22	2,125	2,195	2,115	2,125	327,300	2,125
2008-10-21	2,300	2,305	2,190	2,240	466,900	2,240
2008-10-20	2,245	2,270	2,165	2,260	344,400	2,260
2008-10-17	2,165	2,205	2,135	2,205	368,900	2,205
2008-10-16	2,135	2,215	2,080	2,160	478,600	2,160
2008-10-15	2,060	2,240	2,020	2,215	612,000	2,215
2008-10-14	2,120	2,190	2,040	2,060	582,900	2,060
2008-10-10	2,240	2,240	1,880	2,065	862,100	2,065
2008-10-09	2,310	2,315	2,195	2,280	588,100	2,280
2008-10-08	2,220	2,305	2,210	2,270	941,200	2,270
2008-10-07	2,230	2,265	2,200	2,220	306,000	2,220
2008-10-06	2,300	2,310	2,270	2,295	398,400	2,295
2008-10-03	2,300	2,325	2,265	2,300	468,300	2,300
2008-10-02	2,210	2,300	2,210	2,290	301,400	2,290
2008-10-01	2,305	2,330	2,200	2,225	586,600	2,225
2008-09-30	2,330	2,385	2,295	2,385	515,500	2,385
2008-09-29	2,395	2,460	2,340	2,355	419,800	2,355
2008-09-26	2,375	2,400	2,300	2,345	329,000	2,345
2008-09-25	2,290	2,330	2,190	2,295	471,200	2,295
2008-09-24	2,245	2,275	2,235	2,250	471,400	2,250
2008-09-22	2,290	2,295	2,220	2,245	257,500	2,245
2008-09-19	2,250	2,255	2,230	2,235	384,300	2,235
2008-09-18	2,275	2,275	2,200	2,250	659,600	2,250
2008-09-17	2,330	2,350	2,310	2,345	423,800	2,345
2008-09-16	2,370	2,370	2,305	2,320	425,200	2,320
2008-09-12	2,485	2,505	2,450	2,490	273,300	2,490
2008-09-11	2,500	2,510	2,465	2,490	250,000	2,490
2008-09-10	2,490	2,525	2,490	2,515	165,900	2,515
2008-09-09	2,515	2,525	2,495	2,500	240,900	2,500
2008-09-08	2,510	2,555	2,510	2,520	142,600	2,520
2008-09-05	2,510	2,520	2,490	2,510	210,500	2,510
2008-09-04	2,550	2,555	2,515	2,540	217,600	2,540
2008-09-03	2,515	2,545	2,505	2,545	174,000	2,545
2008-09-02	2,515	2,525	2,480	2,500	197,900	2,500
2008-09-01	2,545	2,545	2,500	2,520	163,100	2,520
2008-08-29	2,535	2,570	2,510	2,535	304,400	2,535
2008-08-28	2,480	2,510	2,475	2,495	159,200	2,495
2008-08-27	2,515	2,525	2,495	2,500	243,900	2,500
2008-08-26	2,565	2,565	2,515	2,545	173,000	2,545
2008-08-25	2,535	2,565	2,535	2,550	129,900	2,550
2008-08-22	2,500	2,510	2,495	2,510	185,800	2,510
2008-08-21	2,520	2,530	2,495	2,505	225,200	2,505
2008-08-20	2,490	2,545	2,460	2,520	228,900	2,520
2008-08-19	2,490	2,505	2,465	2,490	238,100	2,490
2008-08-18	2,460	2,545	2,460	2,530	240,600	2,530
2008-08-15	2,435	2,480	2,435	2,460	253,000	2,460
2008-08-14	2,435	2,475	2,425	2,460	242,700	2,460
2008-08-13	2,480	2,480	2,420	2,465	199,200	2,465
2008-08-12	2,460	2,480	2,440	2,460	201,800	2,460
2008-08-11	2,525	2,535	2,465	2,470	331,000	2,470
2008-08-08	2,485	2,545	2,480	2,525	284,400	2,525
2008-08-07	2,520	2,520	2,455	2,485	371,900	2,485
2008-08-06	2,495	2,545	2,495	2,540	465,400	2,540
2008-08-05	2,460	2,550	2,425	2,485	478,400	2,485
2008-08-04	2,520	2,555	2,420	2,460	655,700	2,460
2008-08-01	2,385	2,385	2,320	2,360	446,100	2,360
2008-07-31	2,400	2,430	2,360	2,385	781,900	2,385
2008-07-30	2,380	2,525	2,380	2,515	393,000	2,515
2008-07-29	2,335	2,345	2,320	2,345	89,600	2,345
2008-07-28	2,350	2,380	2,350	2,355	102,600	2,355
2008-07-25	2,355	2,365	2,335	2,345	120,200	2,345
2008-07-24	2,330	2,355	2,325	2,355	149,200	2,355
2008-07-23	2,330	2,340	2,295	2,320	315,600	2,320
2008-07-22	2,345	2,345	2,305	2,330	228,300	2,330
2008-07-18	2,360	2,380	2,340	2,340	164,700	2,340
2008-07-17	2,345	2,370	2,340	2,360	236,900	2,360
2008-07-16	2,315	2,365	2,310	2,340	96,700	2,340
2008-07-15	2,355	2,365	2,320	2,320	237,800	2,320
2008-07-14	2,390	2,430	2,390	2,395	123,600	2,395
2008-07-11	2,420	2,445	2,395	2,410	169,400	2,410
2008-07-10	2,450	2,470	2,430	2,450	200,100	2,450
2008-07-09	2,505	2,520	2,440	2,445	186,100	2,445
2008-07-08	2,500	2,530	2,465	2,470	130,800	2,470
2008-07-07	2,470	2,500	2,445	2,485	143,800	2,485
2008-07-04	2,485	2,485	2,420	2,450	117,100	2,450
2008-07-03	2,530	2,530	2,470	2,485	272,000	2,485
2008-07-02	2,550	2,550	2,460	2,510	229,200	2,510
2008-07-01	2,475	2,505	2,445	2,480	265,500	2,480
2008-06-30	2,445	2,480	2,430	2,475	242,100	2,475
2008-06-27	2,415	2,485	2,400	2,485	326,800	2,485
2008-06-26	2,435	2,445	2,370	2,430	643,100	2,430
2008-06-25	2,465	2,490	2,450	2,490	462,600	2,490
2008-06-24	2,540	2,560	2,525	2,535	446,700	2,535
2008-06-23	2,530	2,630	2,520	2,610	405,200	2,610
2008-06-20	2,570	2,570	2,520	2,525	359,100	2,525
2008-06-19	2,605	2,605	2,520	2,530	596,400	2,530
2008-06-18	2,660	2,670	2,620	2,625	264,900	2,625
2008-06-17	2,735	2,760	2,650	2,650	473,800	2,650
2008-06-16	2,670	2,730	2,665	2,710	269,500	2,710
2008-06-13	2,660	2,690	2,625	2,660	411,200	2,660
2008-06-12	2,665	2,705	2,660	2,690	346,600	2,690
2008-06-11	2,645	2,690	2,625	2,655	304,800	2,655
2008-06-10	2,670	2,670	2,620	2,640	242,300	2,640
2008-06-09	2,610	2,680	2,595	2,670	370,700	2,670
2008-06-06	2,625	2,630	2,585	2,595	275,200	2,595
2008-06-05	2,600	2,650	2,595	2,620	209,200	2,620
2008-06-04	2,550	2,610	2,550	2,595	291,900	2,595
2008-06-03	2,550	2,555	2,505	2,510	171,900	2,510
2008-06-02	2,525	2,585	2,525	2,575	234,500	2,575
2008-05-30	2,565	2,595	2,515	2,525	421,700	2,525
2008-05-29	2,455	2,510	2,455	2,500	216,700	2,500
2008-05-28	2,495	2,520	2,470	2,470	259,600	2,470
2008-05-27	2,480	2,510	2,480	2,490	107,000	2,490
2008-05-26	2,520	2,520	2,470	2,480	109,600	2,480
2008-05-23	2,490	2,535	2,475	2,520	191,900	2,520
2008-05-22	2,525	2,525	2,470	2,485	172,100	2,485
2008-05-21	2,485	2,540	2,465	2,525	394,500	2,525
2008-05-20	2,450	2,510	2,430	2,445	310,100	2,445
2008-05-19	2,480	2,490	2,450	2,450	125,000	2,450
2008-05-16	2,515	2,525	2,475	2,480	207,700	2,480
2008-05-15	2,485	2,525	2,480	2,515	302,500	2,515
2008-05-14	2,430	2,480	2,425	2,475	383,800	2,475
2008-05-13	2,375	2,400	2,370	2,380	209,900	2,380
2008-05-12	2,330	2,370	2,320	2,365	190,100	2,365
2008-05-09	2,365	2,385	2,325	2,335	233,500	2,335
2008-05-08	2,360	2,370	2,330	2,330	273,900	2,330
2008-05-07	2,385	2,385	2,345	2,355	289,800	2,355
2008-05-02	2,375	2,390	2,340	2,370	221,100	2,370
2008-05-01	2,340	2,370	2,335	2,345	196,500	2,345
2008-04-30	2,340	2,380	2,340	2,345	253,600	2,345
2008-04-28	2,420	2,425	2,370	2,380	605,000	2,380
2008-04-25	2,450	2,505	2,435	2,460	478,600	2,460
2008-04-24	2,420	2,510	2,420	2,505	466,000	2,505
2008-04-23	2,420	2,450	2,385	2,450	450,500	2,450
2008-04-22	2,350	2,450	2,335	2,445	485,100	2,445
2008-04-21	2,355	2,370	2,305	2,365	395,700	2,365
2008-04-18	2,365	2,365	2,295	2,310	264,600	2,310
2008-04-17	2,390	2,395	2,305	2,325	329,600	2,325
2008-04-16	2,395	2,395	2,330	2,335	338,100	2,335
2008-04-15	2,395	2,400	2,375	2,390	167,900	2,390
2008-04-14	2,405	2,440	2,345	2,415	292,100	2,415
2008-04-11	2,445	2,460	2,425	2,460	259,500	2,460
2008-04-10	2,415	2,435	2,390	2,405	366,500	2,405
2008-04-09	2,510	2,510	2,455	2,495	402,800	2,495
2008-04-08	2,465	2,540	2,445	2,470	322,000	2,470
2008-04-07	2,475	2,495	2,430	2,485	427,000	2,485
2008-04-04	2,465	2,465	2,430	2,435	204,500	2,435
2008-04-03	2,470	2,480	2,430	2,465	224,200	2,465
2008-04-02	2,495	2,495	2,445	2,455	274,400	2,455
2008-04-01	2,480	2,495	2,410	2,425	588,300	2,425
2008-03-31	2,390	2,435	2,305	2,400	1,091,000	2,400
2008-03-28	2,225	2,255	2,200	2,230	384,700	2,230
2008-03-27	2,200	2,280	2,200	2,275	323,600	2,275
2008-03-26	2,205	2,260	2,170	2,260	469,300	2,260
2008-03-25	2,245	2,250	2,205	2,205	262,400	2,205
2008-03-24	2,265	2,270	2,245	2,245	151,600	2,245
2008-03-21	2,195	2,265	2,195	2,260	341,900	2,260
2008-03-19	2,115	2,160	2,090	2,150	378,400	2,150
2008-03-18	2,075	2,100	2,045	2,095	551,200	2,095
2008-03-17	2,200	2,205	2,090	2,115	396,400	2,115
2008-03-14	2,205	2,220	2,185	2,200	417,000	2,200
2008-03-13	2,200	2,220	2,170	2,215	416,000	2,215
2008-03-12	2,235	2,255	2,195	2,200	464,200	2,200
2008-03-11	2,205	2,230	2,175	2,230	528,200	2,230
2008-03-10	2,165	2,235	2,165	2,210	512,200	2,210
2008-03-07	2,150	2,190	2,135	2,150	667,800	2,150
2008-03-06	2,175	2,270	2,160	2,225	537,000	2,225
2008-03-05	2,185	2,185	2,150	2,170	473,800	2,170
2008-03-04	2,220	2,220	2,160	2,185	453,300	2,185
2008-03-03	2,255	2,290	2,205	2,260	295,100	2,260
2008-02-29	2,260	2,275	2,220	2,275	186,000	2,275
2008-02-28	2,220	2,265	2,190	2,255	226,400	2,255
2008-02-27	2,280	2,285	2,245	2,260	244,700	2,260
2008-02-26	2,245	2,245	2,205	2,210	274,700	2,210
2008-02-25	2,225	2,270	2,220	2,255	364,200	2,255
2008-02-22	2,130	2,200	2,130	2,195	266,200	2,195
2008-02-21	2,195	2,240	2,185	2,220	687,500	2,220
2008-02-20	2,175	2,205	2,165	2,190	543,500	2,190
2008-02-19	2,165	2,165	2,120	2,125	572,700	2,125
2008-02-18	2,125	2,130	2,085	2,115	351,200	2,115
2008-02-15	2,165	2,165	2,095	2,130	513,300	2,130
2008-02-14	2,075	2,150	2,070	2,125	492,000	2,125
2008-02-13	2,125	2,135	2,030	2,065	535,500	2,065
2008-02-12	2,180	2,180	2,100	2,115	506,000	2,115
2008-02-08	2,170	2,290	2,170	2,230	500,200	2,230
2008-02-07	2,130	2,200	2,130	2,155	227,400	2,155
2008-02-06	2,265	2,275	2,180	2,185	222,900	2,185
2008-02-05	2,310	2,325	2,280	2,300	147,300	2,300
2008-02-04	2,295	2,310	2,250	2,310	174,900	2,310
2008-02-01	2,310	2,320	2,240	2,255	167,700	2,255
2008-01-31	2,200	2,285	2,185	2,275	225,200	2,275
2008-01-30	2,250	2,250	2,175	2,195	186,100	2,195
2008-01-29	2,155	2,230	2,155	2,215	318,500	2,215
2008-01-28	2,180	2,210	2,160	2,160	218,200	2,160
2008-01-25	2,160	2,195	2,130	2,165	342,300	2,165
2008-01-24	2,100	2,190	2,100	2,155	342,000	2,155
2008-01-23	2,115	2,150	2,055	2,100	376,100	2,100
2008-01-22	2,100	2,125	2,035	2,035	353,200	2,035
2008-01-21	2,235	2,240	2,150	2,160	248,800	2,160
2008-01-18	2,200	2,240	2,150	2,230	399,200	2,230
2008-01-17	2,245	2,260	2,180	2,210	367,100	2,210
2008-01-16	2,285	2,285	2,235	2,240	237,900	2,240
2008-01-15	2,330	2,360	2,290	2,300	303,900	2,300
2008-01-11	2,320	2,340	2,300	2,320	175,500	2,320
2008-01-10	2,350	2,350	2,305	2,335	167,400	2,335
2008-01-09	2,310	2,360	2,300	2,355	184,100	2,355
2008-01-08	2,320	2,360	2,280	2,350	407,700	2,350
2008-01-07	2,395	2,415	2,380	2,400	202,200	2,400
2008-01-04	2,470	2,480	2,395	2,405	176,800	2,405

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 [2008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 [2008年度]