1. HOME >
  2. 株価時系列 >
  3. 2579 >
  4. 2011年

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 [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3201,3351,3181,335170,6001,335
2011-12-291,3191,3231,3041,322141,1001,322
2011-12-281,3161,3261,3151,321265,8001,321
2011-12-271,3321,3401,3211,338549,9001,338
2011-12-261,3381,3391,3301,331219,0001,331
2011-12-221,3341,3411,3281,337152,7001,337
2011-12-211,3281,3321,3201,331150,0001,331
2011-12-201,3321,3331,3161,319259,9001,319
2011-12-191,3321,3441,3291,329194,9001,329
2011-12-161,3321,3451,3321,337235,3001,337
2011-12-151,3451,3491,3421,345241,6001,345
2011-12-141,3471,3551,3381,339244,8001,339
2011-12-131,3641,3641,3451,346404,4001,346
2011-12-121,3491,3641,3431,364230,5001,364
2011-12-091,3321,3401,3271,335301,1001,335
2011-12-081,3291,3351,3141,329246,3001,329
2011-12-071,3081,3351,3041,330325,7001,330
2011-12-061,3271,3381,2961,297425,1001,297
2011-12-051,3251,3391,3191,339145,3001,339
2011-12-021,3171,3221,3101,317228,7001,317
2011-12-011,3291,3291,3021,309335,6001,309
2011-11-301,2951,3081,2941,300336,9001,300
2011-11-291,2861,2971,2791,292266,3001,292
2011-11-281,2891,2981,2751,276345,9001,276
2011-11-251,3041,3041,2871,288161,6001,288
2011-11-241,2911,3091,2821,304334,9001,304
2011-11-221,2901,3071,2901,299288,6001,299
2011-11-211,2811,3051,2811,295251,7001,295
2011-11-181,2871,2921,2821,286305,7001,286
2011-11-171,3071,3111,2861,302401,8001,302
2011-11-161,3361,3361,3111,313284,8001,313
2011-11-151,3401,3441,3231,333225,9001,333
2011-11-141,3491,3531,3411,347229,1001,347
2011-11-111,3451,3611,3411,341192,8001,341
2011-11-101,3491,3621,3361,344204,6001,344
2011-11-091,3511,3751,3471,371245,2001,371
2011-11-081,3481,3601,3421,346261,1001,346
2011-11-071,3631,3701,3541,367167,7001,367
2011-11-041,3621,3701,3541,369337,3001,369
2011-11-021,3581,3601,3421,347306,6001,347
2011-11-011,3951,3951,3531,367458,4001,367
2011-10-311,3981,4211,3911,405279,9001,405
2011-10-281,4091,4151,3991,407211,3001,407
2011-10-271,3911,4001,3841,389150,9001,389
2011-10-261,3991,4011,3851,391204,1001,391
2011-10-251,4281,4301,4051,406130,0001,406
2011-10-241,4401,4431,4231,428113,2001,428
2011-10-211,4371,4451,4281,42878,9001,428
2011-10-201,4481,4521,4341,438134,4001,438
2011-10-191,4481,4631,4401,459368,8001,459
2011-10-181,4551,4571,4431,445161,6001,445
2011-10-171,4481,4551,4391,454207,4001,454
2011-10-141,4301,4401,4091,426184,2001,426
2011-10-131,4601,4601,4401,446201,7001,446
2011-10-121,4371,4501,4361,450184,5001,450
2011-10-111,4331,4591,4321,441223,5001,441
2011-10-071,4541,4561,4321,437217,2001,437
2011-10-061,4641,4781,4491,457248,4001,457
2011-10-051,4601,4641,4381,457269,5001,457
2011-10-041,4421,4711,4341,456497,4001,456
2011-10-031,4411,4631,4311,456383,6001,456
2011-09-301,4301,4871,4231,486451,2001,486
2011-09-291,3981,4241,3981,424346,2001,424
2011-09-281,3801,4051,3721,392316,5001,392
2011-09-271,3701,3701,3521,368270,7001,368
2011-09-261,3911,4041,3601,364289,6001,364
2011-09-221,3911,3981,3731,385244,0001,385
2011-09-211,3981,4011,3851,386230,0001,386
2011-09-201,3701,3981,3701,391233,1001,391
2011-09-161,3721,3761,3651,370193,7001,370
2011-09-151,3731,3791,3651,367197,2001,367
2011-09-141,3701,3811,3541,357153,9001,357
2011-09-131,3651,3761,3511,369272,6001,369
2011-09-121,3761,3811,3591,368276,5001,368
2011-09-091,3891,3991,3851,392311,8001,392
2011-09-081,3791,3991,3761,399190,0001,399
2011-09-071,3901,3901,3681,370245,8001,370
2011-09-061,3961,3991,3781,378206,1001,378
2011-09-051,3941,4001,3831,394165,2001,394
2011-09-021,3881,4011,3821,395230,6001,395
2011-09-011,4051,4051,3891,397279,3001,397
2011-08-311,3711,3991,3651,399329,2001,399
2011-08-301,3651,3931,3651,379286,6001,379
2011-08-291,3481,3751,3401,364259,3001,364
2011-08-261,3471,3521,3401,347354,1001,347
2011-08-251,3731,3731,3451,347551,2001,347
2011-08-241,3921,3941,3641,377381,7001,377
2011-08-231,4041,4051,3851,402333,9001,402
2011-08-221,3781,4001,3681,395444,5001,395
2011-08-191,3731,3881,3721,379308,3001,379
2011-08-181,4011,4011,3861,388274,7001,388
2011-08-171,3951,4051,3951,400245,6001,400
2011-08-161,3971,4031,3951,399317,3001,399
2011-08-151,4091,4091,3931,403296,7001,403
2011-08-121,4021,4061,3881,399501,9001,399
2011-08-111,3941,4071,3831,404592,3001,404
2011-08-101,4331,4431,4051,416795,5001,416
2011-08-091,4221,4441,4061,443304,4001,443
2011-08-081,4771,4781,4591,469318,9001,469
2011-08-051,4941,5031,4801,502272,6001,502
2011-08-041,5241,5401,5141,523220,0001,523
2011-08-031,5441,5531,5241,534294,6001,534
2011-08-021,5571,5691,5451,568317,2001,568
2011-08-011,5401,5611,5271,554313,7001,554
2011-07-291,5011,5531,4951,540718,4001,540
2011-07-281,5601,5601,5021,502768,5001,502
2011-07-271,5551,5551,5331,553555,0001,553
2011-07-261,5451,5611,5361,542549,1001,542
2011-07-251,5201,5221,5091,516174,8001,516
2011-07-221,5141,5251,5091,516309,0001,516
2011-07-211,5011,5011,4911,495274,4001,495
2011-07-201,4961,5071,4931,501484,2001,501
2011-07-191,5311,5321,4951,497441,0001,497
2011-07-151,5521,5561,5361,539319,3001,539
2011-07-141,5621,5701,5531,562249,0001,562
2011-07-131,5681,5801,5681,573317,3001,573
2011-07-121,5451,5661,5341,564305,4001,564
2011-07-111,5671,5731,5591,560184,2001,560
2011-07-081,5731,5821,5661,568591,2001,568
2011-07-071,5331,5501,5281,549148,4001,549
2011-07-061,5381,5381,5231,534252,9001,534
2011-07-051,5541,5541,5321,537182,8001,537
2011-07-041,5601,5771,5351,540275,5001,540
2011-07-011,5401,5581,5371,549363,3001,549
2011-06-301,5051,5401,4991,540683,8001,540
2011-06-291,4941,5011,4901,499340,8001,499
2011-06-281,4811,4921,4801,488362,4001,488
2011-06-271,5131,5131,4991,500784,8001,500
2011-06-241,4681,4991,4661,495548,3001,495
2011-06-231,4731,4761,4641,468437,2001,468
2011-06-221,4701,4821,4671,479308,9001,479
2011-06-211,4731,4841,4631,468249,3001,468
2011-06-201,4551,4751,4551,468267,7001,468
2011-06-171,4801,4861,4541,461281,3001,461
2011-06-161,4901,4981,4731,480294,2001,480
2011-06-151,4731,4921,4701,489333,7001,489
2011-06-141,4661,4801,4611,473255,4001,473
2011-06-131,4701,4751,4561,470264,7001,470
2011-06-101,4841,4961,4681,476548,8001,476
2011-06-091,4861,4871,4741,476296,2001,476
2011-06-081,4901,5021,4821,492322,1001,492
2011-06-071,4881,4901,4771,487291,4001,487
2011-06-061,4971,5041,4871,489214,7001,489
2011-06-031,5331,5371,4961,502492,7001,502
2011-06-021,5301,5341,5221,525317,5001,525
2011-06-011,5371,5381,5201,534651,0001,534
2011-05-311,5371,5481,5301,541685,7001,541
2011-05-301,5431,5471,5271,531301,8001,531
2011-05-271,5441,5481,5341,543249,9001,543
2011-05-261,5471,5641,5371,555363,3001,555
2011-05-251,5441,5461,5281,538237,1001,538
2011-05-241,5481,5551,5291,553256,2001,553
2011-05-231,5591,5591,5311,542255,0001,542
2011-05-201,5541,5781,5471,562396,5001,562
2011-05-191,5761,5881,5331,542590,6001,542
2011-05-181,5511,5851,5371,576730,5001,576
2011-05-171,5281,5441,5191,540541,0001,540
2011-05-161,5231,5281,5131,523232,2001,523
2011-05-131,5471,5491,5151,526335,3001,526
2011-05-121,5501,5541,5281,541487,5001,541
2011-05-111,5751,5771,5461,556690,3001,556
2011-05-101,5731,5941,5601,580736,4001,580
2011-05-091,6431,6481,5561,5621,450,9001,562
2011-05-061,6771,6781,6301,6421,001,4001,642
2011-05-021,6791,6921,6761,687435,9001,687
2011-04-281,6601,6731,6211,6731,319,4001,673
2011-04-271,6621,6861,6541,683613,7001,683
2011-04-261,6281,6721,6261,666719,8001,666
2011-04-251,6491,6501,6091,612750,2001,612
2011-04-221,6561,6561,6231,628653,9001,628
2011-04-211,6581,6681,6271,644706,7001,644
2011-04-201,6601,6781,6451,663543,4001,663
2011-04-191,6601,6721,6561,661321,1001,661
2011-04-181,6531,6911,6531,673530,9001,673
2011-04-151,6531,6751,6491,652292,1001,652
2011-04-141,6711,6771,6411,653726,1001,653
2011-04-131,6251,6991,6251,696824,2001,696
2011-04-121,6431,6531,6161,619579,8001,619
2011-04-111,6511,6741,6461,658511,7001,658
2011-04-081,6221,6601,6041,645815,2001,645
2011-04-071,5641,6321,5551,6221,289,8001,622
2011-04-061,5851,6001,5521,557581,7001,557
2011-04-051,5791,5981,5721,585638,3001,585
2011-04-041,5831,5951,5671,569558,5001,569
2011-04-011,5851,5851,5541,570595,7001,570
2011-03-311,5531,5881,5241,5851,288,3001,585
2011-03-301,5051,5341,4721,532670,0001,532
2011-03-291,5101,5221,5001,509819,1001,509
2011-03-281,5121,5131,4931,513538,2001,513
2011-03-251,5201,5221,4851,494547,5001,494
2011-03-241,5541,5711,4931,5111,275,8001,511
2011-03-231,3971,4601,3651,454537,9001,454
2011-03-221,3631,3871,3581,377310,4001,377
2011-03-181,3171,3551,3151,333296,3001,333
2011-03-171,2711,3191,2581,304471,8001,304
2011-03-161,2191,3531,2101,295515,8001,295
2011-03-151,3501,3801,1611,189481,7001,189
2011-03-141,3961,4251,3701,374298,9001,374
2011-03-111,4771,4791,4551,456328,1001,456
2011-03-101,4851,4921,4711,476180,0001,476
2011-03-091,4651,5111,4621,485384,7001,485
2011-03-081,4541,4601,4481,454149,9001,454
2011-03-071,4701,4711,4501,453227,6001,453
2011-03-041,4731,4861,4691,473168,4001,473
2011-03-031,4751,4861,4641,470183,0001,470
2011-03-021,5021,5031,4751,477237,8001,477
2011-03-011,4971,5141,4901,514181,1001,514
2011-02-281,4971,5111,4851,506150,6001,506
2011-02-251,4811,5111,4801,510281,8001,510
2011-02-241,5091,5181,4801,480300,1001,480
2011-02-231,5241,5391,5171,517262,5001,517
2011-02-221,5481,5491,5321,537283,0001,537
2011-02-211,5101,5491,5101,547391,6001,547
2011-02-181,5141,5271,5101,519174,4001,519
2011-02-171,5171,5231,5061,520213,9001,520
2011-02-161,5021,5161,4971,503189,9001,503
2011-02-151,5051,5101,4951,500296,2001,500
2011-02-141,5101,5211,5051,520363,4001,520
2011-02-101,4841,5051,4841,502421,7001,502
2011-02-091,4641,4851,4631,478472,2001,478
2011-02-081,4671,4701,4541,457381,7001,457
2011-02-071,5201,5741,4311,467965,0001,467
2011-02-041,5001,5001,4821,498196,3001,498
2011-02-031,4841,4881,4721,480153,8001,480
2011-02-021,4991,5061,4841,485208,7001,485
2011-02-011,4951,4951,4731,485173,9001,485
2011-01-311,4901,4951,4581,495240,7001,495
2011-01-281,5301,5301,5091,510177,1001,510
2011-01-271,5281,5491,5271,537244,6001,537
2011-01-261,5191,5271,5151,523157,8001,523
2011-01-251,5181,5241,5041,515210,3001,515
2011-01-241,5031,5091,4941,507180,6001,507
2011-01-211,5161,5161,4911,493237,0001,493
2011-01-201,5121,5161,5041,507124,6001,507
2011-01-191,5211,5261,5001,518177,6001,518
2011-01-181,5261,5341,5221,523179,5001,523
2011-01-171,5321,5321,5131,517119,0001,517
2011-01-141,5241,5351,5071,513417,8001,513
2011-01-131,5141,5321,5121,518445,7001,518
2011-01-121,5001,5071,4901,503354,2001,503
2011-01-111,5081,5131,4961,504341,4001,504
2011-01-071,5171,5181,5031,506197,0001,506
2011-01-061,4981,5111,4931,502366,8001,502
2011-01-051,4901,4971,4841,491291,0001,491
2011-01-041,4901,4921,4751,486327,6001,486

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