1. HOME >
  2. 株価時系列 >
  3. 2579 >
  4. 2012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 [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3291,3371,3211,333466,4001,333
2012-12-271,3051,3241,2981,324432,4001,324
2012-12-261,2881,3041,2841,302356,5001,302
2012-12-251,3351,3401,3271,339521,5001,339
2012-12-211,3311,3351,3221,325294,4001,325
2012-12-201,3401,3441,3201,328445,7001,328
2012-12-191,3141,3361,3121,335389,1001,335
2012-12-181,2921,3101,2911,309403,9001,309
2012-12-171,2951,2951,2851,289320,8001,289
2012-12-141,2901,2951,2851,288310,6001,288
2012-12-131,3011,3011,2851,289307,5001,289
2012-12-121,2931,3011,2921,301255,1001,301
2012-12-111,2931,2931,2821,288364,4001,288
2012-12-101,2931,2941,2881,292248,4001,292
2012-12-071,2891,2941,2821,292302,0001,292
2012-12-061,2881,2931,2841,286200,5001,286
2012-12-051,2791,2891,2761,286237,4001,286
2012-12-041,2851,2941,2791,283209,2001,283
2012-12-031,2811,2861,2731,278268,1001,278
2012-11-301,2791,2881,2681,280402,7001,280
2012-11-291,2751,2791,2701,275217,8001,275
2012-11-281,2681,2821,2681,278265,2001,278
2012-11-271,2631,2681,2571,265287,7001,265
2012-11-261,2601,2631,2511,255264,3001,255
2012-11-221,2491,2531,2391,253238,0001,253
2012-11-211,2411,2461,2301,245232,4001,245
2012-11-201,2341,2391,2301,236212,1001,236
2012-11-191,2231,2321,2231,230215,2001,230
2012-11-161,2001,2201,1981,215403,3001,215
2012-11-151,1961,2031,1921,200177,7001,200
2012-11-141,1931,1951,1851,195201,2001,195
2012-11-131,2021,2041,1911,195270,0001,195
2012-11-121,2111,2121,2001,200240,4001,200
2012-11-091,2081,2191,2061,209339,6001,209
2012-11-081,2141,2151,2071,213282,1001,213
2012-11-071,2161,2181,2131,216270,2001,216
2012-11-061,2201,2241,2131,213325,9001,213
2012-11-051,2241,2271,2171,220320,3001,220
2012-11-021,2421,2441,2211,224522,6001,224
2012-11-011,2321,2511,2271,249297,0001,249
2012-10-311,2491,2521,2121,223617,3001,223
2012-10-301,2591,2631,2531,253235,8001,253
2012-10-291,2671,2741,2511,253239,0001,253
2012-10-261,2721,2831,2671,268164,6001,268
2012-10-251,2611,2761,2611,267252,3001,267
2012-10-241,2701,2751,2651,265277,1001,265
2012-10-231,2801,2831,2701,270195,8001,270
2012-10-221,2681,2821,2631,274321,7001,274
2012-10-191,2901,2901,2731,280269,7001,280
2012-10-181,2971,2981,2831,295173,1001,295
2012-10-171,2811,2971,2771,287185,9001,287
2012-10-161,2741,2761,2661,269158,8001,269
2012-10-151,2611,2691,2571,269180,4001,269
2012-10-121,2641,2721,2551,258199,3001,258
2012-10-111,2721,2831,2601,263327,9001,263
2012-10-101,2531,2621,2491,258252,7001,258
2012-10-091,2731,2741,2531,253381,5001,253
2012-10-051,2591,2791,2591,278247,7001,278
2012-10-041,2661,2781,2571,272322,6001,272
2012-10-031,2761,2761,2561,260279,9001,260
2012-10-021,2871,2891,2801,28198,3001,281
2012-10-011,2911,2911,2801,287175,4001,287
2012-09-281,3091,3101,2761,294484,7001,294
2012-09-271,3041,3191,2951,313134,4001,313
2012-09-261,3041,3191,3041,307160,9001,307
2012-09-251,3081,3131,2981,313268,3001,313
2012-09-241,2911,3041,2811,303271,7001,303
2012-09-211,2851,2941,2801,290278,7001,290
2012-09-201,2791,2861,2771,281258,7001,281
2012-09-191,2771,2811,2701,275249,6001,275
2012-09-181,2701,2741,2601,271210,9001,271
2012-09-141,2851,2851,2611,265325,3001,265
2012-09-131,2731,2731,2541,265261,9001,265
2012-09-121,2551,2731,2541,270167,5001,270
2012-09-111,2571,2591,2501,252246,0001,252
2012-09-101,2791,2791,2551,259264,5001,259
2012-09-071,2961,2961,2751,280253,4001,280
2012-09-061,2801,2811,2641,266300,2001,266
2012-09-051,2851,2901,2781,281253,0001,281
2012-09-041,2991,3001,2811,286285,3001,286
2012-09-031,2991,3051,2951,298244,1001,298
2012-08-311,3101,3161,2981,300334,7001,300
2012-08-301,3301,3351,3131,317275,2001,317
2012-08-291,3251,3251,3101,317373,8001,317
2012-08-281,3571,3581,3271,331352,5001,331
2012-08-271,3651,3711,3541,355122,9001,355
2012-08-241,3461,3651,3461,357210,1001,357
2012-08-231,3691,3691,3541,363227,2001,363
2012-08-221,3831,3851,3571,365213,4001,365
2012-08-211,3901,3921,3711,379197,1001,379
2012-08-201,3951,4011,3881,393181,1001,393
2012-08-171,3971,3981,3871,392157,1001,392
2012-08-161,3761,3931,3721,393230,2001,393
2012-08-151,3791,3851,3621,370169,0001,370
2012-08-141,3551,3791,3491,378209,5001,378
2012-08-131,3401,3541,3341,349160,7001,349
2012-08-101,3461,3531,3371,340203,8001,340
2012-08-091,3571,3631,3361,354204,8001,354
2012-08-081,3491,3621,3421,352273,9001,352
2012-08-071,3241,3381,3211,334194,5001,334
2012-08-061,3391,3441,3231,335154,4001,335
2012-08-031,3451,3491,3251,325241,0001,325
2012-08-021,3501,3701,3431,359306,1001,359
2012-08-011,3431,3531,3311,348226,2001,348
2012-07-311,3291,3421,3221,342325,6001,342
2012-07-301,3211,3321,3161,332306,0001,332
2012-07-271,3501,3511,3111,321733,7001,321
2012-07-261,3571,3801,3541,380303,6001,380
2012-07-251,3521,3661,3461,356259,9001,356
2012-07-241,3501,3581,3411,356326,4001,356
2012-07-231,3491,3641,3441,352168,4001,352
2012-07-201,3671,3691,3551,364282,3001,364
2012-07-191,3921,3991,3751,380247,5001,380
2012-07-181,4101,4191,3861,391193,2001,391
2012-07-171,3991,4071,3911,405149,1001,405
2012-07-131,3921,4051,3901,395164,9001,395
2012-07-121,4081,4081,3921,399120,5001,399
2012-07-111,4081,4131,3981,407174,4001,407
2012-07-101,4121,4221,3971,407252,0001,407
2012-07-091,4011,4071,3961,402157,7001,402
2012-07-061,4051,4151,3981,400197,8001,400
2012-07-051,4101,4221,3981,404138,1001,404
2012-07-041,4281,4281,4101,415187,5001,415
2012-07-031,4081,4341,3851,430577,7001,430
2012-07-021,3941,3981,3821,387188,6001,387
2012-06-291,3771,3951,3711,389326,4001,389
2012-06-281,3741,3861,3731,378297,3001,378
2012-06-271,3461,3741,3381,371611,5001,371
2012-06-261,3581,3651,3421,349903,9001,349
2012-06-251,3851,3851,3651,366420,5001,366
2012-06-221,3691,3841,3641,382339,9001,382
2012-06-211,3641,3761,3571,370306,9001,370
2012-06-201,3341,3671,3311,365417,5001,365
2012-06-191,3211,3321,3181,322398,1001,322
2012-06-181,3251,3351,3201,321393,5001,321
2012-06-151,3221,3341,3131,316429,4001,316
2012-06-141,3321,3451,3211,325352,8001,325
2012-06-131,3461,3521,3221,329459,8001,329
2012-06-121,3471,3571,3381,354245,8001,354
2012-06-111,3491,3521,3401,346201,3001,346
2012-06-081,3441,3481,3221,337415,5001,337
2012-06-071,3341,3571,3301,356232,6001,356
2012-06-061,3471,3551,3321,343288,6001,343
2012-06-051,3171,3501,3131,346372,4001,346
2012-06-041,3001,3171,2941,316259,8001,316
2012-06-011,3101,3151,3001,311223,7001,311
2012-05-311,3041,3181,3011,317332,7001,317
2012-05-301,3151,3211,3061,310284,4001,310
2012-05-291,3261,3321,3151,321201,6001,321
2012-05-281,3311,3431,3251,326222,1001,326
2012-05-251,3261,3331,3111,330284,2001,330
2012-05-241,3051,3171,3011,309291,0001,309
2012-05-231,3511,3521,3021,318570,1001,318
2012-05-221,3501,3631,3491,361371,0001,361
2012-05-211,3581,3741,3541,359351,6001,359
2012-05-181,3371,3641,3371,357369,4001,357
2012-05-171,3701,3741,3331,349370,0001,349
2012-05-161,3711,3831,3701,375207,2001,375
2012-05-151,3761,3931,3751,377240,8001,377
2012-05-141,3951,4011,3791,382207,9001,382
2012-05-111,4091,4191,3901,395288,6001,395
2012-05-101,4131,4161,3971,409310,4001,409
2012-05-091,4131,4211,4081,413237,3001,413
2012-05-081,4291,4351,4151,420256,2001,420
2012-05-071,4181,4251,4081,420215,5001,420
2012-05-021,4401,4421,4251,430260,2001,430
2012-05-011,4541,4551,4231,429367,4001,429
2012-04-271,4761,4761,4431,448288,7001,448
2012-04-261,4801,4861,4661,476306,9001,476
2012-04-251,4601,4701,4521,470381,4001,470
2012-04-241,4611,4611,4311,443391,1001,443
2012-04-231,4341,4581,4341,451273,9001,451
2012-04-201,4321,4481,4261,433264,8001,433
2012-04-191,4371,4371,4211,422359,0001,422
2012-04-181,4511,4601,4331,440438,5001,440
2012-04-171,4321,4511,4251,447205,3001,447
2012-04-161,4181,4331,4121,424307,7001,424
2012-04-131,4231,4321,4201,431222,7001,431
2012-04-121,4241,4341,4081,412354,2001,412
2012-04-111,4371,4401,4201,428543,9001,428
2012-04-101,4411,4591,4331,459370,1001,459
2012-04-091,4291,4511,4231,433236,2001,433
2012-04-061,4081,4531,4021,438401,3001,438
2012-04-051,4201,4201,4041,408367,6001,408
2012-04-041,4511,4571,4211,422297,1001,422
2012-04-031,4261,4541,4201,450373,3001,450
2012-04-021,4511,4521,4011,434488,7001,434
2012-03-301,4741,4771,4451,451439,9001,451
2012-03-291,4431,4631,4401,460236,5001,460
2012-03-281,4561,4561,4351,443244,6001,443
2012-03-271,4451,4691,4411,460274,5001,460
2012-03-261,4401,4471,4321,434274,2001,434
2012-03-231,4441,4471,4351,436194,1001,436
2012-03-221,4441,4651,4411,453415,4001,453
2012-03-211,4301,4441,4241,440270,7001,440
2012-03-191,4181,4271,4121,427155,4001,427
2012-03-161,4171,4371,4171,423131,2001,423
2012-03-151,4291,4481,4191,423244,0001,423
2012-03-141,4441,4501,4301,431292,4001,431
2012-03-131,4151,4371,4151,420190,5001,420
2012-03-121,4241,4251,4121,412138,5001,412
2012-03-091,4201,4241,4081,421263,3001,421
2012-03-081,3721,4171,3661,405399,9001,405
2012-03-071,3701,3901,3581,364467,7001,364
2012-03-061,3901,4001,3851,392268,0001,392
2012-03-051,3941,4021,3801,383265,3001,383
2012-03-021,4081,4081,3871,394365,0001,394
2012-03-011,3871,4051,3811,391469,8001,391
2012-02-291,4051,4151,3781,382505,6001,382
2012-02-281,3841,4011,3841,399350,1001,399
2012-02-271,3831,3991,3781,383303,5001,383
2012-02-241,3791,3821,3691,375265,6001,375
2012-02-231,3651,3731,3591,370203,0001,370
2012-02-221,3621,3731,3551,361297,2001,361
2012-02-211,3551,3631,3521,352165,5001,352
2012-02-201,3551,3601,3521,357106,9001,357
2012-02-171,3471,3551,3421,351162,9001,351
2012-02-161,3401,3481,3341,343181,4001,343
2012-02-151,3371,3471,3321,345258,8001,345
2012-02-141,3361,3401,3211,338193,0001,338
2012-02-131,3381,3441,3361,339133,9001,339
2012-02-101,3171,3361,3161,335254,0001,335
2012-02-091,2951,3131,2941,312353,3001,312
2012-02-081,2881,2961,2811,295373,1001,295
2012-02-071,2781,2931,2601,285364,2001,285
2012-02-061,2991,3001,2861,289210,2001,289
2012-02-031,2961,3051,2951,299129,5001,299
2012-02-021,3021,3081,2961,301326,8001,301
2012-02-011,3151,3211,3051,308203,6001,308
2012-01-311,3241,3241,3041,310207,8001,310
2012-01-301,3191,3301,3121,323151,1001,323
2012-01-271,3181,3391,3181,331130,9001,331
2012-01-261,3331,3381,3171,322139,2001,322
2012-01-251,3171,3341,3151,334324,6001,334
2012-01-241,3141,3141,3031,304106,0001,304
2012-01-231,3111,3161,3041,308198,1001,308
2012-01-201,3151,3181,3001,311235,1001,311
2012-01-191,2991,3081,2931,302225,1001,302
2012-01-181,3131,3131,2961,299198,7001,299
2012-01-171,3151,3211,3041,312174,8001,312
2012-01-161,3211,3231,3091,321123,0001,321
2012-01-131,3401,3441,3271,335209,3001,335
2012-01-121,3431,3431,3321,343140,2001,343
2012-01-111,3381,3461,3301,346158,4001,346
2012-01-101,3391,3581,3351,335276,9001,335
2012-01-061,3291,3321,3231,332222,9001,332
2012-01-051,3311,3361,3221,322112,4001,322
2012-01-041,3341,3401,3261,334323,3001,334

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