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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,220	2,229	2,214	2,227	201,400	2,227
2013-12-27	2,220	2,222	2,204	2,220	259,900	2,220
2013-12-26	2,187	2,228	2,185	2,222	301,900	2,222
2013-12-25	2,208	2,232	2,208	2,231	555,200	2,231
2013-12-24	2,212	2,225	2,206	2,212	308,400	2,212
2013-12-20	2,203	2,219	2,199	2,212	289,100	2,212
2013-12-19	2,208	2,209	2,194	2,199	294,200	2,199
2013-12-18	2,190	2,197	2,184	2,196	382,500	2,196
2013-12-17	2,207	2,213	2,187	2,200	322,600	2,200
2013-12-16	2,220	2,234	2,203	2,206	299,600	2,206
2013-12-13	2,195	2,234	2,195	2,218	427,900	2,218
2013-12-12	2,200	2,220	2,196	2,215	241,000	2,215
2013-12-11	2,214	2,219	2,195	2,201	231,900	2,201
2013-12-10	2,238	2,238	2,211	2,226	247,900	2,226
2013-12-09	2,224	2,230	2,194	2,225	396,900	2,225
2013-12-06	2,209	2,220	2,205	2,211	281,000	2,211
2013-12-05	2,214	2,238	2,212	2,220	290,400	2,220
2013-12-04	2,287	2,287	2,240	2,240	314,000	2,240
2013-12-03	2,273	2,313	2,261	2,301	331,700	2,301
2013-12-02	2,275	2,277	2,253	2,254	195,800	2,254
2013-11-29	2,273	2,278	2,251	2,267	228,900	2,267
2013-11-28	2,282	2,284	2,258	2,269	155,400	2,269
2013-11-27	2,278	2,287	2,260	2,272	329,400	2,272
2013-11-26	2,299	2,329	2,284	2,284	507,800	2,284
2013-11-25	2,270	2,298	2,270	2,297	408,700	2,297
2013-11-22	2,256	2,267	2,202	2,257	586,600	2,257
2013-11-21	2,247	2,257	2,231	2,256	278,800	2,256
2013-11-20	2,244	2,247	2,219	2,226	223,900	2,226
2013-11-19	2,239	2,247	2,230	2,232	259,000	2,232
2013-11-18	2,228	2,244	2,220	2,238	191,800	2,238
2013-11-15	2,190	2,232	2,185	2,223	336,900	2,223
2013-11-14	2,169	2,179	2,142	2,161	498,100	2,161
2013-11-13	2,205	2,207	2,173	2,191	362,500	2,191
2013-11-12	2,219	2,229	2,203	2,227	216,500	2,227
2013-11-11	2,233	2,247	2,193	2,219	310,400	2,219
2013-11-08	2,178	2,209	2,132	2,201	392,500	2,201
2013-11-07	2,234	2,246	2,191	2,213	559,700	2,213
2013-11-06	2,241	2,290	2,207	2,258	850,700	2,258
2013-11-05	2,178	2,298	2,169	2,283	1,917,000	2,283
2013-11-01	2,005	2,005	1,982	1,988	228,100	1,988
2013-10-31	1,987	2,005	1,980	1,991	239,900	1,991
2013-10-30	2,002	2,015	1,987	1,987	277,400	1,987
2013-10-29	1,982	1,990	1,968	1,977	226,600	1,977
2013-10-28	1,971	1,999	1,965	1,993	207,800	1,993
2013-10-25	2,000	2,012	1,953	1,959	308,700	1,959
2013-10-24	1,980	2,014	1,978	2,013	227,300	2,013
2013-10-23	1,996	2,025	1,980	1,980	303,000	1,980
2013-10-22	1,999	2,002	1,981	1,995	155,400	1,995
2013-10-21	1,988	2,000	1,986	1,998	146,900	1,998
2013-10-18	1,976	1,997	1,970	1,988	267,000	1,988
2013-10-17	1,963	1,976	1,954	1,966	211,700	1,966
2013-10-16	1,968	1,970	1,941	1,949	226,200	1,949
2013-10-15	1,956	1,983	1,956	1,972	249,300	1,972
2013-10-11	1,957	1,970	1,940	1,949	282,600	1,949
2013-10-10	1,895	1,950	1,895	1,950	371,800	1,950
2013-10-09	1,898	1,898	1,871	1,888	468,900	1,888
2013-10-08	1,910	1,911	1,890	1,897	345,000	1,897
2013-10-07	1,909	1,946	1,909	1,917	428,900	1,917
2013-10-04	1,928	1,940	1,906	1,909	375,800	1,909
2013-10-03	1,945	1,954	1,920	1,927	401,600	1,927
2013-10-02	1,963	1,963	1,924	1,936	429,000	1,936
2013-10-01	1,960	1,961	1,940	1,947	336,900	1,947
2013-09-30	1,966	1,977	1,946	1,961	253,400	1,961
2013-09-27	1,980	1,983	1,960	1,972	239,000	1,972
2013-09-26	1,962	1,980	1,940	1,980	244,400	1,980
2013-09-25	1,965	1,972	1,931	1,965	411,900	1,965
2013-09-24	1,956	1,982	1,952	1,965	426,500	1,965
2013-09-20	1,998	2,012	1,946	1,963	802,600	1,963
2013-09-19	2,025	2,027	1,997	2,022	418,000	2,022
2013-09-18	2,043	2,043	1,995	2,002	414,300	2,002
2013-09-17	2,071	2,071	2,020	2,026	293,900	2,026
2013-09-13	2,080	2,099	2,043	2,070	307,800	2,070
2013-09-12	2,056	2,082	2,056	2,073	185,600	2,073
2013-09-11	2,062	2,084	2,045	2,050	214,700	2,050
2013-09-10	2,050	2,061	2,041	2,051	213,600	2,051
2013-09-09	2,040	2,059	2,025	2,048	251,400	2,048
2013-09-06	2,043	2,047	1,975	1,987	425,500	1,987
2013-09-05	2,022	2,034	2,009	2,022	353,000	2,022
2013-09-04	2,015	2,020	1,994	2,019	167,600	2,019
2013-09-03	1,998	2,019	1,994	2,015	172,700	2,015
2013-09-02	1,964	1,998	1,963	1,989	161,500	1,989
2013-08-30	1,986	2,000	1,946	1,952	418,700	1,952
2013-08-29	1,982	1,995	1,962	1,985	333,500	1,985
2013-08-28	2,013	2,013	1,972	1,981	336,500	1,981
2013-08-27	2,035	2,042	2,014	2,031	192,800	2,031
2013-08-26	2,036	2,055	2,026	2,041	222,900	2,041
2013-08-23	2,044	2,054	2,010	2,035	335,300	2,035
2013-08-22	1,974	2,045	1,969	2,031	589,300	2,031
2013-08-21	1,999	2,007	1,972	1,997	327,300	1,997
2013-08-20	2,027	2,031	1,999	2,000	303,500	2,000
2013-08-19	2,027	2,046	2,007	2,038	280,700	2,038
2013-08-16	2,031	2,059	2,013	2,027	502,500	2,027
2013-08-15	2,067	2,085	2,051	2,059	451,300	2,059
2013-08-14	2,062	2,099	2,058	2,089	342,600	2,089
2013-08-13	2,057	2,063	2,035	2,058	262,800	2,058
2013-08-12	2,031	2,061	2,021	2,041	313,400	2,041
2013-08-09	2,028	2,048	2,004	2,037	681,000	2,037
2013-08-08	2,074	2,119	2,023	2,028	689,500	2,028
2013-08-07	2,059	2,071	2,027	2,039	601,800	2,039
2013-08-06	2,024	2,078	2,005	2,076	723,700	2,076
2013-08-05	2,004	2,029	1,984	2,018	464,400	2,018
2013-08-02	1,995	2,005	1,970	2,005	638,600	2,005
2013-08-01	1,900	1,983	1,898	1,983	769,300	1,983
2013-07-31	1,900	1,919	1,886	1,904	585,900	1,904
2013-07-30	1,862	1,921	1,860	1,910	976,800	1,910
2013-07-29	1,879	1,900	1,849	1,854	785,000	1,854
2013-07-26	1,850	1,870	1,825	1,842	486,400	1,842
2013-07-25	1,877	1,885	1,855	1,863	437,600	1,863
2013-07-24	1,885	1,923	1,884	1,897	533,500	1,897
2013-07-23	1,842	1,874	1,837	1,868	444,200	1,868
2013-07-22	1,838	1,847	1,821	1,834	197,700	1,834
2013-07-19	1,852	1,859	1,813	1,819	577,300	1,819
2013-07-18	1,845	1,868	1,844	1,858	255,600	1,858
2013-07-17	1,846	1,859	1,833	1,848	314,200	1,848
2013-07-16	1,865	1,870	1,849	1,864	226,200	1,864
2013-07-12	1,845	1,863	1,845	1,857	347,900	1,857
2013-07-11	1,829	1,858	1,823	1,838	391,800	1,838
2013-07-10	1,830	1,833	1,804	1,822	338,700	1,822
2013-07-09	1,789	1,828	1,783	1,823	462,100	1,823
2013-07-08	1,795	1,800	1,770	1,774	343,300	1,774
2013-07-05	1,797	1,810	1,773	1,789	273,500	1,789
2013-07-04	1,777	1,800	1,764	1,797	268,900	1,797
2013-07-03	1,806	1,807	1,768	1,788	315,800	1,788
2013-07-02	1,799	1,810	1,789	1,806	486,200	1,806
2013-07-01	1,765	1,797	1,763	1,794	367,700	1,794
2013-06-28	1,736	1,767	1,717	1,760	436,400	1,760
2013-06-27	1,690	1,720	1,676	1,716	585,800	1,716
2013-06-26	1,745	1,745	1,676	1,686	530,400	1,686
2013-06-25	1,762	1,786	1,746	1,770	1,054,700	1,770
2013-06-24	1,780	1,787	1,755	1,760	370,400	1,760
2013-06-21	1,707	1,789	1,692	1,780	633,800	1,780
2013-06-20	1,741	1,750	1,708	1,727	224,600	1,727
2013-06-19	1,759	1,764	1,723	1,740	266,700	1,740
2013-06-18	1,730	1,744	1,714	1,722	210,100	1,722
2013-06-17	1,654	1,713	1,652	1,711	184,500	1,711
2013-06-14	1,666	1,682	1,647	1,648	310,200	1,648
2013-06-13	1,692	1,692	1,630	1,631	253,100	1,631
2013-06-12	1,700	1,720	1,671	1,712	199,700	1,712
2013-06-11	1,755	1,770	1,711	1,720	202,200	1,720
2013-06-10	1,681	1,742	1,676	1,742	271,100	1,742
2013-06-07	1,656	1,677	1,620	1,650	296,300	1,650
2013-06-06	1,712	1,729	1,679	1,684	392,900	1,684
2013-06-05	1,780	1,800	1,736	1,736	347,400	1,736
2013-06-04	1,745	1,780	1,735	1,776	369,200	1,776
2013-06-03	1,766	1,790	1,739	1,739	344,800	1,739
2013-05-31	1,781	1,815	1,779	1,800	488,400	1,800
2013-05-30	1,805	1,818	1,747	1,759	532,100	1,759
2013-05-29	1,821	1,844	1,809	1,820	261,800	1,820
2013-05-28	1,766	1,823	1,762	1,795	436,900	1,795
2013-05-27	1,860	1,860	1,783	1,791	367,200	1,791
2013-05-24	1,840	1,894	1,816	1,872	563,300	1,872
2013-05-23	1,950	1,957	1,838	1,842	623,700	1,842
2013-05-22	1,988	1,989	1,949	1,950	369,900	1,950
2013-05-21	1,989	1,995	1,961	1,988	307,300	1,988
2013-05-20	1,969	1,992	1,967	1,988	324,900	1,988
2013-05-17	1,950	1,968	1,939	1,947	416,800	1,947
2013-05-16	1,947	1,964	1,921	1,942	573,900	1,942
2013-05-15	1,929	1,945	1,906	1,945	422,400	1,945
2013-05-14	1,878	1,922	1,878	1,912	470,800	1,912
2013-05-13	1,896	1,909	1,876	1,878	530,800	1,878
2013-05-10	1,919	1,929	1,885	1,893	495,300	1,893
2013-05-09	1,902	1,918	1,888	1,888	406,000	1,888
2013-05-08	1,900	1,919	1,892	1,900	485,800	1,900
2013-05-07	1,827	1,894	1,827	1,890	654,900	1,890
2013-05-02	1,783	1,818	1,739	1,796	695,800	1,796
2013-05-01	1,820	1,820	1,771	1,783	491,500	1,783
2013-04-30	1,806	1,844	1,796	1,813	437,000	1,813
2013-04-26	1,792	1,799	1,762	1,766	401,600	1,766
2013-04-25	1,799	1,800	1,769	1,784	602,000	1,784
2013-04-24	1,714	1,767	1,714	1,767	534,400	1,767
2013-04-23	1,672	1,707	1,671	1,707	368,400	1,707
2013-04-22	1,648	1,674	1,641	1,666	201,200	1,666
2013-04-19	1,630	1,642	1,615	1,635	168,200	1,635
2013-04-18	1,640	1,643	1,616	1,624	289,700	1,624
2013-04-17	1,650	1,656	1,637	1,651	211,600	1,651
2013-04-16	1,645	1,659	1,607	1,632	357,800	1,632
2013-04-15	1,636	1,664	1,635	1,659	187,000	1,659
2013-04-12	1,652	1,664	1,642	1,645	239,500	1,645
2013-04-11	1,674	1,694	1,645	1,652	321,500	1,652
2013-04-10	1,645	1,680	1,644	1,667	398,400	1,667
2013-04-09	1,628	1,650	1,614	1,650	409,000	1,650
2013-04-08	1,620	1,659	1,605	1,650	340,900	1,650
2013-04-05	1,626	1,644	1,597	1,606	395,800	1,606
2013-04-04	1,550	1,600	1,521	1,599	346,000	1,599
2013-04-03	1,530	1,579	1,516	1,564	337,700	1,564
2013-04-02	1,570	1,572	1,515	1,538	305,600	1,538
2013-04-01	1,644	1,644	1,575	1,579	340,800	1,579
2013-03-29	1,647	1,665	1,616	1,643	278,700	1,643
2013-03-28	1,617	1,644	1,612	1,638	281,700	1,638
2013-03-27	1,579	1,616	1,571	1,612	263,600	1,612
2013-03-26	1,560	1,583	1,560	1,578	178,600	1,578
2013-03-25	1,570	1,579	1,561	1,562	250,200	1,562
2013-03-22	1,581	1,590	1,558	1,561	349,500	1,561
2013-03-21	1,592	1,598	1,577	1,589	252,200	1,589
2013-03-19	1,564	1,593	1,562	1,592	283,500	1,592
2013-03-18	1,580	1,581	1,550	1,552	247,200	1,552
2013-03-15	1,576	1,600	1,564	1,600	552,100	1,600
2013-03-14	1,594	1,595	1,575	1,582	163,700	1,582
2013-03-13	1,580	1,594	1,577	1,586	178,900	1,586
2013-03-12	1,611	1,611	1,584	1,584	229,900	1,584
2013-03-11	1,612	1,620	1,600	1,617	195,500	1,617
2013-03-08	1,599	1,605	1,588	1,604	376,900	1,604
2013-03-07	1,574	1,598	1,574	1,592	326,000	1,592
2013-03-06	1,569	1,584	1,551	1,566	356,900	1,566
2013-03-05	1,591	1,593	1,568	1,569	355,400	1,569
2013-03-04	1,579	1,597	1,570	1,586	246,300	1,586
2013-03-01	1,586	1,586	1,566	1,580	480,900	1,580
2013-02-28	1,580	1,600	1,569	1,587	483,000	1,587
2013-02-27	1,579	1,583	1,563	1,566	365,400	1,566
2013-02-26	1,566	1,576	1,553	1,572	370,700	1,572
2013-02-25	1,550	1,595	1,544	1,566	473,000	1,566
2013-02-22	1,525	1,538	1,507	1,518	377,600	1,518
2013-02-21	1,532	1,545	1,523	1,527	234,200	1,527
2013-02-20	1,523	1,532	1,511	1,529	309,100	1,529
2013-02-19	1,511	1,534	1,510	1,523	281,600	1,523
2013-02-18	1,500	1,523	1,500	1,522	288,000	1,522
2013-02-15	1,507	1,515	1,482	1,490	395,800	1,490
2013-02-14	1,503	1,519	1,494	1,507	637,000	1,507
2013-02-13	1,521	1,523	1,487	1,499	821,800	1,499
2013-02-12	1,552	1,571	1,538	1,538	661,100	1,538
2013-02-08	1,527	1,566	1,518	1,540	767,400	1,540
2013-02-07	1,485	1,520	1,476	1,517	608,700	1,517
2013-02-06	1,465	1,508	1,465	1,500	734,700	1,500
2013-02-05	1,447	1,452	1,437	1,446	555,600	1,446
2013-02-04	1,440	1,459	1,436	1,455	418,500	1,455
2013-02-01	1,447	1,450	1,439	1,440	311,100	1,440
2013-01-31	1,437	1,444	1,428	1,443	701,800	1,443
2013-01-30	1,421	1,447	1,419	1,436	593,100	1,436
2013-01-29	1,396	1,423	1,395	1,409	611,000	1,409
2013-01-28	1,399	1,412	1,391	1,395	400,900	1,395
2013-01-25	1,385	1,396	1,374	1,395	527,400	1,395
2013-01-24	1,375	1,384	1,370	1,380	288,200	1,380
2013-01-23	1,371	1,393	1,365	1,388	376,500	1,388
2013-01-22	1,390	1,396	1,364	1,381	235,000	1,381
2013-01-21	1,393	1,393	1,381	1,387	176,000	1,387
2013-01-18	1,395	1,399	1,386	1,396	493,400	1,396
2013-01-17	1,365	1,386	1,359	1,381	608,200	1,381
2013-01-16	1,351	1,361	1,343	1,358	508,000	1,358
2013-01-15	1,362	1,363	1,354	1,358	335,000	1,358
2013-01-11	1,363	1,363	1,352	1,359	245,700	1,359
2013-01-10	1,343	1,363	1,337	1,362	224,100	1,362
2013-01-09	1,341	1,352	1,329	1,347	310,400	1,347
2013-01-08	1,356	1,363	1,345	1,348	398,400	1,348
2013-01-07	1,361	1,369	1,356	1,366	295,200	1,366
2013-01-04	1,350	1,361	1,347	1,361	489,200	1,361

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 [2013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 [2013年度]