1. HOME >
  2. 株価時系列 >
  3. 2579 >
  4. 2013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 [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,2202,2292,2142,227201,4002,227
2013-12-272,2202,2222,2042,220259,9002,220
2013-12-262,1872,2282,1852,222301,9002,222
2013-12-252,2082,2322,2082,231555,2002,231
2013-12-242,2122,2252,2062,212308,4002,212
2013-12-202,2032,2192,1992,212289,1002,212
2013-12-192,2082,2092,1942,199294,2002,199
2013-12-182,1902,1972,1842,196382,5002,196
2013-12-172,2072,2132,1872,200322,6002,200
2013-12-162,2202,2342,2032,206299,6002,206
2013-12-132,1952,2342,1952,218427,9002,218
2013-12-122,2002,2202,1962,215241,0002,215
2013-12-112,2142,2192,1952,201231,9002,201
2013-12-102,2382,2382,2112,226247,9002,226
2013-12-092,2242,2302,1942,225396,9002,225
2013-12-062,2092,2202,2052,211281,0002,211
2013-12-052,2142,2382,2122,220290,4002,220
2013-12-042,2872,2872,2402,240314,0002,240
2013-12-032,2732,3132,2612,301331,7002,301
2013-12-022,2752,2772,2532,254195,8002,254
2013-11-292,2732,2782,2512,267228,9002,267
2013-11-282,2822,2842,2582,269155,4002,269
2013-11-272,2782,2872,2602,272329,4002,272
2013-11-262,2992,3292,2842,284507,8002,284
2013-11-252,2702,2982,2702,297408,7002,297
2013-11-222,2562,2672,2022,257586,6002,257
2013-11-212,2472,2572,2312,256278,8002,256
2013-11-202,2442,2472,2192,226223,9002,226
2013-11-192,2392,2472,2302,232259,0002,232
2013-11-182,2282,2442,2202,238191,8002,238
2013-11-152,1902,2322,1852,223336,9002,223
2013-11-142,1692,1792,1422,161498,1002,161
2013-11-132,2052,2072,1732,191362,5002,191
2013-11-122,2192,2292,2032,227216,5002,227
2013-11-112,2332,2472,1932,219310,4002,219
2013-11-082,1782,2092,1322,201392,5002,201
2013-11-072,2342,2462,1912,213559,7002,213
2013-11-062,2412,2902,2072,258850,7002,258
2013-11-052,1782,2982,1692,2831,917,0002,283
2013-11-012,0052,0051,9821,988228,1001,988
2013-10-311,9872,0051,9801,991239,9001,991
2013-10-302,0022,0151,9871,987277,4001,987
2013-10-291,9821,9901,9681,977226,6001,977
2013-10-281,9711,9991,9651,993207,8001,993
2013-10-252,0002,0121,9531,959308,7001,959
2013-10-241,9802,0141,9782,013227,3002,013
2013-10-231,9962,0251,9801,980303,0001,980
2013-10-221,9992,0021,9811,995155,4001,995
2013-10-211,9882,0001,9861,998146,9001,998
2013-10-181,9761,9971,9701,988267,0001,988
2013-10-171,9631,9761,9541,966211,7001,966
2013-10-161,9681,9701,9411,949226,2001,949
2013-10-151,9561,9831,9561,972249,3001,972
2013-10-111,9571,9701,9401,949282,6001,949
2013-10-101,8951,9501,8951,950371,8001,950
2013-10-091,8981,8981,8711,888468,9001,888
2013-10-081,9101,9111,8901,897345,0001,897
2013-10-071,9091,9461,9091,917428,9001,917
2013-10-041,9281,9401,9061,909375,8001,909
2013-10-031,9451,9541,9201,927401,6001,927
2013-10-021,9631,9631,9241,936429,0001,936
2013-10-011,9601,9611,9401,947336,9001,947
2013-09-301,9661,9771,9461,961253,4001,961
2013-09-271,9801,9831,9601,972239,0001,972
2013-09-261,9621,9801,9401,980244,4001,980
2013-09-251,9651,9721,9311,965411,9001,965
2013-09-241,9561,9821,9521,965426,5001,965
2013-09-201,9982,0121,9461,963802,6001,963
2013-09-192,0252,0271,9972,022418,0002,022
2013-09-182,0432,0431,9952,002414,3002,002
2013-09-172,0712,0712,0202,026293,9002,026
2013-09-132,0802,0992,0432,070307,8002,070
2013-09-122,0562,0822,0562,073185,6002,073
2013-09-112,0622,0842,0452,050214,7002,050
2013-09-102,0502,0612,0412,051213,6002,051
2013-09-092,0402,0592,0252,048251,4002,048
2013-09-062,0432,0471,9751,987425,5001,987
2013-09-052,0222,0342,0092,022353,0002,022
2013-09-042,0152,0201,9942,019167,6002,019
2013-09-031,9982,0191,9942,015172,7002,015
2013-09-021,9641,9981,9631,989161,5001,989
2013-08-301,9862,0001,9461,952418,7001,952
2013-08-291,9821,9951,9621,985333,5001,985
2013-08-282,0132,0131,9721,981336,5001,981
2013-08-272,0352,0422,0142,031192,8002,031
2013-08-262,0362,0552,0262,041222,9002,041
2013-08-232,0442,0542,0102,035335,3002,035
2013-08-221,9742,0451,9692,031589,3002,031
2013-08-211,9992,0071,9721,997327,3001,997
2013-08-202,0272,0311,9992,000303,5002,000
2013-08-192,0272,0462,0072,038280,7002,038
2013-08-162,0312,0592,0132,027502,5002,027
2013-08-152,0672,0852,0512,059451,3002,059
2013-08-142,0622,0992,0582,089342,6002,089
2013-08-132,0572,0632,0352,058262,8002,058
2013-08-122,0312,0612,0212,041313,4002,041
2013-08-092,0282,0482,0042,037681,0002,037
2013-08-082,0742,1192,0232,028689,5002,028
2013-08-072,0592,0712,0272,039601,8002,039
2013-08-062,0242,0782,0052,076723,7002,076
2013-08-052,0042,0291,9842,018464,4002,018
2013-08-021,9952,0051,9702,005638,6002,005
2013-08-011,9001,9831,8981,983769,3001,983
2013-07-311,9001,9191,8861,904585,9001,904
2013-07-301,8621,9211,8601,910976,8001,910
2013-07-291,8791,9001,8491,854785,0001,854
2013-07-261,8501,8701,8251,842486,4001,842
2013-07-251,8771,8851,8551,863437,6001,863
2013-07-241,8851,9231,8841,897533,5001,897
2013-07-231,8421,8741,8371,868444,2001,868
2013-07-221,8381,8471,8211,834197,7001,834
2013-07-191,8521,8591,8131,819577,3001,819
2013-07-181,8451,8681,8441,858255,6001,858
2013-07-171,8461,8591,8331,848314,2001,848
2013-07-161,8651,8701,8491,864226,2001,864
2013-07-121,8451,8631,8451,857347,9001,857
2013-07-111,8291,8581,8231,838391,8001,838
2013-07-101,8301,8331,8041,822338,7001,822
2013-07-091,7891,8281,7831,823462,1001,823
2013-07-081,7951,8001,7701,774343,3001,774
2013-07-051,7971,8101,7731,789273,5001,789
2013-07-041,7771,8001,7641,797268,9001,797
2013-07-031,8061,8071,7681,788315,8001,788
2013-07-021,7991,8101,7891,806486,2001,806
2013-07-011,7651,7971,7631,794367,7001,794
2013-06-281,7361,7671,7171,760436,4001,760
2013-06-271,6901,7201,6761,716585,8001,716
2013-06-261,7451,7451,6761,686530,4001,686
2013-06-251,7621,7861,7461,7701,054,7001,770
2013-06-241,7801,7871,7551,760370,4001,760
2013-06-211,7071,7891,6921,780633,8001,780
2013-06-201,7411,7501,7081,727224,6001,727
2013-06-191,7591,7641,7231,740266,7001,740
2013-06-181,7301,7441,7141,722210,1001,722
2013-06-171,6541,7131,6521,711184,5001,711
2013-06-141,6661,6821,6471,648310,2001,648
2013-06-131,6921,6921,6301,631253,1001,631
2013-06-121,7001,7201,6711,712199,7001,712
2013-06-111,7551,7701,7111,720202,2001,720
2013-06-101,6811,7421,6761,742271,1001,742
2013-06-071,6561,6771,6201,650296,3001,650
2013-06-061,7121,7291,6791,684392,9001,684
2013-06-051,7801,8001,7361,736347,4001,736
2013-06-041,7451,7801,7351,776369,2001,776
2013-06-031,7661,7901,7391,739344,8001,739
2013-05-311,7811,8151,7791,800488,4001,800
2013-05-301,8051,8181,7471,759532,1001,759
2013-05-291,8211,8441,8091,820261,8001,820
2013-05-281,7661,8231,7621,795436,9001,795
2013-05-271,8601,8601,7831,791367,2001,791
2013-05-241,8401,8941,8161,872563,3001,872
2013-05-231,9501,9571,8381,842623,7001,842
2013-05-221,9881,9891,9491,950369,9001,950
2013-05-211,9891,9951,9611,988307,3001,988
2013-05-201,9691,9921,9671,988324,9001,988
2013-05-171,9501,9681,9391,947416,8001,947
2013-05-161,9471,9641,9211,942573,9001,942
2013-05-151,9291,9451,9061,945422,4001,945
2013-05-141,8781,9221,8781,912470,8001,912
2013-05-131,8961,9091,8761,878530,8001,878
2013-05-101,9191,9291,8851,893495,3001,893
2013-05-091,9021,9181,8881,888406,0001,888
2013-05-081,9001,9191,8921,900485,8001,900
2013-05-071,8271,8941,8271,890654,9001,890
2013-05-021,7831,8181,7391,796695,8001,796
2013-05-011,8201,8201,7711,783491,5001,783
2013-04-301,8061,8441,7961,813437,0001,813
2013-04-261,7921,7991,7621,766401,6001,766
2013-04-251,7991,8001,7691,784602,0001,784
2013-04-241,7141,7671,7141,767534,4001,767
2013-04-231,6721,7071,6711,707368,4001,707
2013-04-221,6481,6741,6411,666201,2001,666
2013-04-191,6301,6421,6151,635168,2001,635
2013-04-181,6401,6431,6161,624289,7001,624
2013-04-171,6501,6561,6371,651211,6001,651
2013-04-161,6451,6591,6071,632357,8001,632
2013-04-151,6361,6641,6351,659187,0001,659
2013-04-121,6521,6641,6421,645239,5001,645
2013-04-111,6741,6941,6451,652321,5001,652
2013-04-101,6451,6801,6441,667398,4001,667
2013-04-091,6281,6501,6141,650409,0001,650
2013-04-081,6201,6591,6051,650340,9001,650
2013-04-051,6261,6441,5971,606395,8001,606
2013-04-041,5501,6001,5211,599346,0001,599
2013-04-031,5301,5791,5161,564337,7001,564
2013-04-021,5701,5721,5151,538305,6001,538
2013-04-011,6441,6441,5751,579340,8001,579
2013-03-291,6471,6651,6161,643278,7001,643
2013-03-281,6171,6441,6121,638281,7001,638
2013-03-271,5791,6161,5711,612263,6001,612
2013-03-261,5601,5831,5601,578178,6001,578
2013-03-251,5701,5791,5611,562250,2001,562
2013-03-221,5811,5901,5581,561349,5001,561
2013-03-211,5921,5981,5771,589252,2001,589
2013-03-191,5641,5931,5621,592283,5001,592
2013-03-181,5801,5811,5501,552247,2001,552
2013-03-151,5761,6001,5641,600552,1001,600
2013-03-141,5941,5951,5751,582163,7001,582
2013-03-131,5801,5941,5771,586178,9001,586
2013-03-121,6111,6111,5841,584229,9001,584
2013-03-111,6121,6201,6001,617195,5001,617
2013-03-081,5991,6051,5881,604376,9001,604
2013-03-071,5741,5981,5741,592326,0001,592
2013-03-061,5691,5841,5511,566356,9001,566
2013-03-051,5911,5931,5681,569355,4001,569
2013-03-041,5791,5971,5701,586246,3001,586
2013-03-011,5861,5861,5661,580480,9001,580
2013-02-281,5801,6001,5691,587483,0001,587
2013-02-271,5791,5831,5631,566365,4001,566
2013-02-261,5661,5761,5531,572370,7001,572
2013-02-251,5501,5951,5441,566473,0001,566
2013-02-221,5251,5381,5071,518377,6001,518
2013-02-211,5321,5451,5231,527234,2001,527
2013-02-201,5231,5321,5111,529309,1001,529
2013-02-191,5111,5341,5101,523281,6001,523
2013-02-181,5001,5231,5001,522288,0001,522
2013-02-151,5071,5151,4821,490395,8001,490
2013-02-141,5031,5191,4941,507637,0001,507
2013-02-131,5211,5231,4871,499821,8001,499
2013-02-121,5521,5711,5381,538661,1001,538
2013-02-081,5271,5661,5181,540767,4001,540
2013-02-071,4851,5201,4761,517608,7001,517
2013-02-061,4651,5081,4651,500734,7001,500
2013-02-051,4471,4521,4371,446555,6001,446
2013-02-041,4401,4591,4361,455418,5001,455
2013-02-011,4471,4501,4391,440311,1001,440
2013-01-311,4371,4441,4281,443701,8001,443
2013-01-301,4211,4471,4191,436593,1001,436
2013-01-291,3961,4231,3951,409611,0001,409
2013-01-281,3991,4121,3911,395400,9001,395
2013-01-251,3851,3961,3741,395527,4001,395
2013-01-241,3751,3841,3701,380288,2001,380
2013-01-231,3711,3931,3651,388376,5001,388
2013-01-221,3901,3961,3641,381235,0001,381
2013-01-211,3931,3931,3811,387176,0001,387
2013-01-181,3951,3991,3861,396493,4001,396
2013-01-171,3651,3861,3591,381608,2001,381
2013-01-161,3511,3611,3431,358508,0001,358
2013-01-151,3621,3631,3541,358335,0001,358
2013-01-111,3631,3631,3521,359245,7001,359
2013-01-101,3431,3631,3371,362224,1001,362
2013-01-091,3411,3521,3291,347310,4001,347
2013-01-081,3561,3631,3451,348398,4001,348
2013-01-071,3611,3691,3561,366295,2001,366
2013-01-041,3501,3611,3471,361489,2001,361

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