1. HOME >
  2. 株価時系列 >
  3. 2579 >
  4. 2015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 [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,4642,4722,4262,457248,2002,457
2015-12-292,4302,4502,4012,450368,2002,450
2015-12-282,4722,4882,4172,440577,9002,440
2015-12-252,5002,5442,4902,515662,7002,515
2015-12-242,5922,5922,5372,537418,4002,537
2015-12-222,5712,5962,5442,580295,1002,580
2015-12-212,5732,5802,5282,574409,6002,574
2015-12-182,5982,6362,5722,572618,2002,572
2015-12-172,5562,5982,5462,588253,5002,588
2015-12-162,5002,5272,4752,526260,2002,526
2015-12-152,5002,5192,4572,460302,5002,460
2015-12-142,4722,5032,4592,501234,6002,501
2015-12-112,4912,5282,4912,506307,3002,506
2015-12-102,5002,5152,4862,507269,4002,507
2015-12-092,5622,5702,5172,528294,9002,528
2015-12-082,5602,5842,5502,558226,0002,558
2015-12-072,5402,5692,5352,557229,5002,557
2015-12-042,5232,5402,5092,530279,5002,530
2015-12-032,5492,5782,5432,559343,4002,559
2015-12-022,5102,5362,4872,524240,7002,524
2015-12-012,4882,5092,4742,509192,7002,509
2015-11-302,5182,5272,4902,491311,0002,491
2015-11-272,5442,5452,5142,522201,1002,522
2015-11-262,5022,5472,4912,533311,4002,533
2015-11-252,5072,5242,4852,504309,5002,504
2015-11-242,5002,5072,4652,507484,5002,507
2015-11-202,4862,5182,4862,503232,9002,503
2015-11-192,4832,5132,4682,486207,7002,486
2015-11-182,4632,4832,4512,460186,4002,460
2015-11-172,4652,4742,4372,443394,4002,443
2015-11-162,4282,4542,4232,443257,7002,443
2015-11-132,4492,4702,4392,457232,6002,457
2015-11-122,4572,4882,4542,465354,4002,465
2015-11-112,4252,4612,4202,454344,1002,454
2015-11-102,4232,4382,4122,418336,5002,418
2015-11-092,4502,4672,4312,437326,7002,437
2015-11-062,4272,4482,4062,444254,6002,444
2015-11-052,4262,4522,4142,436399,4002,436
2015-11-042,4552,4712,4182,421474,1002,421
2015-11-022,4262,4492,4172,434356,2002,434
2015-10-302,4012,4672,4012,455421,5002,455
2015-10-292,4682,4692,3872,401594,3002,401
2015-10-282,4602,4902,4052,4741,227,1002,474
2015-10-272,3282,3822,3012,331687,9002,331
2015-10-262,3482,3552,3212,327301,8002,327
2015-10-232,3022,3412,2962,322314,0002,322
2015-10-222,2332,2842,2252,263346,0002,263
2015-10-212,2292,2692,2162,260306,1002,260
2015-10-202,2382,2562,2132,223508,4002,223
2015-10-192,2202,2422,2072,231476,9002,231
2015-10-162,2022,2242,1942,216564,7002,216
2015-10-152,2122,2242,1772,209604,7002,209
2015-10-142,2452,2662,2102,212650,4002,212
2015-10-132,2362,2602,2092,253636,1002,253
2015-10-092,2332,2662,2092,266541,7002,266
2015-10-082,3042,3042,2232,223479,5002,223
2015-10-072,3582,3582,3092,326398,0002,326
2015-10-062,3582,3652,3272,337269,5002,337
2015-10-052,2832,3182,2572,317188,3002,317
2015-10-022,2812,2972,2412,254356,3002,254
2015-10-012,3252,3252,2602,294393,8002,294
2015-09-302,2492,3332,2462,325369,7002,325
2015-09-292,2382,2462,2052,226406,1002,226
2015-09-282,2712,2992,2442,272295,3002,272
2015-09-252,2252,2582,2032,257270,4002,257
2015-09-242,1952,2512,1952,204313,7002,204
2015-09-182,2522,2742,2242,235424,9002,235
2015-09-172,2652,2852,2402,278287,7002,278
2015-09-162,2332,2392,2022,231328,1002,231
2015-09-152,2102,2682,2102,216288,3002,216
2015-09-142,2012,2342,1742,191322,5002,191
2015-09-112,2112,2492,2072,218590,9002,218
2015-09-102,1962,2032,1592,191595,5002,191
2015-09-092,2312,2522,1962,250394,6002,250
2015-09-082,2262,2442,1742,181373,7002,181
2015-09-072,2242,2502,2032,232301,5002,232
2015-09-042,3232,3232,2332,244522,8002,244
2015-09-032,3302,3732,3152,319252,0002,319
2015-09-022,2922,3582,2732,295871,9002,295
2015-09-012,4592,4762,3372,339588,9002,339
2015-08-312,4172,4952,4092,495589,5002,495
2015-08-282,4042,4272,3702,413362,5002,413
2015-08-272,3422,3972,3222,350367,7002,350
2015-08-262,3022,3152,2622,299644,8002,299
2015-08-252,3082,3892,2682,316785,5002,316
2015-08-242,4062,4452,3612,384642,1002,384
2015-08-212,4582,4732,4312,456480,0002,456
2015-08-202,5392,5742,4982,500382,6002,500
2015-08-192,5702,5702,5322,536310,7002,536
2015-08-182,5842,5982,5712,585199,2002,585
2015-08-172,5872,5992,5572,582280,8002,582
2015-08-142,5682,5982,5472,580317,1002,580
2015-08-132,5192,5752,5042,564312,7002,564
2015-08-122,5712,5712,5272,534306,8002,534
2015-08-112,6062,6272,5462,581457,4002,581
2015-08-102,5582,6162,5552,606532,2002,606
2015-08-072,5922,5952,5312,558729,6002,558
2015-08-062,6002,6332,5862,588709,2002,588
2015-08-052,6162,6472,5842,595623,6002,595
2015-08-042,5532,6342,5522,616954,0002,616
2015-08-032,4992,6282,4972,6031,082,6002,603
2015-07-312,4572,5302,4562,4991,129,3002,499
2015-07-302,3012,4602,3002,4511,638,7002,451
2015-07-292,2752,2902,2552,281400,2002,281
2015-07-282,2512,2732,2172,262456,2002,262
2015-07-272,2572,2732,2442,250349,5002,250
2015-07-242,2362,2812,2302,267819,0002,267
2015-07-232,2022,2332,2022,229256,7002,229
2015-07-222,1942,2282,1812,212725,4002,212
2015-07-212,1812,2112,1702,199511,3002,199
2015-07-172,1852,1912,1652,183419,4002,183
2015-07-162,1802,2012,1762,194308,5002,194
2015-07-152,1792,2012,1702,182503,4002,182
2015-07-142,1542,1622,1422,155222,6002,155
2015-07-132,0942,1412,0832,134280,7002,134
2015-07-102,0852,1272,0662,074683,3002,074
2015-07-092,0372,0681,9812,063599,1002,063
2015-07-082,1152,1182,0672,067407,0002,067
2015-07-072,1322,1462,1162,131325,7002,131
2015-07-062,1342,1342,1032,111308,0002,111
2015-07-032,1932,2002,1532,160321,8002,160
2015-07-022,1762,1942,1672,172524,1002,172
2015-07-012,1942,2132,1712,175736,3002,175
2015-06-302,2102,2582,2012,210699,3002,210
2015-06-292,1412,2092,1332,200996,5002,200
2015-06-262,1512,1742,1482,161482,9002,161
2015-06-252,1912,2152,1902,191941,8002,191
2015-06-242,2212,2302,2072,217519,1002,217
2015-06-232,2012,2392,1962,237496,8002,237
2015-06-222,1992,2162,1812,194462,0002,194
2015-06-192,1792,2062,1732,198612,6002,198
2015-06-182,2132,2302,1662,166756,9002,166
2015-06-172,2302,2322,2042,216364,9002,216
2015-06-162,2082,2292,1922,218459,0002,218
2015-06-152,1872,2092,1742,207318,4002,207
2015-06-122,2112,2142,1872,200465,3002,200
2015-06-112,1712,2112,1622,208513,6002,208
2015-06-102,1702,1992,1572,166632,2002,166
2015-06-092,1962,2202,1732,177778,5002,177
2015-06-082,2352,2432,1962,201529,5002,201
2015-06-052,2242,2482,2112,227459,2002,227
2015-06-042,1982,2252,1872,221476,0002,221
2015-06-032,2072,2222,1852,205540,9002,205
2015-06-022,2602,2612,2102,239649,6002,239
2015-06-012,2262,2662,2112,264590,1002,264
2015-05-292,2402,2602,2242,243626,5002,243
2015-05-282,2852,2902,2332,246639,8002,246
2015-05-272,2192,2892,2192,255699,4002,255
2015-05-262,1912,2252,1912,214273,3002,214
2015-05-252,1902,2082,1842,199314,2002,199
2015-05-222,1582,1812,1512,177516,0002,177
2015-05-212,1502,1652,1332,152442,4002,152
2015-05-202,1232,1762,1222,152530,8002,152
2015-05-192,1002,1232,0892,110439,8002,110
2015-05-182,0722,0802,0552,080355,7002,080
2015-05-152,0752,0922,0632,072421,5002,072
2015-05-142,0182,0652,0182,052589,5002,052
2015-05-132,0402,0402,0122,021375,6002,021
2015-05-122,0442,0502,0112,032681,9002,032
2015-05-111,9982,0451,9972,024905,2002,024
2015-05-081,9561,9771,9561,959475,9001,959
2015-05-071,9491,9651,9231,954699,3001,954
2015-05-011,9801,9971,9091,9201,097,9001,920
2015-04-302,0042,0041,9011,9061,301,6001,906
2015-04-282,0302,0402,0172,028338,3002,028
2015-04-272,0342,0462,0262,030230,7002,030
2015-04-242,0372,0492,0222,035270,8002,035
2015-04-232,0752,0772,0282,031458,8002,031
2015-04-222,0732,0742,0152,074739,5002,074
2015-04-212,0602,0712,0232,071862,4002,071
2015-04-202,1422,1452,0692,0741,026,7002,074
2015-04-172,1252,1792,1242,157611,0002,157
2015-04-162,0852,1282,0852,126429,2002,126
2015-04-152,0952,1482,0792,084643,2002,084
2015-04-142,0852,0972,0762,091272,3002,091
2015-04-132,0842,0922,0632,087410,7002,087
2015-04-102,0732,0932,0602,090343,0002,090
2015-04-092,0902,0992,0732,082725,6002,082
2015-04-082,0762,0972,0752,095304,1002,095
2015-04-072,0852,0912,0662,073401,2002,073
2015-04-062,0202,0892,0192,082609,8002,082
2015-04-031,9942,0181,9812,018361,4002,018
2015-04-021,9812,0051,9711,993485,4001,993
2015-04-011,9791,9981,9591,965546,6001,965
2015-03-311,9922,0201,9851,986327,6001,986
2015-03-301,9691,9841,9691,973389,8001,973
2015-03-271,9791,9941,9501,969338,9001,969
2015-03-261,9781,9951,9591,979423,4001,979
2015-03-251,9801,9811,9551,981283,2001,981
2015-03-241,9601,9791,9411,978303,0001,978
2015-03-231,9401,9761,9401,972372,2001,972
2015-03-201,9281,9381,9161,936211,9001,936
2015-03-191,9501,9501,9121,928371,7001,928
2015-03-181,9301,9541,9241,954220,3001,954
2015-03-171,9501,9501,9051,928448,4001,928
2015-03-161,9421,9501,9351,945319,0001,945
2015-03-131,9251,9481,9191,942606,6001,942
2015-03-121,8851,9091,8621,908494,8001,908
2015-03-111,8791,9001,8751,886305,9001,886
2015-03-101,8921,8921,8781,882325,2001,882
2015-03-091,8601,8931,8531,884406,7001,884
2015-03-061,8341,8661,8271,866462,6001,866
2015-03-051,8051,8381,7991,838548,6001,838
2015-03-041,8241,8291,8121,817335,8001,817
2015-03-031,8051,8241,7961,824313,6001,824
2015-03-021,8121,8341,8031,809559,4001,809
2015-02-271,8171,8171,7911,802425,5001,802
2015-02-261,7981,8191,7871,818393,9001,818
2015-02-251,8201,8201,7821,801622,4001,801
2015-02-241,8101,8241,8061,820464,8001,820
2015-02-231,8141,8251,8061,807364,9001,807
2015-02-201,8201,8251,8071,809393,7001,809
2015-02-191,7951,8241,7931,821583,6001,821
2015-02-181,7901,7951,7821,788324,6001,788
2015-02-171,7701,7891,7661,785504,8001,785
2015-02-161,7541,7711,7431,767449,6001,767
2015-02-131,7491,7571,7421,753549,6001,753
2015-02-121,7241,7571,7171,742906,3001,742
2015-02-101,6621,7181,6551,709845,4001,709
2015-02-091,6501,6571,6351,649387,1001,649
2015-02-061,6331,6511,6201,644751,6001,644
2015-02-051,6401,6471,6041,6171,365,8001,617
2015-02-041,7071,7091,6941,700272,2001,700
2015-02-031,7001,7161,6801,680423,7001,680
2015-02-021,6711,7001,6581,693352,8001,693
2015-01-301,6951,7011,6881,688241,8001,688
2015-01-291,6901,6941,6801,682163,9001,682
2015-01-281,6681,7001,6621,699246,3001,699
2015-01-271,6581,6731,6481,673286,7001,673
2015-01-261,6411,6531,6361,646342,5001,646
2015-01-231,6681,6691,6481,653348,9001,653
2015-01-221,6631,6631,6361,651298,0001,651
2015-01-211,6651,6691,6551,668329,9001,668
2015-01-201,6451,6651,6361,665244,5001,665
2015-01-191,6481,6581,6411,652120,4001,652
2015-01-161,6361,6471,6211,640451,5001,640
2015-01-151,6311,6661,6281,663359,2001,663
2015-01-141,6211,6391,6201,631183,2001,631
2015-01-131,6291,6351,6151,632208,5001,632
2015-01-091,6451,6501,6261,643290,2001,643
2015-01-081,6361,6581,6351,645355,0001,645
2015-01-071,6061,6271,6061,615541,7001,615
2015-01-061,6221,6281,6031,605541,1001,605
2015-01-051,6551,6611,6371,641479,4001,641

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