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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,435	3,460	3,420	3,445	301,900	3,445
2016-12-29	3,415	3,445	3,355	3,435	384,300	3,435
2016-12-28	3,395	3,450	3,375	3,440	339,700	3,440
2016-12-27	3,435	3,455	3,415	3,430	623,300	3,430
2016-12-26	3,445	3,475	3,430	3,460	380,300	3,460
2016-12-22	3,460	3,460	3,425	3,435	234,700	3,435
2016-12-21	3,460	3,485	3,430	3,460	391,900	3,460
2016-12-20	3,420	3,475	3,405	3,460	367,900	3,460
2016-12-19	3,430	3,430	3,370	3,415	330,400	3,415
2016-12-16	3,420	3,460	3,405	3,405	575,200	3,405
2016-12-15	3,395	3,445	3,365	3,430	449,600	3,430
2016-12-14	3,430	3,435	3,350	3,350	345,400	3,350
2016-12-13	3,315	3,410	3,315	3,380	540,300	3,380
2016-12-12	3,225	3,310	3,200	3,290	564,100	3,290
2016-12-09	3,155	3,195	3,140	3,185	418,100	3,185
2016-12-08	3,200	3,205	3,160	3,185	333,900	3,185
2016-12-07	3,170	3,180	3,135	3,155	286,800	3,155
2016-12-06	3,220	3,225	3,165	3,190	397,900	3,190
2016-12-05	3,200	3,220	3,190	3,210	439,500	3,210
2016-12-02	3,275	3,285	3,200	3,210	609,800	3,210
2016-12-01	3,255	3,320	3,225	3,295	630,800	3,295
2016-11-30	3,155	3,245	3,155	3,240	509,400	3,240
2016-11-29	3,115	3,155	3,115	3,155	324,300	3,155
2016-11-28	3,130	3,150	3,120	3,125	316,400	3,125
2016-11-25	3,130	3,150	3,110	3,135	318,100	3,135
2016-11-24	3,120	3,130	3,070	3,120	423,900	3,120
2016-11-22	3,150	3,165	3,115	3,130	482,400	3,130
2016-11-21	3,065	3,125	3,030	3,120	378,500	3,120
2016-11-18	3,045	3,045	3,010	3,015	256,200	3,015
2016-11-17	3,000	3,070	3,000	3,050	382,300	3,050
2016-11-16	3,000	3,030	2,971	3,010	344,400	3,010
2016-11-15	3,060	3,060	2,970	2,991	404,700	2,991
2016-11-14	3,020	3,070	3,005	3,010	591,800	3,010
2016-11-11	3,120	3,125	3,000	3,005	659,300	3,005
2016-11-10	3,095	3,150	3,085	3,145	552,000	3,145
2016-11-09	3,090	3,110	2,998	3,035	862,600	3,035
2016-11-08	3,055	3,065	3,015	3,030	365,300	3,030
2016-11-07	3,100	3,110	3,035	3,070	396,900	3,070
2016-11-04	3,115	3,125	3,075	3,095	503,700	3,095
2016-11-02	3,145	3,165	3,115	3,150	414,900	3,150
2016-11-01	3,175	3,275	3,155	3,175	706,100	3,175
2016-10-31	3,110	3,140	3,095	3,105	404,100	3,105
2016-10-28	3,160	3,165	3,110	3,155	693,400	3,155
2016-10-27	3,080	3,175	3,080	3,165	894,000	3,165
2016-10-26	3,065	3,150	3,060	3,100	1,026,000	3,100
2016-10-25	2,993	3,015	2,964	2,986	643,600	2,986
2016-10-24	2,963	2,998	2,934	2,994	615,200	2,994
2016-10-21	2,958	2,965	2,909	2,923	480,300	2,923
2016-10-20	2,921	2,961	2,891	2,958	576,600	2,958
2016-10-19	2,962	2,975	2,937	2,962	457,400	2,962
2016-10-17	2,944	2,944	2,894	2,931	431,300	2,931
2016-10-13	2,908	2,910	2,870	2,903	620,100	2,903
2016-10-12	2,926	2,958	2,908	2,908	453,700	2,908
2016-10-11	2,953	2,975	2,941	2,947	422,100	2,947
2016-10-07	2,960	2,979	2,936	2,946	480,400	2,946
2016-10-06	2,988	3,010	2,959	2,990	627,300	2,990
2016-10-05	2,990	3,025	2,972	2,984	598,300	2,984
2016-10-04	2,960	2,995	2,943	2,989	625,500	2,989
2016-10-03	2,860	3,055	2,860	2,983	1,220,700	2,983
2016-09-30	2,801	2,846	2,779	2,819	669,500	2,819
2016-09-29	2,831	2,862	2,807	2,827	1,134,200	2,827
2016-09-28	2,830	2,900	2,805	2,843	1,830,200	2,843
2016-09-27	2,570	2,636	2,565	2,636	507,000	2,636
2016-09-26	2,595	2,643	2,570	2,576	636,700	2,576
2016-09-23	2,572	2,611	2,554	2,594	594,400	2,594
2016-09-21	2,527	2,548	2,504	2,548	573,300	2,548
2016-09-20	2,491	2,539	2,487	2,504	405,700	2,504
2016-09-16	2,491	2,506	2,469	2,485	259,600	2,485
2016-09-15	2,475	2,548	2,473	2,490	435,300	2,490
2016-09-14	2,456	2,487	2,447	2,475	273,900	2,475
2016-09-13	2,452	2,467	2,440	2,453	237,700	2,453
2016-09-12	2,401	2,452	2,382	2,431	288,400	2,431
2016-09-09	2,467	2,473	2,431	2,435	235,900	2,435
2016-09-08	2,449	2,470	2,413	2,459	349,900	2,459
2016-09-07	2,416	2,474	2,415	2,459	374,900	2,459
2016-09-06	2,387	2,450	2,379	2,448	320,900	2,448
2016-09-05	2,412	2,415	2,346	2,375	313,000	2,375
2016-09-02	2,386	2,440	2,382	2,396	383,300	2,396
2016-09-01	2,350	2,374	2,332	2,373	331,300	2,373
2016-08-31	2,316	2,348	2,302	2,345	381,500	2,345
2016-08-30	2,372	2,379	2,295	2,305	802,500	2,305
2016-08-29	2,459	2,460	2,371	2,388	489,100	2,388
2016-08-26	2,439	2,478	2,430	2,441	209,700	2,441
2016-08-25	2,492	2,498	2,429	2,445	208,500	2,445
2016-08-24	2,465	2,472	2,427	2,461	287,200	2,461
2016-08-23	2,437	2,477	2,433	2,468	315,300	2,468
2016-08-22	2,434	2,456	2,412	2,437	296,500	2,437
2016-08-19	2,440	2,449	2,387	2,434	329,800	2,434
2016-08-18	2,511	2,522	2,439	2,451	340,800	2,451
2016-08-17	2,576	2,580	2,517	2,526	343,100	2,526
2016-08-16	2,660	2,660	2,578	2,597	545,600	2,597
2016-08-15	2,755	2,793	2,677	2,707	742,500	2,707
2016-08-12	2,663	2,667	2,598	2,623	450,700	2,623
2016-08-10	2,602	2,621	2,561	2,613	279,500	2,613
2016-08-09	2,560	2,605	2,514	2,598	328,600	2,598
2016-08-08	2,634	2,650	2,561	2,575	481,100	2,575
2016-08-05	2,641	2,681	2,605	2,620	372,800	2,620
2016-08-04	2,662	2,708	2,619	2,646	577,000	2,646
2016-08-03	2,730	2,731	2,610	2,612	438,200	2,612
2016-08-02	2,757	2,797	2,756	2,762	291,100	2,762
2016-08-01	2,780	2,812	2,752	2,799	364,900	2,799
2016-07-29	2,854	2,868	2,775	2,842	464,300	2,842
2016-07-28	2,810	2,861	2,807	2,851	264,900	2,851
2016-07-27	2,904	2,912	2,839	2,844	398,100	2,844
2016-07-26	2,849	2,908	2,836	2,863	279,200	2,863
2016-07-25	2,915	2,915	2,857	2,869	337,500	2,869
2016-07-22	2,880	2,946	2,864	2,915	288,900	2,915
2016-07-21	2,951	2,952	2,881	2,893	298,700	2,893
2016-07-20	2,926	2,942	2,898	2,942	196,200	2,942
2016-07-19	2,891	2,925	2,860	2,924	280,700	2,924
2016-07-15	2,991	2,991	2,887	2,899	357,100	2,899
2016-07-14	2,945	3,030	2,927	2,997	334,800	2,997
2016-07-13	2,942	2,942	2,852	2,919	592,000	2,919
2016-07-12	2,979	2,992	2,923	2,923	333,300	2,923
2016-07-11	2,939	2,972	2,917	2,940	318,200	2,940
2016-07-08	2,979	2,990	2,896	2,902	266,500	2,902
2016-07-07	2,956	2,983	2,940	2,974	260,900	2,974
2016-07-06	2,920	2,990	2,911	2,988	394,600	2,988
2016-07-05	2,963	2,987	2,935	2,985	228,200	2,985
2016-07-04	2,910	2,983	2,890	2,969	400,100	2,969
2016-07-01	2,897	2,966	2,893	2,932	330,100	2,932
2016-06-30	2,881	2,918	2,863	2,892	327,200	2,892
2016-06-29	2,887	2,908	2,846	2,860	264,600	2,860
2016-06-28	2,799	2,904	2,781	2,869	406,900	2,869
2016-06-27	2,780	2,873	2,780	2,840	461,300	2,840
2016-06-24	2,866	2,875	2,652	2,692	384,300	2,692
2016-06-23	2,897	2,899	2,831	2,851	258,700	2,851
2016-06-22	2,871	2,910	2,848	2,900	276,700	2,900
2016-06-21	2,817	2,874	2,811	2,865	208,700	2,865
2016-06-20	2,865	2,885	2,812	2,840	242,400	2,840
2016-06-17	2,885	2,914	2,799	2,799	644,900	2,799
2016-06-16	2,891	2,957	2,829	2,838	438,700	2,838
2016-06-15	2,909	2,947	2,882	2,906	284,100	2,906
2016-06-14	2,930	2,954	2,889	2,906	226,800	2,906
2016-06-13	2,970	2,982	2,932	2,934	178,500	2,934
2016-06-10	3,060	3,065	2,980	3,015	291,600	3,015
2016-06-09	3,025	3,040	3,010	3,025	129,900	3,025
2016-06-08	3,000	3,035	2,994	3,010	207,600	3,010
2016-06-07	3,025	3,025	2,986	2,991	289,700	2,991
2016-06-06	3,005	3,035	2,971	3,035	249,300	3,035
2016-06-03	2,949	3,010	2,945	3,010	197,600	3,010
2016-06-02	2,994	3,015	2,944	2,950	324,500	2,950
2016-06-01	3,085	3,090	2,971	2,981	587,700	2,981
2016-05-31	3,075	3,095	3,035	3,085	333,600	3,085
2016-05-30	3,110	3,125	3,090	3,120	168,700	3,120
2016-05-27	3,130	3,170	3,115	3,125	178,700	3,125
2016-05-26	3,105	3,145	3,090	3,120	208,100	3,120
2016-05-25	3,115	3,135	3,080	3,080	261,400	3,080
2016-05-24	3,080	3,100	3,060	3,075	243,500	3,075
2016-05-23	3,120	3,125	3,070	3,080	297,300	3,080
2016-05-20	3,095	3,170	3,090	3,145	279,900	3,145
2016-05-19	3,110	3,150	3,080	3,105	382,900	3,105
2016-05-18	3,145	3,175	3,115	3,130	286,000	3,130
2016-05-17	3,155	3,175	3,140	3,165	218,400	3,165
2016-05-16	3,130	3,215	3,130	3,135	337,000	3,135
2016-05-13	3,170	3,175	3,135	3,150	331,200	3,150
2016-05-12	3,130	3,180	3,120	3,170	268,300	3,170
2016-05-11	3,200	3,210	3,150	3,165	365,900	3,165
2016-05-10	3,155	3,230	3,150	3,200	542,400	3,200
2016-05-09	3,055	3,120	3,040	3,110	405,700	3,110
2016-05-06	3,040	3,090	3,020	3,055	441,700	3,055
2016-05-02	2,940	3,035	2,910	3,030	625,900	3,030
2016-04-28	3,100	3,160	2,962	2,990	1,233,400	2,990
2016-04-27	2,943	3,040	2,938	3,030	1,518,100	3,030
2016-04-26	2,756	2,787	2,712	2,743	390,200	2,743
2016-04-25	2,777	2,777	2,713	2,723	466,400	2,723
2016-04-22	2,761	2,783	2,722	2,755	330,400	2,755
2016-04-21	2,802	2,811	2,770	2,791	377,700	2,791
2016-04-20	2,790	2,798	2,756	2,784	431,800	2,784
2016-04-19	2,800	2,810	2,762	2,794	269,900	2,794
2016-04-18	2,753	2,775	2,730	2,737	277,400	2,737
2016-04-15	2,791	2,835	2,773	2,823	372,500	2,823
2016-04-14	2,780	2,828	2,762	2,815	467,900	2,815
2016-04-13	2,699	2,755	2,698	2,735	452,200	2,735
2016-04-12	2,697	2,703	2,662	2,678	437,100	2,678
2016-04-11	2,726	2,740	2,656	2,693	285,100	2,693
2016-04-08	2,681	2,743	2,677	2,713	395,100	2,713
2016-04-07	2,719	2,746	2,681	2,742	385,900	2,742
2016-04-06	2,684	2,717	2,666	2,713	619,400	2,713
2016-04-05	2,737	2,747	2,672	2,676	312,300	2,676
2016-04-04	2,705	2,773	2,705	2,752	363,400	2,752
2016-04-01	2,789	2,790	2,686	2,687	381,200	2,687
2016-03-31	2,856	2,859	2,781	2,786	415,800	2,786
2016-03-30	2,812	2,878	2,805	2,859	447,300	2,859
2016-03-29	2,814	2,854	2,804	2,826	323,200	2,826
2016-03-28	2,756	2,827	2,756	2,820	452,900	2,820
2016-03-25	2,741	2,784	2,734	2,745	285,500	2,745
2016-03-24	2,663	2,759	2,659	2,743	619,600	2,743
2016-03-23	2,638	2,675	2,622	2,668	367,500	2,668
2016-03-22	2,567	2,645	2,565	2,624	239,900	2,624
2016-03-18	2,565	2,575	2,528	2,563	318,400	2,563
2016-03-17	2,575	2,596	2,553	2,562	358,700	2,562
2016-03-16	2,523	2,573	2,523	2,560	317,400	2,560
2016-03-15	2,548	2,585	2,533	2,538	279,700	2,538
2016-03-14	2,552	2,574	2,531	2,552	269,500	2,552
2016-03-11	2,488	2,569	2,484	2,541	462,300	2,541
2016-03-10	2,560	2,565	2,518	2,541	402,700	2,541
2016-03-09	2,552	2,571	2,530	2,535	236,900	2,535
2016-03-08	2,578	2,580	2,521	2,557	440,500	2,557
2016-03-07	2,648	2,650	2,578	2,604	359,600	2,604
2016-03-04	2,654	2,661	2,594	2,648	324,100	2,648
2016-03-03	2,654	2,687	2,642	2,671	314,600	2,671
2016-03-02	2,635	2,703	2,608	2,689	619,900	2,689
2016-03-01	2,527	2,594	2,448	2,585	732,500	2,585
2016-02-29	2,591	2,595	2,525	2,525	338,200	2,525
2016-02-26	2,626	2,639	2,581	2,591	302,700	2,591
2016-02-25	2,562	2,621	2,547	2,609	422,400	2,609
2016-02-24	2,529	2,556	2,502	2,542	325,600	2,542
2016-02-23	2,610	2,610	2,509	2,545	349,100	2,545
2016-02-22	2,522	2,616	2,522	2,598	302,000	2,598
2016-02-19	2,556	2,563	2,489	2,538	353,400	2,538
2016-02-18	2,563	2,606	2,544	2,579	571,300	2,579
2016-02-17	2,456	2,517	2,442	2,513	598,900	2,513
2016-02-16	2,534	2,551	2,475	2,475	381,300	2,475
2016-02-15	2,500	2,573	2,475	2,554	623,900	2,554
2016-02-12	2,459	2,480	2,389	2,434	725,000	2,434
2016-02-10	2,647	2,649	2,496	2,535	1,082,100	2,535
2016-02-09	2,652	2,698	2,606	2,636	564,800	2,636
2016-02-08	2,626	2,749	2,622	2,730	846,500	2,730
2016-02-05	2,672	2,698	2,607	2,662	831,300	2,662
2016-02-04	2,601	2,650	2,564	2,597	789,600	2,597
2016-02-03	2,706	2,770	2,691	2,759	594,300	2,759
2016-02-02	2,704	2,792	2,702	2,766	459,800	2,766
2016-02-01	2,636	2,750	2,627	2,745	741,000	2,745
2016-01-29	2,451	2,641	2,449	2,637	1,037,900	2,637
2016-01-28	2,384	2,450	2,384	2,431	182,700	2,431
2016-01-27	2,357	2,396	2,339	2,394	401,100	2,394
2016-01-26	2,343	2,355	2,315	2,325	362,200	2,325
2016-01-25	2,304	2,347	2,261	2,342	662,600	2,342
2016-01-22	2,235	2,264	2,182	2,264	414,800	2,264
2016-01-21	2,246	2,270	2,177	2,177	400,900	2,177
2016-01-20	2,315	2,333	2,251	2,259	293,700	2,259
2016-01-19	2,314	2,337	2,283	2,305	426,700	2,305
2016-01-18	2,305	2,333	2,290	2,327	426,800	2,327
2016-01-15	2,374	2,392	2,343	2,356	266,300	2,356
2016-01-14	2,347	2,365	2,312	2,347	338,200	2,347
2016-01-13	2,359	2,388	2,346	2,387	333,600	2,387
2016-01-12	2,338	2,382	2,320	2,338	498,700	2,338
2016-01-08	2,390	2,415	2,361	2,383	265,300	2,383
2016-01-07	2,420	2,450	2,389	2,409	371,700	2,409
2016-01-06	2,400	2,424	2,375	2,415	346,200	2,415
2016-01-05	2,385	2,416	2,377	2,388	353,700	2,388
2016-01-04	2,428	2,448	2,378	2,397	429,500	2,397

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 [2016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 [2016年度]