1. HOME >
  2. 株価時系列 >
  3. 2579 >
  4. 2016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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,4353,4603,4203,445301,9003,445
2016-12-293,4153,4453,3553,435384,3003,435
2016-12-283,3953,4503,3753,440339,7003,440
2016-12-273,4353,4553,4153,430623,3003,430
2016-12-263,4453,4753,4303,460380,3003,460
2016-12-223,4603,4603,4253,435234,7003,435
2016-12-213,4603,4853,4303,460391,9003,460
2016-12-203,4203,4753,4053,460367,9003,460
2016-12-193,4303,4303,3703,415330,4003,415
2016-12-163,4203,4603,4053,405575,2003,405
2016-12-153,3953,4453,3653,430449,6003,430
2016-12-143,4303,4353,3503,350345,4003,350
2016-12-133,3153,4103,3153,380540,3003,380
2016-12-123,2253,3103,2003,290564,1003,290
2016-12-093,1553,1953,1403,185418,1003,185
2016-12-083,2003,2053,1603,185333,9003,185
2016-12-073,1703,1803,1353,155286,8003,155
2016-12-063,2203,2253,1653,190397,9003,190
2016-12-053,2003,2203,1903,210439,5003,210
2016-12-023,2753,2853,2003,210609,8003,210
2016-12-013,2553,3203,2253,295630,8003,295
2016-11-303,1553,2453,1553,240509,4003,240
2016-11-293,1153,1553,1153,155324,3003,155
2016-11-283,1303,1503,1203,125316,4003,125
2016-11-253,1303,1503,1103,135318,1003,135
2016-11-243,1203,1303,0703,120423,9003,120
2016-11-223,1503,1653,1153,130482,4003,130
2016-11-213,0653,1253,0303,120378,5003,120
2016-11-183,0453,0453,0103,015256,2003,015
2016-11-173,0003,0703,0003,050382,3003,050
2016-11-163,0003,0302,9713,010344,4003,010
2016-11-153,0603,0602,9702,991404,7002,991
2016-11-143,0203,0703,0053,010591,8003,010
2016-11-113,1203,1253,0003,005659,3003,005
2016-11-103,0953,1503,0853,145552,0003,145
2016-11-093,0903,1102,9983,035862,6003,035
2016-11-083,0553,0653,0153,030365,3003,030
2016-11-073,1003,1103,0353,070396,9003,070
2016-11-043,1153,1253,0753,095503,7003,095
2016-11-023,1453,1653,1153,150414,9003,150
2016-11-013,1753,2753,1553,175706,1003,175
2016-10-313,1103,1403,0953,105404,1003,105
2016-10-283,1603,1653,1103,155693,4003,155
2016-10-273,0803,1753,0803,165894,0003,165
2016-10-263,0653,1503,0603,1001,026,0003,100
2016-10-252,9933,0152,9642,986643,6002,986
2016-10-242,9632,9982,9342,994615,2002,994
2016-10-212,9582,9652,9092,923480,3002,923
2016-10-202,9212,9612,8912,958576,6002,958
2016-10-192,9622,9752,9372,962457,4002,962
2016-10-172,9442,9442,8942,931431,3002,931
2016-10-132,9082,9102,8702,903620,1002,903
2016-10-122,9262,9582,9082,908453,7002,908
2016-10-112,9532,9752,9412,947422,1002,947
2016-10-072,9602,9792,9362,946480,4002,946
2016-10-062,9883,0102,9592,990627,3002,990
2016-10-052,9903,0252,9722,984598,3002,984
2016-10-042,9602,9952,9432,989625,5002,989
2016-10-032,8603,0552,8602,9831,220,7002,983
2016-09-302,8012,8462,7792,819669,5002,819
2016-09-292,8312,8622,8072,8271,134,2002,827
2016-09-282,8302,9002,8052,8431,830,2002,843
2016-09-272,5702,6362,5652,636507,0002,636
2016-09-262,5952,6432,5702,576636,7002,576
2016-09-232,5722,6112,5542,594594,4002,594
2016-09-212,5272,5482,5042,548573,3002,548
2016-09-202,4912,5392,4872,504405,7002,504
2016-09-162,4912,5062,4692,485259,6002,485
2016-09-152,4752,5482,4732,490435,3002,490
2016-09-142,4562,4872,4472,475273,9002,475
2016-09-132,4522,4672,4402,453237,7002,453
2016-09-122,4012,4522,3822,431288,4002,431
2016-09-092,4672,4732,4312,435235,9002,435
2016-09-082,4492,4702,4132,459349,9002,459
2016-09-072,4162,4742,4152,459374,9002,459
2016-09-062,3872,4502,3792,448320,9002,448
2016-09-052,4122,4152,3462,375313,0002,375
2016-09-022,3862,4402,3822,396383,3002,396
2016-09-012,3502,3742,3322,373331,3002,373
2016-08-312,3162,3482,3022,345381,5002,345
2016-08-302,3722,3792,2952,305802,5002,305
2016-08-292,4592,4602,3712,388489,1002,388
2016-08-262,4392,4782,4302,441209,7002,441
2016-08-252,4922,4982,4292,445208,5002,445
2016-08-242,4652,4722,4272,461287,2002,461
2016-08-232,4372,4772,4332,468315,3002,468
2016-08-222,4342,4562,4122,437296,5002,437
2016-08-192,4402,4492,3872,434329,8002,434
2016-08-182,5112,5222,4392,451340,8002,451
2016-08-172,5762,5802,5172,526343,1002,526
2016-08-162,6602,6602,5782,597545,6002,597
2016-08-152,7552,7932,6772,707742,5002,707
2016-08-122,6632,6672,5982,623450,7002,623
2016-08-102,6022,6212,5612,613279,5002,613
2016-08-092,5602,6052,5142,598328,6002,598
2016-08-082,6342,6502,5612,575481,1002,575
2016-08-052,6412,6812,6052,620372,8002,620
2016-08-042,6622,7082,6192,646577,0002,646
2016-08-032,7302,7312,6102,612438,2002,612
2016-08-022,7572,7972,7562,762291,1002,762
2016-08-012,7802,8122,7522,799364,9002,799
2016-07-292,8542,8682,7752,842464,3002,842
2016-07-282,8102,8612,8072,851264,9002,851
2016-07-272,9042,9122,8392,844398,1002,844
2016-07-262,8492,9082,8362,863279,2002,863
2016-07-252,9152,9152,8572,869337,5002,869
2016-07-222,8802,9462,8642,915288,9002,915
2016-07-212,9512,9522,8812,893298,7002,893
2016-07-202,9262,9422,8982,942196,2002,942
2016-07-192,8912,9252,8602,924280,7002,924
2016-07-152,9912,9912,8872,899357,1002,899
2016-07-142,9453,0302,9272,997334,8002,997
2016-07-132,9422,9422,8522,919592,0002,919
2016-07-122,9792,9922,9232,923333,3002,923
2016-07-112,9392,9722,9172,940318,2002,940
2016-07-082,9792,9902,8962,902266,5002,902
2016-07-072,9562,9832,9402,974260,9002,974
2016-07-062,9202,9902,9112,988394,6002,988
2016-07-052,9632,9872,9352,985228,2002,985
2016-07-042,9102,9832,8902,969400,1002,969
2016-07-012,8972,9662,8932,932330,1002,932
2016-06-302,8812,9182,8632,892327,2002,892
2016-06-292,8872,9082,8462,860264,6002,860
2016-06-282,7992,9042,7812,869406,9002,869
2016-06-272,7802,8732,7802,840461,3002,840
2016-06-242,8662,8752,6522,692384,3002,692
2016-06-232,8972,8992,8312,851258,7002,851
2016-06-222,8712,9102,8482,900276,7002,900
2016-06-212,8172,8742,8112,865208,7002,865
2016-06-202,8652,8852,8122,840242,4002,840
2016-06-172,8852,9142,7992,799644,9002,799
2016-06-162,8912,9572,8292,838438,7002,838
2016-06-152,9092,9472,8822,906284,1002,906
2016-06-142,9302,9542,8892,906226,8002,906
2016-06-132,9702,9822,9322,934178,5002,934
2016-06-103,0603,0652,9803,015291,6003,015
2016-06-093,0253,0403,0103,025129,9003,025
2016-06-083,0003,0352,9943,010207,6003,010
2016-06-073,0253,0252,9862,991289,7002,991
2016-06-063,0053,0352,9713,035249,3003,035
2016-06-032,9493,0102,9453,010197,6003,010
2016-06-022,9943,0152,9442,950324,5002,950
2016-06-013,0853,0902,9712,981587,7002,981
2016-05-313,0753,0953,0353,085333,6003,085
2016-05-303,1103,1253,0903,120168,7003,120
2016-05-273,1303,1703,1153,125178,7003,125
2016-05-263,1053,1453,0903,120208,1003,120
2016-05-253,1153,1353,0803,080261,4003,080
2016-05-243,0803,1003,0603,075243,5003,075
2016-05-233,1203,1253,0703,080297,3003,080
2016-05-203,0953,1703,0903,145279,9003,145
2016-05-193,1103,1503,0803,105382,9003,105
2016-05-183,1453,1753,1153,130286,0003,130
2016-05-173,1553,1753,1403,165218,4003,165
2016-05-163,1303,2153,1303,135337,0003,135
2016-05-133,1703,1753,1353,150331,2003,150
2016-05-123,1303,1803,1203,170268,3003,170
2016-05-113,2003,2103,1503,165365,9003,165
2016-05-103,1553,2303,1503,200542,4003,200
2016-05-093,0553,1203,0403,110405,7003,110
2016-05-063,0403,0903,0203,055441,7003,055
2016-05-022,9403,0352,9103,030625,9003,030
2016-04-283,1003,1602,9622,9901,233,4002,990
2016-04-272,9433,0402,9383,0301,518,1003,030
2016-04-262,7562,7872,7122,743390,2002,743
2016-04-252,7772,7772,7132,723466,4002,723
2016-04-222,7612,7832,7222,755330,4002,755
2016-04-212,8022,8112,7702,791377,7002,791
2016-04-202,7902,7982,7562,784431,8002,784
2016-04-192,8002,8102,7622,794269,9002,794
2016-04-182,7532,7752,7302,737277,4002,737
2016-04-152,7912,8352,7732,823372,5002,823
2016-04-142,7802,8282,7622,815467,9002,815
2016-04-132,6992,7552,6982,735452,2002,735
2016-04-122,6972,7032,6622,678437,1002,678
2016-04-112,7262,7402,6562,693285,1002,693
2016-04-082,6812,7432,6772,713395,1002,713
2016-04-072,7192,7462,6812,742385,9002,742
2016-04-062,6842,7172,6662,713619,4002,713
2016-04-052,7372,7472,6722,676312,3002,676
2016-04-042,7052,7732,7052,752363,4002,752
2016-04-012,7892,7902,6862,687381,2002,687
2016-03-312,8562,8592,7812,786415,8002,786
2016-03-302,8122,8782,8052,859447,3002,859
2016-03-292,8142,8542,8042,826323,2002,826
2016-03-282,7562,8272,7562,820452,9002,820
2016-03-252,7412,7842,7342,745285,5002,745
2016-03-242,6632,7592,6592,743619,6002,743
2016-03-232,6382,6752,6222,668367,5002,668
2016-03-222,5672,6452,5652,624239,9002,624
2016-03-182,5652,5752,5282,563318,4002,563
2016-03-172,5752,5962,5532,562358,7002,562
2016-03-162,5232,5732,5232,560317,4002,560
2016-03-152,5482,5852,5332,538279,7002,538
2016-03-142,5522,5742,5312,552269,5002,552
2016-03-112,4882,5692,4842,541462,3002,541
2016-03-102,5602,5652,5182,541402,7002,541
2016-03-092,5522,5712,5302,535236,9002,535
2016-03-082,5782,5802,5212,557440,5002,557
2016-03-072,6482,6502,5782,604359,6002,604
2016-03-042,6542,6612,5942,648324,1002,648
2016-03-032,6542,6872,6422,671314,6002,671
2016-03-022,6352,7032,6082,689619,9002,689
2016-03-012,5272,5942,4482,585732,5002,585
2016-02-292,5912,5952,5252,525338,2002,525
2016-02-262,6262,6392,5812,591302,7002,591
2016-02-252,5622,6212,5472,609422,4002,609
2016-02-242,5292,5562,5022,542325,6002,542
2016-02-232,6102,6102,5092,545349,1002,545
2016-02-222,5222,6162,5222,598302,0002,598
2016-02-192,5562,5632,4892,538353,4002,538
2016-02-182,5632,6062,5442,579571,3002,579
2016-02-172,4562,5172,4422,513598,9002,513
2016-02-162,5342,5512,4752,475381,3002,475
2016-02-152,5002,5732,4752,554623,9002,554
2016-02-122,4592,4802,3892,434725,0002,434
2016-02-102,6472,6492,4962,5351,082,1002,535
2016-02-092,6522,6982,6062,636564,8002,636
2016-02-082,6262,7492,6222,730846,5002,730
2016-02-052,6722,6982,6072,662831,3002,662
2016-02-042,6012,6502,5642,597789,6002,597
2016-02-032,7062,7702,6912,759594,3002,759
2016-02-022,7042,7922,7022,766459,8002,766
2016-02-012,6362,7502,6272,745741,0002,745
2016-01-292,4512,6412,4492,6371,037,9002,637
2016-01-282,3842,4502,3842,431182,7002,431
2016-01-272,3572,3962,3392,394401,1002,394
2016-01-262,3432,3552,3152,325362,2002,325
2016-01-252,3042,3472,2612,342662,6002,342
2016-01-222,2352,2642,1822,264414,8002,264
2016-01-212,2462,2702,1772,177400,9002,177
2016-01-202,3152,3332,2512,259293,7002,259
2016-01-192,3142,3372,2832,305426,7002,305
2016-01-182,3052,3332,2902,327426,8002,327
2016-01-152,3742,3922,3432,356266,3002,356
2016-01-142,3472,3652,3122,347338,2002,347
2016-01-132,3592,3882,3462,387333,6002,387
2016-01-122,3382,3822,3202,338498,7002,338
2016-01-082,3902,4152,3612,383265,3002,383
2016-01-072,4202,4502,3892,409371,7002,409
2016-01-062,4002,4242,3752,415346,2002,415
2016-01-052,3852,4162,3772,388353,7002,388
2016-01-042,4282,4482,3782,397429,5002,397

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